KissMeData/058820/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	194000	460915996	1898	1898	1898	1898	2311
3	20241218	193900	460915996	1898	1898	1898	1898	0
4	20241218	193800	460915996	1898	1898	1898	1898	0
5	20241218	193700	460915996	1898	1898	1898	1898	0
6	20241218	193600	460915996	1898	1898	1898	1898	0
7	20241218	193500	460915996	1898	1898	1898	1898	0
8	20241218	193400	460915996	1898	1898	1898	1898	0
9	20241218	193300	460915996	1898	1898	1898	1898	0
10	20241218	193200	460915996	1898	1898	1898	1898	0
11	20241218	193100	460915996	1898	1898	1898	1898	0
12	20241218	193000	460915996	1898	1898	1898	1898	0
13	20241218	192900	460915996	1898	1898	1898	1898	0
14	20241218	192800	460915996	1898	1898	1898	1898	0
15	20241218	192700	460915996	1898	1898	1898	1898	0
16	20241218	192600	460915996	1898	1898	1898	1898	0
17	20241218	192500	460915996	1898	1898	1898	1898	0
18	20241218	192400	460915996	1898	1898	1898	1898	0
19	20241218	192300	460915996	1898	1898	1898	1898	0
20	20241218	192200	460915996	1898	1898	1898	1898	0
21	20241218	192100	460915996	1898	1898	1898	1898	0
22	20241218	192000	460915996	1898	1898	1898	1898	0
23	20241218	191900	460915996	1898	1898	1898	1898	0
24	20241218	191800	460915996	1898	1898	1898	1898	0
25	20241218	191700	460915996	1898	1898	1898	1898	0
26	20241218	191600	460915996	1898	1898	1898	1898	0
27	20241218	191500	460915996	1898	1898	1898	1898	0
28	20241218	191400	460915996	1898	1898	1898	1898	0
29	20241218	191300	460915996	1898	1898	1898	1898	0
30	20241218	191200	460915996	1898	1898	1898	1898	0
31	20241218	191100	460915996	1898	1898	1898	1898	0
32	20241218	191000	460915996	1898	1898	1898	1898	2311
33	20241218	190900	460915996	1898	1898	1898	1898	0
34	20241218	190800	460915996	1898	1898	1898	1898	0
35	20241218	190700	460915996	1898	1898	1898	1898	0
36	20241218	190600	460915996	1898	1898	1898	1898	0
37	20241218	190500	460915996	1898	1898	1898	1898	0
38	20241218	190400	460915996	1898	1898	1898	1898	0
39	20241218	190300	460915996	1898	1898	1898	1898	0
40	20241218	190200	460915996	1898	1898	1898	1898	0
41	20241218	190100	460915996	1898	1898	1898	1898	0
42	20241218	190000	460915996	1898	1898	1898	1898	0
43	20241218	185900	460915996	1898	1898	1898	1898	0
44	20241218	185800	460915996	1898	1898	1898	1898	0
45	20241218	185700	460915996	1898	1898	1898	1898	0
46	20241218	185600	460915996	1898	1898	1898	1898	0
47	20241218	185500	460915996	1898	1898	1898	1898	0
48	20241218	185400	460915996	1898	1898	1898	1898	0
49	20241218	185300	460915996	1898	1898	1898	1898	0
50	20241218	185200	460915996	1898	1898	1898	1898	0
51	20241218	185100	460915996	1898	1898	1898	1898	0
52	20241218	185000	460915996	1898	1898	1898	1898	0
53	20241218	184900	460915996	1898	1898	1898	1898	0
54	20241218	184800	460915996	1898	1898	1898	1898	0
55	20241218	184700	460915996	1898	1898	1898	1898	0
56	20241218	184600	460915996	1898	1898	1898	1898	0
57	20241218	184500	460915996	1898	1898	1898	1898	0
58	20241218	184400	460915996	1898	1898	1898	1898	0
59	20241218	184300	460915996	1898	1898	1898	1898	0
60	20241218	184200	460915996	1898	1898	1898	1898	0
61	20241218	184100	460915996	1898	1898	1898	1898	0
62	20241218	184000	460915996	1898	1898	1898	1898	2311
63	20241218	183900	460915996	1898	1898	1898	1898	0
64	20241218	183800	460915996	1898	1898	1898	1898	0
65	20241218	183700	460915996	1898	1898	1898	1898	0
66	20241218	183600	460915996	1898	1898	1898	1898	0
67	20241218	183500	460915996	1898	1898	1898	1898	0
68	20241218	183400	460915996	1898	1898	1898	1898	0
69	20241218	183300	460915996	1898	1898	1898	1898	0
70	20241218	183200	460915996	1898	1898	1898	1898	0
71	20241218	183100	460915996	1898	1898	1898	1898	0
72	20241218	183000	460915996	1898	1898	1898	1898	0
73	20241218	182900	460915996	1898	1898	1898	1898	0
74	20241218	182800	460915996	1898	1898	1898	1898	0
75	20241218	182700	460915996	1898	1898	1898	1898	0
76	20241218	182600	460915996	1898	1898	1898	1898	0
77	20241218	182500	460915996	1898	1898	1898	1898	0
78	20241218	182400	460915996	1898	1898	1898	1898	0
79	20241218	182300	460915996	1898	1898	1898	1898	0
80	20241218	182200	460915996	1898	1898	1898	1898	0
81	20241218	182100	460915996	1898	1898	1898	1898	0
82	20241218	182000	460915996	1898	1898	1898	1898	0
83	20241218	181900	460915996	1898	1898	1898	1898	0
84	20241218	181800	460915996	1898	1898	1898	1898	0
85	20241218	181700	460915996	1898	1898	1898	1898	0
86	20241218	181600	460915996	1898	1898	1898	1898	0
87	20241218	181500	460915996	1898	1898	1898	1898	0
88	20241218	181400	460915996	1898	1898	1898	1898	0
89	20241218	181300	460915996	1898	1898	1898	1898	0
90	20241218	181200	460915996	1898	1898	1898	1898	0
91	20241218	181100	460915996	1898	1898	1898	1898	0
92	20241218	181000	460915996	1898	1898	1898	1898	2311
93	20241218	180900	460915996	1898	1898	1898	1898	0
94	20241218	180800	460915996	1898	1898	1898	1898	0
95	20241218	180700	460915996	1898	1898	1898	1898	0
96	20241218	180600	460915996	1898	1898	1898	1898	0
97	20241218	180500	460915996	1898	1898	1898	1898	0
98	20241218	180400	460915996	1898	1898	1898	1898	0
99	20241218	180300	460915996	1898	1898	1898	1898	0
100	20241218	180200	460915996	1898	1898	1898	1898	0
101	20241218	180100	460915996	1898	1898	1898	1898	0
102	20241218	180000	460915996	1898	1898	1898	1898	0
103	20241218	175900	460915996	1898	1898	1898	1898	0
104	20241218	175800	460915996	1898	1898	1898	1898	0
105	20241218	175700	460915996	1898	1898	1898	1898	0
106	20241218	175600	460915996	1898	1898	1898	1898	0
107	20241218	175500	460915996	1898	1898	1898	1898	0
108	20241218	175400	460915996	1898	1898	1898	1898	0
109	20241218	175300	460915996	1898	1898	1898	1898	0
110	20241218	175200	460915996	1898	1898	1898	1898	0
111	20241218	175100	460915996	1898	1898	1898	1898	0
112	20241218	175000	460915996	1898	1898	1898	1898	0
113	20241218	174900	460915996	1898	1898	1898	1898	0
114	20241218	174800	460915996	1898	1898	1898	1898	0
115	20241218	174700	460915996	1898	1898	1898	1898	0
116	20241218	174600	460915996	1898	1898	1898	1898	0
117	20241218	174500	460915996	1898	1898	1898	1898	0
118	20241218	174400	460915996	1898	1898	1898	1898	0
119	20241218	174300	460915996	1898	1898	1898	1898	0
120	20241218	174200	460915996	1898	1898	1898	1898	0
121	20241218	174100	460915996	1898	1898	1898	1898	0
122	20241218	174000	460915996	1898	1898	1898	1898	2311
123	20241218	173900	460915996	1898	1898	1898	1898	0
124	20241218	173800	460915996	1898	1898	1898	1898	0
125	20241218	173700	460915996	1898	1898	1898	1898	0
126	20241218	173600	460915996	1898	1898	1898	1898	0
127	20241218	173500	460915996	1898	1898	1898	1898	0
128	20241218	173400	460915996	1898	1898	1898	1898	0
129	20241218	173300	460915996	1898	1898	1898	1898	0
130	20241218	173200	460915996	1898	1898	1898	1898	0
131	20241218	173100	460915996	1898	1898	1898	1898	0
132	20241218	173000	460915996	1898	1898	1898	1898	0
133	20241218	172900	460915996	1898	1898	1898	1898	0
134	20241218	172800	460915996	1898	1898	1898	1898	0
135	20241218	172700	460915996	1898	1898	1898	1898	0
136	20241218	172600	460915996	1898	1898	1898	1898	0
137	20241218	172500	460915996	1898	1898	1898	1898	0
138	20241218	172400	460915996	1898	1898	1898	1898	0
139	20241218	172300	460915996	1898	1898	1898	1898	0
140	20241218	172200	460915996	1898	1898	1898	1898	0
141	20241218	172100	460915996	1898	1898	1898	1898	0
142	20241218	172000	460915996	1898	1898	1898	1898	0
143	20241218	171900	460915996	1898	1898	1898	1898	0
144	20241218	171800	460915996	1898	1898	1898	1898	0
145	20241218	171700	460915996	1898	1898	1898	1898	0
146	20241218	171600	460915996	1898	1898	1898	1898	0
147	20241218	171500	460915996	1898	1898	1898	1898	0
148	20241218	171400	460915996	1898	1898	1898	1898	0
149	20241218	171300	460915996	1898	1898	1898	1898	0
150	20241218	171200	460915996	1898	1898	1898	1898	0
151	20241218	171100	460915996	1898	1898	1898	1898	0
152	20241218	171000	460915996	1898	1898	1898	1898	2311
153	20241218	170900	460915996	1898	1898	1898	1898	0
154	20241218	170800	460915996	1898	1898	1898	1898	0
155	20241218	170700	460915996	1898	1898	1898	1898	0
156	20241218	170600	460915996	1898	1898	1898	1898	0
157	20241218	170500	460915996	1898	1898	1898	1898	0
158	20241218	170400	460915996	1898	1898	1898	1898	0
159	20241218	170300	460915996	1898	1898	1898	1898	0
160	20241218	170200	460915996	1898	1898	1898	1898	0
161	20241218	170100	460915996	1898	1898	1898	1898	0
162	20241218	170000	460915996	1898	1898	1898	1898	0
163	20241218	165900	460915996	1898	1898	1898	1898	0
164	20241218	165800	460915996	1898	1898	1898	1898	0
165	20241218	165700	460915996	1898	1898	1898	1898	0
166	20241218	165600	460915996	1898	1898	1898	1898	0
167	20241218	165500	460915996	1898	1898	1898	1898	0
168	20241218	165400	460915996	1898	1898	1898	1898	0
169	20241218	165300	460915996	1898	1898	1898	1898	0
170	20241218	165200	460915996	1898	1898	1898	1898	0
171	20241218	165100	460915996	1898	1898	1898	1898	0
172	20241218	165000	460915996	1898	1898	1898	1898	0
173	20241218	164900	460915996	1898	1898	1898	1898	0
174	20241218	164800	460915996	1898	1898	1898	1898	0
175	20241218	164700	460915996	1898	1898	1898	1898	0
176	20241218	164600	460915996	1898	1898	1898	1898	0
177	20241218	164500	460915996	1898	1898	1898	1898	0
178	20241218	164400	460915996	1898	1898	1898	1898	0
179	20241218	164300	460915996	1898	1898	1898	1898	0
180	20241218	164200	460915996	1898	1898	1898	1898	0
181	20241218	164100	460915996	1898	1898	1898	1898	0
182	20241218	164000	460915996	1898	1898	1898	1898	2311
183	20241218	163900	460915996	1898	1898	1898	1898	0
184	20241218	163800	460915996	1898	1898	1898	1898	0
185	20241218	163700	460915996	1898	1898	1898	1898	0
186	20241218	163600	460915996	1898	1898	1898	1898	0
187	20241218	163500	460915996	1898	1898	1898	1898	0
188	20241218	163400	460915996	1898	1898	1898	1898	0
189	20241218	163300	460915996	1898	1898	1898	1898	0
190	20241218	163200	460915996	1898	1898	1898	1898	0
191	20241218	163100	460915996	1898	1898	1898	1898	0
192	20241218	163000	460915996	1898	1898	1898	1898	0
193	20241218	162900	460915996	1898	1898	1898	1898	0
194	20241218	162800	460915996	1898	1898	1898	1898	0
195	20241218	162700	460915996	1898	1898	1898	1898	0
196	20241218	162600	460915996	1898	1898	1898	1898	0
197	20241218	162500	460915996	1898	1898	1898	1898	0
198	20241218	162400	460915996	1898	1898	1898	1898	0
199	20241218	162300	460915996	1898	1898	1898	1898	0
200	20241218	162200	460915996	1898	1898	1898	1898	0
201	20241218	162100	460915996	1898	1898	1898	1898	0
202	20241218	162000	460915996	1898	1898	1898	1898	0
203	20241218	161900	460915996	1898	1898	1898	1898	0
204	20241218	161800	460915996	1898	1898	1898	1898	0
205	20241218	161700	460915996	1898	1898	1898	1898	0
206	20241218	161600	460915996	1898	1898	1898	1898	0
207	20241218	161500	460915996	1898	1898	1898	1898	0
208	20241218	161400	460915996	1898	1898	1898	1898	0
209	20241218	161300	460915996	1898	1898	1898	1898	0
210	20241218	161200	460915996	1898	1898	1898	1898	0
211	20241218	161100	460915996	1898	1898	1898	1898	0
212	20241218	161000	460915996	1898	1898	1898	1898	2311
213	20241218	160900	460915996	1898	1898	1898	1898	0
214	20241218	160800	460915996	1898	1898	1898	1898	0
215	20241218	160700	460915996	1898	1898	1898	1898	0
216	20241218	160600	460915996	1898	1898	1898	1898	0
217	20241218	160500	460915996	1898	1898	1898	1898	0
218	20241218	160400	460915996	1898	1898	1898	1898	0
219	20241218	160300	460915996	1898	1898	1898	1898	0
220	20241218	160200	460915996	1898	1898	1898	1898	0
221	20241218	160100	460915996	1898	1898	1898	1898	0
222	20241218	160000	460915996	1898	1898	1898	1898	0
223	20241218	155900	460915996	1898	1898	1898	1898	0
224	20241218	155800	460915996	1898	1898	1898	1898	0
225	20241218	155700	460915996	1898	1898	1898	1898	0
226	20241218	155600	460915996	1898	1898	1898	1898	0
227	20241218	155500	460915996	1898	1898	1898	1898	0
228	20241218	155400	460915996	1898	1898	1898	1898	0
229	20241218	155300	460915996	1898	1898	1898	1898	0
230	20241218	155200	460915996	1898	1898	1898	1898	0
231	20241218	155100	460915996	1898	1898	1898	1898	0
232	20241218	155000	460915996	1898	1898	1898	1898	0
233	20241218	154900	460915996	1898	1898	1898	1898	0
234	20241218	154800	460915996	1898	1898	1898	1898	0
235	20241218	154700	460915996	1898	1898	1898	1898	0
236	20241218	154600	460915996	1898	1898	1898	1898	0
237	20241218	154500	460915996	1898	1898	1898	1898	0
238	20241218	154400	460915996	1898	1898	1898	1898	0
239	20241218	154300	460915996	1898	1898	1898	1898	0
240	20241218	154200	460915996	1898	1898	1898	1898	0
241	20241218	154100	460915996	1898	1898	1898	1898	0
242	20241218	154000	460915996	1898	1898	1898	1898	2311
243	20241218	153900	460915996	1898	1898	1898	1898	0
244	20241218	153800	460915996	1898	1898	1898	1898	0
245	20241218	153700	460915996	1898	1898	1898	1898	0
246	20241218	153600	460915996	1898	1898	1898	1898	0
247	20241218	153500	460915996	1898	1898	1898	1898	0
248	20241218	153400	460915996	1898	1898	1898	1898	0
249	20241218	153300	460915996	1898	1898	1898	1898	0
250	20241218	153200	460915996	1898	1898	1898	1898	0
251	20241218	153100	460915996	1898	1898	1898	1898	0
252	20241218	153000	460915996	1898	1898	1898	1898	2311
253	20241218	152900	456529718	1898	1898	1898	1898	0
254	20241218	152800	456529718	1898	1898	1898	1898	0
255	20241218	152700	456529718	1898	1898	1898	1898	0
256	20241218	152600	456529718	1898	1898	1898	1898	0
257	20241218	152500	456529718	1898	1898	1898	1898	0
258	20241218	152400	456529718	1898	1898	1898	1898	0
259	20241218	152300	456529718	1898	1898	1898	1898	0
260	20241218	152200	456529718	1898	1898	1898	1898	0
261	20241218	152100	456529718	1898	1898	1898	1898	0
262	20241218	152000	456529718	1898	1898	1898	1898	0
263	20241218	151900	456529718	1898	1898	1898	1893	9
264	20241218	151800	456512641	1898	1894	1898	1893	2049
265	20241218	151700	452632007	1897	1897	1897	1895	311
266	20241218	151600	452042060	1897	1897	1897	1897	7
267	20241218	151500	452028781	1897	1896	1897	1895	647
268	20241218	151400	450802168	1897	1897	1897	1897	35
269	20241218	151300	450735773	1897	1897	1897	1897	1
270	20241218	151200	450733876	1896	1896	1896	1896	649
271	20241218	151100	449503372	1898	1898	1898	1898	0
272	20241218	151000	449503372	1898	1898	1898	1898	100
273	20241218	150900	449313572	1898	1898	1898	1898	1
274	20241218	150800	449311674	1896	1896	1896	1896	1
275	20241218	150700	449309778	1898	1898	1898	1898	0
276	20241218	150600	449309778	1898	1897	1898	1897	106
277	20241218	150500	449108695	1898	1897	1898	1897	24
278	20241218	150400	449063164	1898	1898	1898	1898	202
279	20241218	150300	448679768	1898	1898	1898	1898	0
280	20241218	150200	448679768	1898	1898	1898	1898	0
281	20241218	150100	448679768	1898	1898	1898	1898	0
282	20241218	150000	448679768	1898	1898	1898	1898	0
283	20241218	145900	448679768	1898	1898	1898	1898	0
284	20241218	145800	448679768	1898	1897	1898	1897	25
285	20241218	145700	448632342	1899	1898	1899	1897	29
286	20241218	145600	448577315	1899	1898	1899	1898	152
287	20241218	145500	448288813	1899	1898	1899	1898	578
288	20241218	145400	447191767	1899	1899	1899	1899	1
289	20241218	145300	447189868	1898	1898	1898	1898	1
290	20241218	145200	447187970	1899	1899	1899	1899	0
291	20241218	145100	447187970	1899	1898	1899	1898	28
292	20241218	145000	447134820	1899	1898	1899	1898	2000
293	20241218	144900	443338812	1899	1898	1899	1898	12
294	20241218	144800	443316030	1899	1898	1899	1898	34
295	20241218	144700	443251496	1897	1898	1899	1897	32
296	20241218	144600	443190789	1899	1899	1900	1897	2053
297	20241218	144500	439296127	1900	1900	1900	1900	1
298	20241218	144400	439294227	1898	1898	1900	1898	27
299	20241218	144300	439242979	1900	1900	1900	1898	12
300	20241218	144200	439220190	1899	1898	1900	1897	515
301	20241218	144100	438243193	1898	1899	1900	1898	30
302	20241218	144000	438186223	1900	1900	1900	1900	0
303	20241218	143900	438186223	1900	1900	1900	1900	0
304	20241218	143800	438186223	1900	1900	1900	1900	20
305	20241218	143700	438148223	1900	1900	1900	1900	1
306	20241218	143600	438146323	1898	1900	1901	1898	254
307	20241218	143500	437664021	1898	1898	1898	1898	14
308	20241218	143400	437637449	1899	1900	1900	1899	1000
309	20241218	143300	435738349	1903	1901	1903	1899	633
310	20241218	143200	434535672	1904	1904	1904	1904	0
311	20241218	143100	434535672	1904	1901	1904	1901	2
312	20241218	143000	434531867	1904	1900	1904	1900	1521
313	20241218	142900	431639379	1903	1901	1903	1901	20
314	20241218	142800	431601339	1904	1902	1904	1901	8
315	20241218	142700	431586118	1904	1904	1904	1902	3
316	20241218	142600	431580408	1902	1900	1905	1900	108
317	20241218	142500	431375058	1903	1895	1904	1895	10726
318	20241218	142400	411005836	1895	1895	1897	1895	1056
319	20241218	142300	409002610	1897	1895	1897	1895	2225
320	20241218	142200	404781796	1897	1896	1897	1895	6948
321	20241218	142100	391609244	1895	1895	1895	1895	0
322	20241218	142000	391609244	1895	1895	1895	1895	0
323	20241218	141900	391609244	1895	1895	1895	1895	1
324	20241218	141800	391607349	1897	1897	1897	1897	0
325	20241218	141700	391607349	1897	1897	1897	1897	0
326	20241218	141600	391607349	1897	1895	1897	1895	528
327	20241218	141500	390605735	1897	1895	1897	1895	4
328	20241218	141400	390598153	1895	1896	1897	1895	30
329	20241218	141300	390541300	1895	1895	1897	1895	305
330	20241218	141200	389963320	1897	1895	1897	1895	302
331	20241218	141100	389391028	1895	1896	1897	1895	4679
332	20241218	141000	380516666	1896	1896	1896	1896	1828
333	20241218	140900	377050778	1895	1895	1895	1895	0
334	20241218	140800	377050778	1895	1896	1896	1895	440
335	20241218	140700	376216708	1896	1896	1896	1896	0
336	20241218	140600	376216708	1896	1896	1896	1896	1
337	20241218	140500	376214812	1895	1895	1896	1894	7
338	20241218	140400	376201547	1893	1892	1895	1892	5
339	20241218	140300	376192081	1892	1893	1893	1892	1738
340	20241218	140200	372903782	1893	1892	1894	1892	37
341	20241218	140100	372833746	1891	1891	1891	1891	0
342	20241218	140000	372833746	1891	1891	1891	1891	0
343	20241218	135900	372833746	1891	1891	1891	1891	7
344	20241218	135800	372820509	1891	1891	1891	1891	3
345	20241218	135700	372814836	1893	1890	1893	1890	3
346	20241218	135600	372809162	1892	1890	1892	1890	50
347	20241218	135500	372714642	1889	1889	1889	1889	16
348	20241218	135400	372684418	1889	1888	1889	1888	10
349	20241218	135300	372665535	1887	1885	1887	1885	2585
350	20241218	135200	367788362	1885	1885	1885	1885	200
351	20241218	135100	367411362	1885	1884	1885	1884	25
352	20241218	135000	367364261	1885	1885	1885	1885	159
353	20241218	134900	367064546	1886	1886	1886	1886	18
354	20241218	134800	367030598	1886	1886	1888	1886	1009
355	20241218	134700	365126622	1887	1887	1887	1887	0
356	20241218	134600	365126622	1887	1887	1887	1887	0
357	20241218	134500	365126622	1887	1887	1887	1887	0
358	20241218	134400	365126622	1887	1886	1887	1886	2
359	20241218	134300	365122849	1886	1886	1886	1886	0
360	20241218	134200	365122849	1886	1886	1886	1886	0
361	20241218	134100	365122849	1886	1886	1886	1886	0
362	20241218	134000	365122849	1886	1886	1886	1886	0
363	20241218	133900	365122849	1886	1886	1886	1886	1
364	20241218	133800	365120963	1887	1886	1887	1886	3
365	20241218	133700	365115304	1886	1886	1888	1886	20
366	20241218	133600	365077565	1886	1886	1886	1886	1
367	20241218	133500	365075679	1885	1885	1887	1885	4
368	20241218	133400	365068137	1884	1885	1886	1884	473
369	20241218	133300	364176902	1888	1886	1888	1886	20
370	20241218	133200	364139162	1888	1885	1888	1885	42
371	20241218	133100	364059930	1885	1885	1885	1885	10
372	20241218	133000	364041080	1885	1885	1885	1885	1
373	20241218	132900	364039195	1887	1885	1887	1885	4
374	20241218	132800	364031651	1887	1885	1887	1885	3
375	20241218	132700	364025992	1887	1885	1887	1885	3
376	20241218	132600	364020334	1884	1884	1884	1884	460
377	20241218	132500	363153694	1883	1883	1883	1883	0
378	20241218	132400	363153694	1883	1882	1883	1882	11
379	20241218	132300	363132991	1883	1883	1883	1883	0
380	20241218	132200	363132991	1883	1882	1883	1882	46
381	20241218	132100	363046376	1884	1882	1884	1882	539
382	20241218	132000	362030909	1884	1881	1884	1881	119
383	20241218	131900	361806850	1881	1882	1883	1881	2002
384	20241218	131800	358041076	1881	1881	1881	1881	727
385	20241218	131700	356673589	1881	1881	1882	1881	5
386	20241218	131600	356664183	1880	1880	1880	1880	3
387	20241218	131500	356658543	1883	1881	1883	1881	2
388	20241218	131400	356654779	1881	1881	1881	1881	1
389	20241218	131300	356652898	1880	1882	1882	1880	542
390	20241218	131200	355633927	1882	1881	1882	1881	2
391	20241218	131100	355630164	1881	1881	1881	1881	9
392	20241218	131000	355613235	1881	1881	1888	1881	2227
393	20241218	130900	351417545	1889	1881	1889	1881	94
394	20241218	130800	351240083	1880	1880	1890	1879	1988
395	20241218	130700	347504535	1881	1882	1890	1881	4027
396	20241218	130600	339921708	1880	1880	1880	1880	1
397	20241218	130500	339919828	1880	1882	1883	1880	1842
398	20241218	130400	336456260	1882	1881	1882	1881	203
399	20241218	130300	336074416	1881	1882	1883	1881	2536
400	20241218	130200	331304196	1882	1883	1883	1882	104
401	20241218	130100	331108461	1883	1882	1891	1882	731
402	20241218	130000	329731911	1890	1884	1890	1881	305
403	20241218	125900	329157422	1883	1883	1883	1883	2
404	20241218	125800	329153656	1882	1882	1882	1882	1
405	20241218	125700	329151774	1884	1882	1889	1882	3
406	20241218	125600	329146119	1882	1882	1882	1882	2
407	20241218	125500	329142355	1881	1881	1881	1881	0
408	20241218	125400	329142355	1881	1881	1881	1881	1
409	20241218	125300	329140474	1881	1880	1881	1880	3
410	20241218	125200	329134832	1880	1880	1891	1880	239
411	20241218	125100	328685490	1879	1879	1879	1879	895
412	20241218	125000	327003785	1879	1880	1880	1879	3894
413	20241218	124900	319686665	1881	1881	1881	1881	1
414	20241218	124800	319684784	1881	1881	1891	1881	16
415	20241218	124700	319654678	1881	1881	1891	1880	1260
416	20241218	124600	317284835	1881	1883	1891	1880	2666
417	20241218	124500	312269759	1883	1883	1883	1883	0
418	20241218	124400	312269759	1883	1883	1883	1883	0
419	20241218	124300	312269759	1883	1883	1883	1883	0
420	20241218	124200	312269759	1883	1883	1883	1883	0
421	20241218	124100	312269759	1883	1884	1884	1883	9
422	20241218	124000	312252811	1885	1885	1885	1885	1
423	20241218	123900	312250926	1885	1884	1891	1884	7
424	20241218	123800	312237729	1885	1885	1885	1885	0
425	20241218	123700	312237729	1885	1884	1886	1884	11
426	20241218	123600	312216995	1884	1883	1885	1883	8
427	20241218	123500	312201922	1891	1891	1891	1891	0
428	20241218	123400	312201922	1891	1882	1891	1882	3
429	20241218	123300	312196266	1881	1881	1881	1881	0
430	20241218	123200	312196266	1881	1886	1887	1881	4945
431	20241218	123100	302887321	1891	1891	1891	1891	0
432	20241218	123000	302887321	1891	1891	1891	1891	0
433	20241218	122900	302887321	1891	1885	1891	1885	26
434	20241218	122800	302838185	1885	1885	1885	1885	1
435	20241218	122700	302836300	1885	1885	1885	1885	1
436	20241218	122600	302834415	1885	1885	1885	1885	0
437	20241218	122500	302834415	1885	1884	1885	1884	6
438	20241218	122400	302823109	1892	1892	1892	1892	0
439	20241218	122300	302823109	1892	1884	1892	1884	2
440	20241218	122200	302819333	1888	1886	1892	1883	2877
441	20241218	122100	297400761	1887	1887	1887	1887	1
442	20241218	122000	297398874	1888	1888	1888	1888	0
443	20241218	121900	297398874	1888	1887	1888	1887	2
444	20241218	121800	297395099	1886	1886	1886	1886	0
445	20241218	121700	297395099	1886	1886	1886	1886	0
446	20241218	121600	297395099	1886	1886	1886	1886	0
447	20241218	121500	297395099	1886	1886	1886	1886	0
448	20241218	121400	297395099	1886	1886	1886	1886	895
449	20241218	121300	295707129	1886	1886	1887	1885	1123
450	20241218	121200	293588274	1887	1887	1887	1887	0
451	20241218	121100	293588274	1887	1886	1887	1886	29
452	20241218	121000	293533579	1886	1886	1886	1886	0
453	20241218	120900	293533579	1886	1886	1886	1886	0
454	20241218	120800	293533579	1886	1886	1886	1886	0
455	20241218	120700	293533579	1886	1886	1886	1886	0
456	20241218	120600	293533579	1886	1886	1886	1886	6
457	20241218	120500	293522263	1892	1886	1892	1886	99
458	20241218	120400	293334961	1885	1885	1885	1885	0
459	20241218	120300	293334961	1885	1885	1885	1885	0
460	20241218	120200	293334961	1885	1885	1885	1885	0
461	20241218	120100	293334961	1885	1885	1885	1885	0
462	20241218	120000	293334961	1885	1885	1885	1885	0
463	20241218	115900	293334961	1885	1885	1885	1885	0
464	20241218	115800	293334961	1885	1885	1885	1885	0
465	20241218	115700	293334961	1885	1885	1885	1885	1
466	20241218	115600	293333076	1885	1884	1885	1884	3
467	20241218	115500	293327423	1884	1883	1885	1883	7
468	20241218	115400	293314235	1884	1884	1884	1884	0
469	20241218	115300	293314235	1884	1885	1892	1884	85
470	20241218	115200	293153780	1892	1892	1892	1892	0
471	20241218	115100	293153780	1892	1892	1892	1892	0
472	20241218	115000	293153780	1892	1892	1892	1892	0
473	20241218	114900	293153780	1892	1884	1892	1884	473
474	20241218	114800	292262567	1884	1884	1884	1884	0
475	20241218	114700	292262567	1884	1884	1884	1884	37
476	20241218	114600	292192859	1884	1884	1884	1884	12
477	20241218	114500	292170251	1884	1884	1884	1884	500
478	20241218	114400	291228251	1883	1883	1883	1883	2
479	20241218	114300	291224485	1882	1884	1884	1882	1344
480	20241218	114200	288694449	1884	1885	1892	1884	857
481	20241218	114100	287079073	1884	1884	1884	1884	0
482	20241218	114000	287079073	1884	1884	1893	1884	95
483	20241218	113900	286900084	1884	1886	1886	1884	2471
484	20241218	113800	282244339	1888	1888	1888	1888	0
485	20241218	113700	282244339	1888	1887	1888	1887	643
486	20241218	113600	281030997	1893	1893	1893	1893	0
487	20241218	113500	281030997	1893	1893	1893	1893	0
488	20241218	113400	281030997	1893	1888	1893	1888	2
489	20241218	113300	281027216	1893	1888	1893	1888	3
490	20241218	113200	281021547	1888	1888	1888	1888	0
491	20241218	113100	281021547	1888	1888	1889	1888	21
492	20241218	113000	280981896	1889	1888	1889	1888	18
493	20241218	112900	280947909	1888	1888	1889	1888	12
494	20241218	112800	280925252	1894	1894	1894	1894	0
495	20241218	112700	280925252	1894	1894	1894	1894	0
496	20241218	112600	280925252	1894	1886	1894	1886	738
497	20241218	112500	279531590	1887	1886	1887	1886	2
498	20241218	112400	279527817	1887	1887	1887	1887	0
499	20241218	112300	279527817	1887	1887	1887	1887	4
500	20241218	112200	279520269	1887	1887	1887	1887	0
501	20241218	112100	279520269	1887	1886	1887	1886	9
502	20241218	112000	279503294	1886	1886	1886	1886	1
503	20241218	111900	279501408	1884	1884	1884	1884	0
504	20241218	111800	279501408	1884	1884	1884	1884	0
505	20241218	111700	279501408	1884	1884	1884	1884	50
506	20241218	111600	279407208	1886	1886	1886	1886	1
507	20241218	111500	279405322	1887	1887	1887	1887	0
508	20241218	111400	279405322	1887	1887	1887	1887	0
509	20241218	111300	279405322	1887	1887	1887	1887	0
510	20241218	111200	279405322	1887	1887	1887	1887	468
511	20241218	111100	278522206	1887	1887	1887	1887	0
512	20241218	111000	278522206	1887	1882	1893	1882	300
513	20241218	110900	277956968	1882	1882	1894	1882	1056
514	20241218	110800	275967039	1880	1882	1894	1880	2620
515	20241218	110700	271036815	1883	1882	1895	1881	9253
516	20241218	110600	253623085	1881	1885	1885	1881	10156
517	20241218	110500	234501517	1885	1884	1885	1884	4
518	20241218	110400	234493980	1884	1882	1895	1882	1002
519	20241218	110300	232604247	1882	1882	1890	1882	4083
520	20241218	110200	224912209	1887	1885	1887	1881	9452
521	20241218	110100	207120168	1884	1885	1885	1884	9
522	20241218	110000	207103211	1884	1884	1884	1883	603
523	20241218	105900	205967260	1885	1884	1885	1884	2
524	20241218	105800	205963491	1884	1884	1884	1884	1945
525	20241218	105700	202299111	1884	1884	1884	1883	1552
526	20241218	105600	199375493	1884	1884	1884	1884	0
527	20241218	105500	199375493	1884	1884	1884	1884	10
528	20241218	105400	199356653	1884	1889	1889	1884	10301
529	20241218	105300	179930711	1888	1888	1888	1888	102
530	20241218	105200	179738135	1891	1888	1891	1888	19
531	20241218	105100	179702209	1891	1888	1891	1888	57
532	20241218	105000	179594431	1887	1889	1891	1887	1731
533	20241218	104900	176326921	1891	1889	1891	1889	58
534	20241218	104800	176217249	1888	1888	1894	1888	1933
535	20241218	104700	172567182	1888	1888	1888	1888	420
536	20241218	104600	171774222	1888	1891	1891	1888	12515
537	20241218	104500	148116675	1895	1895	1895	1895	30
538	20241218	104400	148059825	1892	1892	1892	1892	747
539	20241218	104300	146646501	1895	1895	1895	1895	10
540	20241218	104200	146627551	1895	1895	1895	1895	0
541	20241218	104100	146627551	1895	1895	1895	1895	0
542	20241218	104000	146627551	1895	1895	1895	1895	0
543	20241218	103900	146627551	1895	1895	1895	1895	0
544	20241218	103800	146627551	1895	1895	1895	1895	250
545	20241218	103700	146153801	1895	1895	1895	1895	0
546	20241218	103600	146153801	1895	1895	1895	1895	0
547	20241218	103500	146153801	1895	1894	1895	1893	161
548	20241218	103400	145848996	1894	1895	1895	1894	1174
549	20241218	103300	143624441	1895	1895	1895	1895	1
550	20241218	103200	143622546	1897	1897	1897	1897	0
551	20241218	103100	143622546	1897	1897	1897	1897	0
552	20241218	103000	143622546	1897	1895	1897	1894	11
553	20241218	102900	143601708	1897	1897	1897	1897	2
554	20241218	102800	143597914	1897	1897	1897	1897	9
555	20241218	102700	143580841	1897	1897	1897	1897	0
556	20241218	102600	143580841	1897	1897	1897	1897	0
557	20241218	102500	143580841	1897	1897	1897	1897	1
558	20241218	102400	143578944	1896	1897	1897	1896	48
559	20241218	102300	143487898	1896	1896	1896	1896	0
560	20241218	102200	143487898	1896	1896	1896	1896	90
561	20241218	102100	143317258	1897	1897	1897	1897	0
562	20241218	102000	143317258	1897	1896	1897	1896	34
563	20241218	101900	143252790	1897	1896	1897	1895	252
564	20241218	101800	142774951	1893	1893	1893	1893	567
565	20241218	101700	141701620	1893	1894	1896	1893	2161
566	20241218	101600	137610824	1893	1893	1893	1893	465
567	20241218	101500	136730579	1893	1893	1893	1893	100
568	20241218	101400	136541279	1893	1893	1893	1893	0
569	20241218	101300	136541279	1893	1893	1893	1893	0
570	20241218	101200	136541279	1893	1893	1893	1893	717
571	20241218	101100	135183998	1893	1893	1893	1893	0
572	20241218	101000	135183998	1893	1894	1894	1893	318
573	20241218	100900	134581924	1895	1895	1895	1895	0
574	20241218	100800	134581924	1895	1895	1895	1895	261
575	20241218	100700	134087329	1895	1895	1895	1895	21
576	20241218	100600	134047534	1895	1895	1895	1895	355
577	20241218	100500	133374809	1895	1895	1895	1895	3
578	20241218	100400	133369124	1897	1897	1897	1896	14
579	20241218	100300	133342568	1897	1894	1897	1894	5
580	20241218	100200	133333094	1894	1894	1894	1894	1197
581	20241218	100100	131065976	1894	1894	1894	1894	501
582	20241218	100000	130117082	1893	1893	1893	1893	1508
583	20241218	095900	127262438	1893	1893	1893	1893	0
584	20241218	095800	127262438	1893	1892	1893	1892	2
585	20241218	095700	127258653	1894	1890	1894	1890	7907
586	20241218	095600	112297200	1888	1888	1888	1888	1785
587	20241218	095500	108927120	1891	1888	1891	1888	2315
588	20241218	095400	104549755	1888	1888	1888	1888	0
589	20241218	095300	104549755	1888	1889	1889	1888	3000
590	20241218	095200	98884929	1892	1892	1892	1892	472
591	20241218	095100	97991905	1892	1891	1892	1890	379
592	20241218	095000	97274846	1889	1889	1889	1889	2348
593	20241218	094900	92839474	1888	1887	1888	1887	1419
594	20241218	094800	90160832	1887	1888	1888	1887	503
595	20241218	094700	89211668	1888	1888	1888	1888	1010
596	20241218	094600	87304788	1888	1888	1888	1888	0
597	20241218	094500	87304788	1888	1888	1888	1888	95
598	20241218	094400	87125428	1888	1888	1888	1888	7
599	20241218	094300	87112212	1888	1888	1888	1888	0
600	20241218	094200	87112212	1888	1887	1888	1887	148
601	20241218	094100	86832935	1886	1886	1886	1886	501
602	20241218	094000	85888049	1886	1886	1887	1886	847
603	20241218	093900	84289762	1887	1888	1888	1887	3344
604	20241218	093800	77976302	1888	1890	1890	1887	13331
605	20241218	093700	52791150	1891	1891	1891	1891	101
606	20241218	093600	52600159	1891	1892	1894	1891	493
607	20241218	093500	51667845	1894	1891	1894	1891	375
608	20241218	093400	50958716	1891	1892	1892	1891	2001
609	20241218	093300	47174824	1892	1893	1893	1892	2000
610	20241218	093200	43390820	1893	1892	1893	1891	448
611	20241218	093100	42543631	1895	1893	1895	1893	5
612	20241218	093000	42534158	1895	1891	1895	1891	11
613	20241218	092900	42513340	1891	1893	1893	1891	3315
614	20241218	092800	36242377	1896	1894	1896	1894	2
615	20241218	092700	36238587	1893	1891	1893	1891	23
616	20241218	092600	36195055	1890	1891	1891	1890	474
617	20241218	092500	35299191	1891	1891	1891	1891	334
618	20241218	092400	34667597	1893	1891	1893	1891	492
619	20241218	092300	33736249	1891	1891	1893	1891	88
620	20241218	092200	33569754	1891	1894	1895	1891	1227
621	20241218	092100	31248403	1894	1893	1897	1893	62
622	20241218	092000	31130809	1897	1892	1897	1892	1950
623	20241218	091900	27441162	1894	1893	1894	1892	242
624	20241218	091800	26983091	1892	1896	1896	1892	7462
625	20241218	091700	12846080	1897	1897	1897	1897	39
626	20241218	091600	12772097	1897	1897	1897	1897	100
627	20241218	091500	12582397	1897	1896	1897	1896	9
628	20241218	091400	12565332	1896	1896	1896	1896	7
629	20241218	091300	12552060	1896	1897	1903	1896	19
630	20241218	091200	12516003	1897	1896	1897	1896	7
631	20241218	091100	12502729	1896	1896	1898	1896	202
632	20241218	091000	12119339	1898	1896	1898	1895	664
633	20241218	090900	10860924	1900	1900	1900	1900	240
634	20241218	090800	10404924	1904	1895	1904	1895	33
635	20241218	090700	10342344	1904	1904	1904	1904	2
636	20241218	090600	10338536	1893	1893	1904	1893	12
637	20241218	090500	10315798	1904	1904	1905	1902	66
638	20241218	090400	10190257	1892	1900	1905	1892	1817
639	20241218	090300	6747133	1900	1900	1900	1900	20
640	20241218	090200	6709133	1899	1901	1901	1899	2651
641	20241218	090100	1670237	1901	1900	1901	1900	11
642	20241218	090000	1649327	1901	1901	1901	1893	870