KissMeData/058820/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	194000	514938365	1896	1896	1896	1896	4328
3	20241217	193900	514938365	1896	1896	1896	1896	0
4	20241217	193800	514938365	1896	1896	1896	1896	0
5	20241217	193700	514938365	1896	1896	1896	1896	0
6	20241217	193600	514938365	1896	1896	1896	1896	0
7	20241217	193500	514938365	1896	1896	1896	1896	0
8	20241217	193400	514938365	1896	1896	1896	1896	0
9	20241217	193300	514938365	1896	1896	1896	1896	0
10	20241217	193200	514938365	1896	1896	1896	1896	0
11	20241217	193100	514938365	1896	1896	1896	1896	0
12	20241217	193000	514938365	1896	1896	1896	1896	0
13	20241217	192900	514938365	1896	1896	1896	1896	0
14	20241217	192800	514938365	1896	1896	1896	1896	0
15	20241217	192700	514938365	1896	1896	1896	1896	0
16	20241217	192600	514938365	1896	1896	1896	1896	0
17	20241217	192500	514938365	1896	1896	1896	1896	0
18	20241217	192400	514938365	1896	1896	1896	1896	0
19	20241217	192300	514938365	1896	1896	1896	1896	0
20	20241217	192200	514938365	1896	1896	1896	1896	0
21	20241217	192100	514938365	1896	1896	1896	1896	0
22	20241217	192000	514938365	1896	1896	1896	1896	0
23	20241217	191900	514938365	1896	1896	1896	1896	0
24	20241217	191800	514938365	1896	1896	1896	1896	0
25	20241217	191700	514938365	1896	1896	1896	1896	0
26	20241217	191600	514938365	1896	1896	1896	1896	0
27	20241217	191500	514938365	1896	1896	1896	1896	0
28	20241217	191400	514938365	1896	1896	1896	1896	0
29	20241217	191300	514938365	1896	1896	1896	1896	0
30	20241217	191200	514938365	1896	1896	1896	1896	0
31	20241217	191100	514938365	1896	1896	1896	1896	0
32	20241217	191000	514938365	1896	1896	1896	1896	4328
33	20241217	190900	514938365	1896	1896	1896	1896	0
34	20241217	190800	514938365	1896	1896	1896	1896	0
35	20241217	190700	514938365	1896	1896	1896	1896	0
36	20241217	190600	514938365	1896	1896	1896	1896	0
37	20241217	190500	514938365	1896	1896	1896	1896	0
38	20241217	190400	514938365	1896	1896	1896	1896	0
39	20241217	190300	514938365	1896	1896	1896	1896	0
40	20241217	190200	514938365	1896	1896	1896	1896	0
41	20241217	190100	514938365	1896	1896	1896	1896	0
42	20241217	190000	514938365	1896	1896	1896	1896	0
43	20241217	185900	514938365	1896	1896	1896	1896	0
44	20241217	185800	514938365	1896	1896	1896	1896	0
45	20241217	185700	514938365	1896	1896	1896	1896	0
46	20241217	185600	514938365	1896	1896	1896	1896	0
47	20241217	185500	514938365	1896	1896	1896	1896	0
48	20241217	185400	514938365	1896	1896	1896	1896	0
49	20241217	185300	514938365	1896	1896	1896	1896	0
50	20241217	185200	514938365	1896	1896	1896	1896	0
51	20241217	185100	514938365	1896	1896	1896	1896	0
52	20241217	185000	514938365	1896	1896	1896	1896	0
53	20241217	184900	514938365	1896	1896	1896	1896	0
54	20241217	184800	514938365	1896	1896	1896	1896	0
55	20241217	184700	514938365	1896	1896	1896	1896	0
56	20241217	184600	514938365	1896	1896	1896	1896	0
57	20241217	184500	514938365	1896	1896	1896	1896	0
58	20241217	184400	514938365	1896	1896	1896	1896	0
59	20241217	184300	514938365	1896	1896	1896	1896	0
60	20241217	184200	514938365	1896	1896	1896	1896	0
61	20241217	184100	514938365	1896	1896	1896	1896	0
62	20241217	184000	514938365	1896	1896	1896	1896	4328
63	20241217	183900	514938365	1896	1896	1896	1896	0
64	20241217	183800	514938365	1896	1896	1896	1896	0
65	20241217	183700	514938365	1896	1896	1896	1896	0
66	20241217	183600	514938365	1896	1896	1896	1896	0
67	20241217	183500	514938365	1896	1896	1896	1896	0
68	20241217	183400	514938365	1896	1896	1896	1896	0
69	20241217	183300	514938365	1896	1896	1896	1896	0
70	20241217	183200	514938365	1896	1896	1896	1896	0
71	20241217	183100	514938365	1896	1896	1896	1896	0
72	20241217	183000	514938365	1896	1896	1896	1896	0
73	20241217	182900	514938365	1896	1896	1896	1896	0
74	20241217	182800	514938365	1896	1896	1896	1896	0
75	20241217	182700	514938365	1896	1896	1896	1896	0
76	20241217	182600	514938365	1896	1896	1896	1896	0
77	20241217	182500	514938365	1896	1896	1896	1896	0
78	20241217	182400	514938365	1896	1896	1896	1896	0
79	20241217	182300	514938365	1896	1896	1896	1896	0
80	20241217	182200	514938365	1896	1896	1896	1896	0
81	20241217	182100	514938365	1896	1896	1896	1896	0
82	20241217	182000	514938365	1896	1896	1896	1896	0
83	20241217	181900	514938365	1896	1896	1896	1896	0
84	20241217	181800	514938365	1896	1896	1896	1896	0
85	20241217	181700	514938365	1896	1896	1896	1896	0
86	20241217	181600	514938365	1896	1896	1896	1896	0
87	20241217	181500	514938365	1896	1896	1896	1896	0
88	20241217	181400	514938365	1896	1896	1896	1896	0
89	20241217	181300	514938365	1896	1896	1896	1896	0
90	20241217	181200	514938365	1896	1896	1896	1896	0
91	20241217	181100	514938365	1896	1896	1896	1896	0
92	20241217	181000	514938365	1896	1896	1896	1896	4328
93	20241217	180900	514938365	1896	1896	1896	1896	0
94	20241217	180800	514938365	1896	1896	1896	1896	0
95	20241217	180700	514938365	1896	1896	1896	1896	0
96	20241217	180600	514938365	1896	1896	1896	1896	0
97	20241217	180500	514938365	1896	1896	1896	1896	0
98	20241217	180400	514938365	1896	1896	1896	1896	0
99	20241217	180300	514938365	1896	1896	1896	1896	0
100	20241217	180200	514938365	1896	1896	1896	1896	0
101	20241217	180100	514938365	1896	1896	1896	1896	0
102	20241217	180000	514938365	1896	1896	1896	1896	0
103	20241217	175900	514938365	1896	1896	1896	1896	0
104	20241217	175800	514938365	1896	1896	1896	1896	0
105	20241217	175700	514938365	1896	1896	1896	1896	0
106	20241217	175600	514938365	1896	1896	1896	1896	0
107	20241217	175500	514938365	1896	1896	1896	1896	0
108	20241217	175400	514938365	1896	1896	1896	1896	0
109	20241217	175300	514938365	1896	1896	1896	1896	0
110	20241217	175200	514938365	1896	1896	1896	1896	0
111	20241217	175100	514938365	1896	1896	1896	1896	0
112	20241217	175000	514938365	1896	1896	1896	1896	0
113	20241217	174900	514938365	1896	1896	1896	1896	0
114	20241217	174800	514938365	1896	1896	1896	1896	0
115	20241217	174700	514938365	1896	1896	1896	1896	0
116	20241217	174600	514938365	1896	1896	1896	1896	0
117	20241217	174500	514938365	1896	1896	1896	1896	0
118	20241217	174400	514938365	1896	1896	1896	1896	0
119	20241217	174300	514938365	1896	1896	1896	1896	0
120	20241217	174200	514938365	1896	1896	1896	1896	0
121	20241217	174100	514938365	1896	1896	1896	1896	0
122	20241217	174000	514938365	1896	1896	1896	1896	4328
123	20241217	173900	514938365	1896	1896	1896	1896	0
124	20241217	173800	514938365	1896	1896	1896	1896	0
125	20241217	173700	514938365	1896	1896	1896	1896	0
126	20241217	173600	514938365	1896	1896	1896	1896	0
127	20241217	173500	514938365	1896	1896	1896	1896	0
128	20241217	173400	514938365	1896	1896	1896	1896	0
129	20241217	173300	514938365	1896	1896	1896	1896	0
130	20241217	173200	514938365	1896	1896	1896	1896	0
131	20241217	173100	514938365	1896	1896	1896	1896	0
132	20241217	173000	514938365	1896	1896	1896	1896	0
133	20241217	172900	514938365	1896	1896	1896	1896	0
134	20241217	172800	514938365	1896	1896	1896	1896	0
135	20241217	172700	514938365	1896	1896	1896	1896	0
136	20241217	172600	514938365	1896	1896	1896	1896	0
137	20241217	172500	514938365	1896	1896	1896	1896	0
138	20241217	172400	514938365	1896	1896	1896	1896	0
139	20241217	172300	514938365	1896	1896	1896	1896	0
140	20241217	172200	514938365	1896	1896	1896	1896	0
141	20241217	172100	514938365	1896	1896	1896	1896	0
142	20241217	172000	514938365	1896	1896	1896	1896	0
143	20241217	171900	514938365	1896	1896	1896	1896	0
144	20241217	171800	514938365	1896	1896	1896	1896	0
145	20241217	171700	514938365	1896	1896	1896	1896	0
146	20241217	171600	514938365	1896	1896	1896	1896	0
147	20241217	171500	514938365	1896	1896	1896	1896	0
148	20241217	171400	514938365	1896	1896	1896	1896	0
149	20241217	171300	514938365	1896	1896	1896	1896	0
150	20241217	171200	514938365	1896	1896	1896	1896	0
151	20241217	171100	514938365	1896	1896	1896	1896	0
152	20241217	171000	514938365	1896	1896	1896	1896	4328
153	20241217	170900	514938365	1896	1896	1896	1896	0
154	20241217	170800	514938365	1896	1896	1896	1896	0
155	20241217	170700	514938365	1896	1896	1896	1896	0
156	20241217	170600	514938365	1896	1896	1896	1896	0
157	20241217	170500	514938365	1896	1896	1896	1896	0
158	20241217	170400	514938365	1896	1896	1896	1896	0
159	20241217	170300	514938365	1896	1896	1896	1896	0
160	20241217	170200	514938365	1896	1896	1896	1896	0
161	20241217	170100	514938365	1896	1896	1896	1896	0
162	20241217	170000	514938365	1896	1896	1896	1896	0
163	20241217	165900	514938365	1896	1896	1896	1896	0
164	20241217	165800	514938365	1896	1896	1896	1896	0
165	20241217	165700	514938365	1896	1896	1896	1896	0
166	20241217	165600	514938365	1896	1896	1896	1896	0
167	20241217	165500	514938365	1896	1896	1896	1896	0
168	20241217	165400	514938365	1896	1896	1896	1896	0
169	20241217	165300	514938365	1896	1896	1896	1896	0
170	20241217	165200	514938365	1896	1896	1896	1896	0
171	20241217	165100	514938365	1896	1896	1896	1896	0
172	20241217	165000	514938365	1896	1896	1896	1896	0
173	20241217	164900	514938365	1896	1896	1896	1896	0
174	20241217	164800	514938365	1896	1896	1896	1896	0
175	20241217	164700	514938365	1896	1896	1896	1896	0
176	20241217	164600	514938365	1896	1896	1896	1896	0
177	20241217	164500	514938365	1896	1896	1896	1896	0
178	20241217	164400	514938365	1896	1896	1896	1896	0
179	20241217	164300	514938365	1896	1896	1896	1896	0
180	20241217	164200	514938365	1896	1896	1896	1896	0
181	20241217	164100	514938365	1896	1896	1896	1896	0
182	20241217	164000	514938365	1896	1896	1896	1896	4328
183	20241217	163900	514938365	1896	1896	1896	1896	0
184	20241217	163800	514938365	1896	1896	1896	1896	0
185	20241217	163700	514938365	1896	1896	1896	1896	0
186	20241217	163600	514938365	1896	1896	1896	1896	0
187	20241217	163500	514938365	1896	1896	1896	1896	0
188	20241217	163400	514938365	1896	1896	1896	1896	0
189	20241217	163300	514938365	1896	1896	1896	1896	0
190	20241217	163200	514938365	1896	1896	1896	1896	0
191	20241217	163100	514938365	1896	1896	1896	1896	0
192	20241217	163000	514938365	1896	1896	1896	1896	0
193	20241217	162900	514938365	1896	1896	1896	1896	0
194	20241217	162800	514938365	1896	1896	1896	1896	0
195	20241217	162700	514938365	1896	1896	1896	1896	0
196	20241217	162600	514938365	1896	1896	1896	1896	0
197	20241217	162500	514938365	1896	1896	1896	1896	0
198	20241217	162400	514938365	1896	1896	1896	1896	0
199	20241217	162300	514938365	1896	1896	1896	1896	0
200	20241217	162200	514938365	1896	1896	1896	1896	0
201	20241217	162100	514938365	1896	1896	1896	1896	0
202	20241217	162000	514938365	1896	1896	1896	1896	0
203	20241217	161900	514938365	1896	1896	1896	1896	0
204	20241217	161800	514938365	1896	1896	1896	1896	0
205	20241217	161700	514938365	1896	1896	1896	1896	0
206	20241217	161600	514938365	1896	1896	1896	1896	0
207	20241217	161500	514938365	1896	1896	1896	1896	0
208	20241217	161400	514938365	1896	1896	1896	1896	0
209	20241217	161300	514938365	1896	1896	1896	1896	0
210	20241217	161200	514938365	1896	1896	1896	1896	0
211	20241217	161100	514938365	1896	1896	1896	1896	0
212	20241217	161000	514938365	1896	1896	1896	1896	4328
213	20241217	160900	514938365	1896	1896	1896	1896	0
214	20241217	160800	514938365	1896	1896	1896	1896	0
215	20241217	160700	514938365	1896	1896	1896	1896	0
216	20241217	160600	514938365	1896	1896	1896	1896	0
217	20241217	160500	514938365	1896	1896	1896	1896	0
218	20241217	160400	514938365	1896	1896	1896	1896	0
219	20241217	160300	514938365	1896	1896	1896	1896	0
220	20241217	160200	514938365	1896	1896	1896	1896	0
221	20241217	160100	514938365	1896	1896	1896	1896	0
222	20241217	160000	514938365	1896	1896	1896	1896	0
223	20241217	155900	514938365	1896	1896	1896	1896	0
224	20241217	155800	514938365	1896	1896	1896	1896	0
225	20241217	155700	514938365	1896	1896	1896	1896	0
226	20241217	155600	514938365	1896	1896	1896	1896	0
227	20241217	155500	514938365	1896	1896	1896	1896	0
228	20241217	155400	514938365	1896	1896	1896	1896	0
229	20241217	155300	514938365	1896	1896	1896	1896	0
230	20241217	155200	514938365	1896	1896	1896	1896	0
231	20241217	155100	514938365	1896	1896	1896	1896	0
232	20241217	155000	514938365	1896	1896	1896	1896	0
233	20241217	154900	514938365	1896	1896	1896	1896	0
234	20241217	154800	514938365	1896	1896	1896	1896	0
235	20241217	154700	514938365	1896	1896	1896	1896	0
236	20241217	154600	514938365	1896	1896	1896	1896	0
237	20241217	154500	514938365	1896	1896	1896	1896	0
238	20241217	154400	514938365	1896	1896	1896	1896	0
239	20241217	154300	514938365	1896	1896	1896	1896	0
240	20241217	154200	514938365	1896	1896	1896	1896	0
241	20241217	154100	514938365	1896	1896	1896	1896	0
242	20241217	154000	514938365	1896	1896	1896	1896	4328
243	20241217	153900	514938365	1896	1896	1896	1896	0
244	20241217	153800	514938365	1896	1896	1896	1896	0
245	20241217	153700	514938365	1896	1896	1896	1896	0
246	20241217	153600	514938365	1896	1896	1896	1896	0
247	20241217	153500	514938365	1896	1896	1896	1896	0
248	20241217	153400	514938365	1896	1896	1896	1896	0
249	20241217	153300	514938365	1896	1896	1896	1896	0
250	20241217	153200	514938365	1896	1896	1896	1896	0
251	20241217	153100	514938365	1896	1896	1896	1896	0
252	20241217	153000	514938365	1896	1896	1896	1896	4328
253	20241217	152900	506732477	1899	1899	1899	1899	0
254	20241217	152800	506732477	1899	1899	1899	1899	0
255	20241217	152700	506732477	1899	1899	1899	1899	0
256	20241217	152600	506732477	1899	1899	1899	1899	0
257	20241217	152500	506732477	1899	1899	1899	1899	0
258	20241217	152400	506732477	1899	1899	1899	1899	0
259	20241217	152300	506732477	1899	1899	1899	1899	0
260	20241217	152200	506732477	1899	1899	1899	1899	0
261	20241217	152100	506732477	1899	1899	1899	1899	0
262	20241217	152000	506732477	1899	1899	1899	1899	0
263	20241217	151900	506732477	1899	1892	1900	1891	871
264	20241217	151800	505081017	1898	1892	1898	1892	2083
265	20241217	151700	501127976	1893	1892	1893	1892	3
266	20241217	151600	501122298	1898	1893	1898	1893	15
267	20241217	151500	501093883	1899	1892	1899	1892	106
268	20241217	151400	500893208	1892	1892	1892	1892	1
269	20241217	151300	500891316	1893	1893	1893	1893	44
270	20241217	151200	500808024	1893	1894	1894	1893	7
271	20241217	151100	500794770	1900	1893	1900	1893	39
272	20241217	151000	500720829	1893	1893	1900	1893	400
273	20241217	150900	499963525	1892	1892	1901	1892	535
274	20241217	150800	498950886	1892	1892	1892	1892	1
275	20241217	150700	498948994	1902	1900	1902	1900	970
276	20241217	150600	497104428	1902	1890	1902	1890	3515
277	20241217	150500	490429455	1890	1890	1900	1890	8308
278	20241217	150400	474648876	1889	1889	1889	1888	202
279	20241217	150300	474267308	1889	1891	1899	1889	1215
280	20241217	150200	471970834	1900	1891	1900	1891	392
281	20241217	150100	471229164	1890	1890	1900	1890	148
282	20241217	150000	470948939	1893	1889	1893	1889	411
283	20241217	145900	470172534	1889	1889	1889	1889	2
284	20241217	145800	470168756	1888	1890	1890	1888	3
285	20241217	145700	470163089	1889	1888	1889	1888	3
286	20241217	145600	470157423	1893	1888	1893	1888	5
287	20241217	145500	470147976	1888	1888	1888	1888	2
288	20241217	145400	470144200	1888	1888	1889	1888	10
289	20241217	145300	470125314	1889	1889	1889	1889	3
290	20241217	145200	470119647	1893	1889	1893	1889	3
291	20241217	145100	470113976	1888	1888	1888	1888	0
292	20241217	145000	470113976	1888	1888	1888	1888	5
293	20241217	144900	470104536	1887	1887	1887	1887	0
294	20241217	144800	470104536	1887	1887	1887	1887	56
295	20241217	144700	469998864	1887	1887	1887	1887	0
296	20241217	144600	469998864	1887	1887	1887	1886	1031
297	20241217	144500	468054384	1887	1887	1887	1887	1
298	20241217	144400	468052497	1887	1887	1887	1887	0
299	20241217	144300	468052497	1887	1887	1887	1887	11
300	20241217	144200	468031740	1887	1887	1887	1886	301
301	20241217	144100	467464044	1888	1888	1888	1888	1
302	20241217	144000	467462156	1887	1887	1887	1887	0
303	20241217	143900	467462156	1887	1887	1887	1887	1
304	20241217	143800	467460269	1886	1888	1888	1886	200
305	20241217	143700	467083034	1889	1888	1889	1888	4
306	20241217	143600	467075481	1887	1887	1887	1887	0
307	20241217	143500	467075481	1887	1886	1887	1886	6
308	20241217	143400	467064164	1888	1887	1888	1886	551
309	20241217	143300	466024868	1887	1887	1887	1887	2
310	20241217	143200	466021094	1892	1890	1892	1886	5838
311	20241217	143100	454999928	1890	1890	1890	1890	15
312	20241217	143000	454971578	1890	1890	1890	1890	10
313	20241217	142900	454952678	1891	1891	1891	1890	101
314	20241217	142800	454761779	1891	1890	1891	1890	32
315	20241217	142700	454701297	1890	1890	1890	1890	1
316	20241217	142600	454699407	1890	1890	1890	1890	31
317	20241217	142500	454640817	1890	1890	1890	1890	20
318	20241217	142400	454603017	1890	1890	1890	1890	5
319	20241217	142300	454593567	1893	1890	1893	1890	4
320	20241217	142200	454586002	1889	1889	1889	1889	0
321	20241217	142100	454586002	1889	1889	1889	1889	87
322	20241217	142000	454421659	1890	1890	1890	1890	3
323	20241217	141900	454415989	1890	1890	1890	1890	19
324	20241217	141800	454380079	1890	1890	1890	1890	0
325	20241217	141700	454380079	1890	1891	1891	1890	2713
326	20241217	141600	449251928	1892	1892	1892	1892	2
327	20241217	141500	449248144	1893	1893	1893	1893	0
328	20241217	141400	449248144	1893	1892	1893	1892	2
329	20241217	141300	449244359	1892	1892	1892	1892	430
330	20241217	141200	448430799	1893	1893	1893	1893	0
331	20241217	141100	448430799	1893	1893	1893	1893	0
332	20241217	141000	448430799	1893	1894	1894	1893	708
333	20241217	140900	447090216	1895	1895	1895	1895	265
334	20241217	140800	446588041	1895	1895	1895	1895	0
335	20241217	140700	446588041	1895	1895	1895	1895	76
336	20241217	140600	446444021	1903	1896	1903	1896	200
337	20241217	140500	446063449	1903	1896	1903	1896	698
338	20241217	140400	444735624	1896	1896	1896	1896	0
339	20241217	140300	444735624	1896	1897	1902	1896	574
340	20241217	140200	443646835	1898	1898	1898	1898	1
341	20241217	140100	443644937	1902	1897	1902	1897	55
342	20241217	140000	443540597	1897	1897	1897	1897	0
343	20241217	135900	443540597	1897	1898	1898	1897	154
344	20241217	135800	443248457	1902	1902	1902	1902	0
345	20241217	135700	443248457	1902	1902	1902	1902	0
346	20241217	135600	443248457	1902	1902	1902	1902	0
347	20241217	135500	443248457	1902	1897	1902	1897	3
348	20241217	135400	443242761	1896	1896	1896	1896	22
349	20241217	135300	443201049	1895	1895	1895	1895	0
350	20241217	135200	443201049	1895	1896	1896	1895	50
351	20241217	135100	443106282	1896	1896	1896	1896	0
352	20241217	135000	443106282	1896	1903	1903	1896	778
353	20241217	134900	441631054	1903	1903	1903	1903	1
354	20241217	134800	441629151	1896	1896	1896	1896	0
355	20241217	134700	441629151	1896	1896	1896	1896	2
356	20241217	134600	441625359	1895	1895	1895	1895	1
357	20241217	134500	441623464	1895	1895	1895	1895	0
358	20241217	134400	441623464	1895	1895	1895	1895	0
359	20241217	134300	441623464	1895	1895	1895	1895	200
360	20241217	134200	441244464	1895	1895	1895	1895	1
361	20241217	134100	441242569	1894	1894	1894	1894	29
362	20241217	134000	441187643	1894	1895	1905	1894	3
363	20241217	133900	441181949	1894	1894	1905	1894	61
364	20241217	133800	441066123	1894	1894	1904	1894	9
365	20241217	133700	441049057	1894	1894	1904	1894	3
366	20241217	133600	441043365	1893	1893	1893	1893	0
367	20241217	133500	441043365	1893	1893	1893	1893	0
368	20241217	133400	441043365	1893	1893	1893	1893	0
369	20241217	133300	441043365	1893	1893	1893	1893	0
370	20241217	133200	441043365	1893	1893	1893	1893	0
371	20241217	133100	441043365	1893	1893	1893	1893	76
372	20241217	133000	440899497	1894	1894	1903	1894	1015
373	20241217	132900	438969611	1894	1894	1894	1894	0
374	20241217	132800	438969611	1894	1894	1894	1894	0
375	20241217	132700	438969611	1894	1894	1894	1894	0
376	20241217	132600	438969611	1894	1894	1894	1894	0
377	20241217	132500	438969611	1894	1894	1894	1894	0
378	20241217	132400	438969611	1894	1894	1894	1894	0
379	20241217	132300	438969611	1894	1894	1894	1894	0
380	20241217	132200	438969611	1894	1894	1894	1894	0
381	20241217	132100	438969611	1894	1894	1894	1894	0
382	20241217	132000	438969611	1894	1893	1894	1893	5
383	20241217	131900	438960144	1893	1892	1893	1892	10
384	20241217	131800	438941222	1892	1892	1892	1891	4029
385	20241217	131700	431318375	1892	1892	1894	1892	7
386	20241217	131600	431305129	1891	1891	1891	1891	604
387	20241217	131500	430162965	1891	1893	1893	1891	1216
388	20241217	131400	427863050	1893	1892	1893	1892	32
389	20241217	131300	427802476	1891	1891	1891	1891	1076
390	20241217	131200	425767760	1891	1891	1891	1891	25
391	20241217	131100	425720485	1892	1892	1892	1892	20
392	20241217	131000	425682645	1891	1891	1891	1891	0
393	20241217	130900	425682645	1891	1891	1891	1891	100
394	20241217	130800	425493545	1892	1892	1892	1892	0
395	20241217	130700	425493545	1892	1892	1892	1892	100
396	20241217	130600	425304345	1891	1891	1891	1891	0
397	20241217	130500	425304345	1891	1891	1891	1891	20
398	20241217	130400	425266525	1891	1891	1891	1891	4
399	20241217	130300	425258961	1891	1891	1891	1891	9
400	20241217	130200	425241942	1892	1892	1892	1892	0
401	20241217	130100	425241942	1892	1892	1892	1892	0
402	20241217	130000	425241942	1892	1892	1892	1892	6
403	20241217	125900	425230590	1892	1892	1892	1892	7
404	20241217	125800	425217346	1891	1891	1891	1891	195
405	20241217	125700	424848601	1892	1892	1892	1892	24
406	20241217	125600	424803193	1891	1891	1906	1891	4002
407	20241217	125500	417191857	1891	1891	1891	1891	0
408	20241217	125400	417191857	1891	1891	1897	1891	395
409	20241217	125300	416443066	1890	1890	1890	1890	422
410	20241217	125200	415645486	1890	1890	1890	1890	0
411	20241217	125100	415645486	1890	1890	1890	1890	0
412	20241217	125000	415645486	1890	1890	1890	1890	1
413	20241217	124900	415643596	1890	1890	1890	1890	0
414	20241217	124800	415643596	1890	1890	1890	1890	0
415	20241217	124700	415643596	1890	1890	1890	1890	0
416	20241217	124600	415643596	1890	1890	1890	1890	0
417	20241217	124500	415643596	1890	1891	1891	1890	2
418	20241217	124400	415639815	1891	1891	1891	1891	0
419	20241217	124300	415639815	1891	1891	1891	1891	0
420	20241217	124200	415639815	1891	1891	1891	1891	32
421	20241217	124100	415579303	1891	1891	1891	1891	0
422	20241217	124000	415579303	1891	1891	1891	1891	1
423	20241217	123900	415577412	1890	1890	1890	1890	91
424	20241217	123800	415405422	1890	1890	1890	1890	145
425	20241217	123700	415131372	1889	1889	1889	1889	0
426	20241217	123600	415131372	1889	1889	1889	1889	73
427	20241217	123500	414993475	1889	1889	1889	1889	31
428	20241217	123400	414934916	1888	1888	1888	1888	31
429	20241217	123300	414876388	1888	1888	1890	1888	2229
430	20241217	123200	410665854	1889	1889	1889	1889	4
431	20241217	123100	410658298	1889	1888	1889	1888	6
432	20241217	123000	410646969	1888	1888	1888	1888	0
433	20241217	122900	410646969	1888	1888	1888	1888	4
434	20241217	122800	410639417	1896	1896	1896	1896	0
435	20241217	122700	410639417	1896	1887	1896	1887	117
436	20241217	122600	410418629	1887	1887	1887	1887	58
437	20241217	122500	410309183	1887	1887	1887	1887	58
438	20241217	122400	410199737	1887	1887	1887	1887	0
439	20241217	122300	410199737	1887	1893	1893	1887	5000
440	20241217	122200	400748430	1893	1893	1893	1893	0
441	20241217	122100	400748430	1893	1893	1893	1893	1
442	20241217	122000	400746537	1892	1892	1892	1892	1
443	20241217	121900	400744645	1892	1892	1892	1892	0
444	20241217	121800	400744645	1892	1892	1892	1892	5
445	20241217	121700	400735185	1892	1892	1895	1892	2010
446	20241217	121600	396926741	1892	1892	1892	1892	4
447	20241217	121500	396919173	1892	1892	1892	1892	3
448	20241217	121400	396913497	1892	1892	1892	1892	701
449	20241217	121300	395587205	1893	1893	1893	1893	0
450	20241217	121200	395587205	1893	1893	1893	1893	0
451	20241217	121100	395587205	1893	1893	1893	1893	0
452	20241217	121000	395587205	1893	1893	1893	1893	0
453	20241217	120900	395587205	1893	1893	1893	1893	0
454	20241217	120800	395587205	1893	1893	1893	1893	801
455	20241217	120700	394070912	1893	1894	1894	1893	2640
456	20241217	120600	389073122	1894	1894	1894	1894	0
457	20241217	120500	389073122	1894	1894	1894	1894	0
458	20241217	120400	389073122	1894	1895	1895	1894	55
459	20241217	120300	388968898	1895	1895	1895	1895	1
460	20241217	120200	388967003	1895	1898	1898	1895	6054
461	20241217	120100	377483224	1898	1898	1898	1898	0
462	20241217	120000	377483224	1898	1899	1899	1898	1246
463	20241217	115900	375117866	1900	1900	1900	1900	0
464	20241217	115800	375117866	1900	1900	1900	1900	0
465	20241217	115700	375117866	1900	1900	1901	1900	997
466	20241217	115600	373222771	1899	1899	1899	1899	1
467	20241217	115500	373220872	1900	1902	1902	1900	5049
468	20241217	115400	363627268	1903	1903	1903	1903	18
469	20241217	115300	363593014	1903	1903	1903	1903	12
470	20241217	115200	363570178	1903	1903	1903	1903	0
471	20241217	115100	363570178	1903	1903	1903	1903	859
472	20241217	115000	361935501	1904	1904	1904	1904	1
473	20241217	114900	361933597	1903	1903	1903	1903	1000
474	20241217	114800	360030597	1904	1904	1904	1904	0
475	20241217	114700	360030597	1904	1904	1904	1904	499
476	20241217	114600	359080501	1904	1904	1904	1904	2000
477	20241217	114500	355272501	1905	1905	1905	1905	908
478	20241217	114400	353542761	1905	1905	1905	1905	291
479	20241217	114300	352988406	1906	1906	1906	1906	2
480	20241217	114200	352984594	1906	1907	1907	1906	129
481	20241217	114100	352738671	1906	1905	1906	1905	22
482	20241217	114000	352696741	1904	1904	1904	1904	1
483	20241217	113900	352694837	1906	1904	1906	1903	464
484	20241217	113800	351811386	1905	1905	1905	1905	0
485	20241217	113700	351811386	1905	1905	1907	1905	1129
486	20241217	113600	349659604	1907	1907	1907	1907	0
487	20241217	113500	349659604	1907	1907	1907	1907	0
488	20241217	113400	349659604	1907	1906	1907	1906	2
489	20241217	113300	349655791	1904	1904	1904	1904	0
490	20241217	113200	349655791	1904	1904	1904	1904	0
491	20241217	113100	349655791	1904	1904	1904	1904	1
492	20241217	113000	349653887	1904	1906	1906	1904	6996
493	20241217	112900	336327609	1907	1908	1908	1906	707
494	20241217	112800	334979462	1908	1909	1909	1908	1130
495	20241217	112700	332823292	1908	1907	1908	1907	153
496	20241217	112600	332531370	1907	1907	1907	1907	875
497	20241217	112500	330862745	1906	1906	1906	1906	0
498	20241217	112400	330862745	1906	1906	1906	1906	0
499	20241217	112300	330862745	1906	1906	1906	1906	1007
500	20241217	112200	328943403	1906	1905	1906	1905	712
501	20241217	112100	327586891	1904	1904	1904	1904	0
502	20241217	112000	327586891	1904	1903	1904	1903	1427
503	20241217	111900	324870118	1903	1904	1904	1903	657
504	20241217	111800	323619790	1903	1903	1903	1903	0
505	20241217	111700	323619790	1903	1903	1903	1903	0
506	20241217	111600	323619790	1903	1904	1904	1903	1856
507	20241217	111500	320086822	1903	1902	1903	1902	352
508	20241217	111400	319417066	1903	1903	1903	1902	1806
509	20241217	111300	315980348	1903	1903	1903	1903	1000
510	20241217	111200	314077348	1902	1902	1902	1902	50
511	20241217	111100	313982248	1902	1902	1902	1902	0
512	20241217	111000	313982248	1902	1902	1902	1902	2
513	20241217	110900	313978444	1901	1901	1901	1901	0
514	20241217	110800	313978444	1901	1899	1901	1899	8
515	20241217	110700	313963245	1899	1898	1901	1898	2415
516	20241217	110600	309372752	1897	1897	1897	1897	0
517	20241217	110500	309372752	1897	1897	1897	1897	0
518	20241217	110400	309372752	1897	1897	1897	1897	40
519	20241217	110300	309296872	1897	1900	1900	1896	11260
520	20241217	110200	287928039	1900	1900	1901	1900	102
521	20241217	110100	287734238	1900	1903	1903	1900	14975
522	20241217	110000	259262724	1905	1902	1905	1902	704
523	20241217	105900	257923015	1901	1903	1903	1901	2860
524	20241217	105800	252484798	1903	1903	1905	1903	313
525	20241217	105700	251888857	1903	1903	1905	1903	15
526	20241217	105600	251860306	1903	1905	1905	1903	2253
527	20241217	105500	247571506	1905	1905	1905	1905	407
528	20241217	105400	246796171	1905	1897	1909	1897	3611
529	20241217	105300	239920738	1897	1899	1899	1896	4999
530	20241217	105200	230437622	1898	1898	1898	1898	0
531	20241217	105100	230437622	1898	1898	1898	1898	5
532	20241217	105000	230428132	1897	1899	1899	1897	2941
533	20241217	104900	224848586	1898	1901	1905	1898	8969
534	20241217	104800	207812091	1901	1896	1901	1896	2677
535	20241217	104700	202725114	1895	1894	1896	1894	371
536	20241217	104600	202021784	1895	1893	1895	1893	532
537	20241217	104500	201014336	1892	1892	1892	1892	1
538	20241217	104400	201012444	1892	1891	1893	1891	107
539	20241217	104300	200809904	1893	1891	1893	1891	21
540	20241217	104200	200770191	1891	1891	1891	1891	7
541	20241217	104100	200756954	1891	1891	1891	1891	8
542	20241217	104000	200741826	1891	1890	1893	1890	3381
543	20241217	103900	194345757	1890	1889	1890	1889	121
544	20241217	103800	194117168	1890	1890	1891	1890	358
545	20241217	103700	193440449	1890	1889	1890	1889	661
546	20241217	103600	192191818	1889	1888	1889	1888	1774
547	20241217	103500	188842255	1887	1886	1887	1886	370
548	20241217	103400	188144070	1886	1886	1886	1886	9
549	20241217	103300	188127096	1887	1887	1887	1887	0
550	20241217	103200	188127096	1887	1887	1887	1887	0
551	20241217	103100	188127096	1887	1887	1887	1887	0
552	20241217	103000	188127096	1887	1886	1887	1885	411
553	20241217	102900	187352160	1887	1887	1887	1887	3
554	20241217	102800	187346499	1887	1887	1887	1887	4
555	20241217	102700	187338951	1886	1886	1886	1886	8
556	20241217	102600	187323863	1885	1885	1885	1885	3
557	20241217	102500	187318208	1885	1885	1885	1885	518
558	20241217	102400	186341778	1885	1884	1885	1884	1458
559	20241217	102300	183593606	1883	1883	1883	1883	0
560	20241217	102200	183593606	1883	1883	1883	1883	0
561	20241217	102100	183593606	1883	1883	1883	1883	100
562	20241217	102000	183405306	1883	1883	1883	1883	0
563	20241217	101900	183405306	1883	1883	1883	1883	1
564	20241217	101800	183403423	1884	1883	1884	1883	106
565	20241217	101700	183203824	1883	1883	1883	1883	1
566	20241217	101600	183201941	1883	1883	1883	1883	0
567	20241217	101500	183201941	1883	1883	1883	1883	8
568	20241217	101400	183186877	1883	1883	1883	1883	1
569	20241217	101300	183184994	1885	1885	1885	1885	0
570	20241217	101200	183184994	1885	1883	1885	1883	22
571	20241217	101100	183143530	1882	1882	1882	1882	1
572	20241217	101000	183141648	1885	1885	1885	1885	0
573	20241217	100900	183141648	1885	1882	1885	1882	2
574	20241217	100800	183137881	1882	1882	1882	1882	0
575	20241217	100700	183137881	1882	1882	1882	1882	1
576	20241217	100600	183135999	1882	1882	1886	1881	505
577	20241217	100500	182185887	1886	1886	1886	1886	0
578	20241217	100400	182185887	1886	1883	1886	1883	14
579	20241217	100300	182159489	1886	1883	1886	1883	3
580	20241217	100200	182153834	1886	1881	1886	1881	55
581	20241217	100100	182050365	1881	1886	1886	1881	15951
582	20241217	100000	151983966	1886	1886	1886	1886	0
583	20241217	095900	151983966	1886	1887	1887	1886	801
584	20241217	095800	150473173	1887	1887	1887	1887	0
585	20241217	095700	150473173	1887	1887	1887	1887	1
586	20241217	095600	150471286	1888	1886	1888	1886	12
587	20241217	095500	150448652	1885	1885	1885	1885	0
588	20241217	095400	150448652	1885	1885	1885	1885	0
589	20241217	095300	150448652	1885	1885	1890	1885	3014
590	20241217	095200	144767256	1886	1886	1886	1886	500
591	20241217	095100	143824256	1887	1887	1887	1887	0
592	20241217	095000	143824256	1887	1887	1887	1887	0
593	20241217	094900	143824256	1887	1887	1887	1887	98
594	20241217	094800	143639330	1889	1888	1890	1888	101
595	20241217	094700	143448543	1889	1888	1889	1888	3
596	20241217	094600	143442878	1890	1890	1890	1890	0
597	20241217	094500	143442878	1890	1890	1890	1887	4080
598	20241217	094400	135734971	1893	1893	1893	1893	1
599	20241217	094300	135733078	1893	1891	1893	1891	12
600	20241217	094200	135710382	1890	1886	1890	1886	1528
601	20241217	094100	132823405	1886	1886	1888	1886	3721
602	20241217	094000	125804993	1885	1885	1885	1885	805
603	20241217	093900	124287568	1885	1886	1887	1885	4101
604	20241217	093800	116552681	1885	1885	1885	1885	701
605	20241217	093700	115231296	1886	1883	1887	1883	2653
606	20241217	093600	110227318	1886	1883	1886	1883	4999
607	20241217	093500	100802369	1883	1882	1885	1882	910
608	20241217	093400	99089739	1882	1882	1885	1882	1425
609	20241217	093300	96407883	1882	1881	1886	1881	146
610	20241217	093200	96132719	1881	1880	1888	1880	8296
611	20241217	093100	80497291	1880	1879	1883	1879	511
612	20241217	093000	79536113	1879	1878	1879	1878	9
613	20241217	092900	79519204	1878	1880	1881	1877	2804
614	20241217	092800	74254256	1881	1880	1882	1880	29
615	20241217	092700	74199692	1879	1879	1879	1879	4
616	20241217	092600	74192176	1879	1875	1885	1875	2348
617	20241217	092500	69786300	1876	1874	1885	1874	3422
618	20241217	092400	63361660	1874	1874	1876	1874	441
619	20241217	092300	62535084	1875	1875	1875	1875	0
620	20241217	092200	62535084	1875	1875	1876	1875	108
621	20241217	092100	62332583	1875	1879	1879	1875	8671
622	20241217	092000	46058725	1880	1880	1880	1880	0
623	20241217	091900	46058725	1880	1881	1882	1880	4192
624	20241217	091800	38175983	1882	1883	1883	1881	417
625	20241217	091700	37391313	1883	1883	1883	1883	204
626	20241217	091600	37007181	1883	1882	1886	1882	60
627	20241217	091500	36894235	1882	1882	1887	1882	109
628	20241217	091400	36688994	1883	1881	1883	1880	4539
629	20241217	091300	28144568	1883	1882	1883	1881	103
630	20241217	091200	27950820	1882	1881	1883	1881	29
631	20241217	091100	27896232	1881	1880	1881	1880	40
632	20241217	091000	27821030	1879	1879	1880	1879	17
633	20241217	090900	27789086	1880	1881	1881	1880	22
634	20241217	090800	27747724	1880	1881	1881	1880	507
635	20241217	090700	26794563	1880	1881	1881	1880	1140
636	20241217	090600	24650863	1881	1881	1881	1881	1
637	20241217	090500	24648982	1881	1881	1882	1881	150
638	20241217	090400	24366830	1881	1881	1881	1881	2
639	20241217	090300	24363068	1881	1881	1881	1881	12
640	20241217	090200	24340496	1876	1883	1883	1876	239
641	20241217	090100	23890600	1883	1879	1883	1870	8631
642	20241217	090000	7734672	1880	1889	1889	1880	3924