KissMeData/088910/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	200100	85994824	1926	1926	1926	1926	405
3	20241216	200000	85994824	1926	1926	1926	1926	0
4	20241216	195900	85994824	1926	1926	1926	1926	0
5	20241216	195800	85994824	1926	1926	1926	1926	0
6	20241216	195700	85994824	1926	1926	1926	1926	0
7	20241216	195600	85994824	1926	1926	1926	1926	0
8	20241216	195500	85994824	1926	1926	1926	1926	0
9	20241216	195400	85994824	1926	1926	1926	1926	0
10	20241216	195300	85994824	1926	1926	1926	1926	0
11	20241216	195200	85994824	1926	1926	1926	1926	0
12	20241216	195100	85994824	1926	1926	1926	1926	0
13	20241216	195000	85994824	1926	1926	1926	1926	0
14	20241216	194900	85994824	1926	1926	1926	1926	0
15	20241216	194800	85994824	1926	1926	1926	1926	0
16	20241216	194700	85994824	1926	1926	1926	1926	0
17	20241216	194600	85994824	1926	1926	1926	1926	0
18	20241216	194500	85994824	1926	1926	1926	1926	0
19	20241216	194400	85994824	1926	1926	1926	1926	0
20	20241216	194300	85994824	1926	1926	1926	1926	0
21	20241216	194200	85994824	1926	1926	1926	1926	0
22	20241216	194100	85994824	1926	1926	1926	1926	0
23	20241216	194000	85994824	1926	1926	1926	1926	0
24	20241216	193900	85994824	1926	1926	1926	1926	0
25	20241216	193800	85994824	1926	1926	1926	1926	0
26	20241216	193700	85994824	1926	1926	1926	1926	0
27	20241216	193600	85994824	1926	1926	1926	1926	0
28	20241216	193500	85994824	1926	1926	1926	1926	0
29	20241216	193400	85994824	1926	1926	1926	1926	0
30	20241216	193300	85994824	1926	1926	1926	1926	0
31	20241216	193200	85994824	1926	1926	1926	1926	0
32	20241216	193100	85994824	1926	1926	1926	1926	405
33	20241216	193000	85994824	1926	1926	1926	1926	0
34	20241216	192900	85994824	1926	1926	1926	1926	0
35	20241216	192800	85994824	1926	1926	1926	1926	0
36	20241216	192700	85994824	1926	1926	1926	1926	0
37	20241216	192600	85994824	1926	1926	1926	1926	0
38	20241216	192500	85994824	1926	1926	1926	1926	0
39	20241216	192400	85994824	1926	1926	1926	1926	0
40	20241216	192300	85994824	1926	1926	1926	1926	0
41	20241216	192200	85994824	1926	1926	1926	1926	0
42	20241216	192100	85994824	1926	1926	1926	1926	0
43	20241216	192000	85994824	1926	1926	1926	1926	0
44	20241216	191900	85994824	1926	1926	1926	1926	0
45	20241216	191800	85994824	1926	1926	1926	1926	0
46	20241216	191700	85994824	1926	1926	1926	1926	0
47	20241216	191600	85994824	1926	1926	1926	1926	0
48	20241216	191500	85994824	1926	1926	1926	1926	0
49	20241216	191400	85994824	1926	1926	1926	1926	0
50	20241216	191300	85994824	1926	1926	1926	1926	0
51	20241216	191200	85994824	1926	1926	1926	1926	0
52	20241216	191100	85994824	1926	1926	1926	1926	0
53	20241216	191000	85994824	1926	1926	1926	1926	0
54	20241216	190900	85994824	1926	1926	1926	1926	0
55	20241216	190800	85994824	1926	1926	1926	1926	0
56	20241216	190700	85994824	1926	1926	1926	1926	0
57	20241216	190600	85994824	1926	1926	1926	1926	0
58	20241216	190500	85994824	1926	1926	1926	1926	0
59	20241216	190400	85994824	1926	1926	1926	1926	0
60	20241216	190300	85994824	1926	1926	1926	1926	0
61	20241216	190200	85994824	1926	1926	1926	1926	0
62	20241216	190100	85994824	1926	1926	1926	1926	405
63	20241216	190000	85994824	1926	1926	1926	1926	0
64	20241216	185900	85994824	1926	1926	1926	1926	0
65	20241216	185800	85994824	1926	1926	1926	1926	0
66	20241216	185700	85994824	1926	1926	1926	1926	0
67	20241216	185600	85994824	1926	1926	1926	1926	0
68	20241216	185500	85994824	1926	1926	1926	1926	0
69	20241216	185400	85994824	1926	1926	1926	1926	0
70	20241216	185300	85994824	1926	1926	1926	1926	0
71	20241216	185200	85994824	1926	1926	1926	1926	0
72	20241216	185100	85994824	1926	1926	1926	1926	0
73	20241216	185000	85994824	1926	1926	1926	1926	0
74	20241216	184900	85994824	1926	1926	1926	1926	0
75	20241216	184800	85994824	1926	1926	1926	1926	0
76	20241216	184700	85994824	1926	1926	1926	1926	0
77	20241216	184600	85994824	1926	1926	1926	1926	0
78	20241216	184500	85994824	1926	1926	1926	1926	0
79	20241216	184400	85994824	1926	1926	1926	1926	0
80	20241216	184300	85994824	1926	1926	1926	1926	0
81	20241216	184200	85994824	1926	1926	1926	1926	0
82	20241216	184100	85994824	1926	1926	1926	1926	0
83	20241216	184000	85994824	1926	1926	1926	1926	0
84	20241216	183900	85994824	1926	1926	1926	1926	0
85	20241216	183800	85994824	1926	1926	1926	1926	0
86	20241216	183700	85994824	1926	1926	1926	1926	0
87	20241216	183600	85994824	1926	1926	1926	1926	0
88	20241216	183500	85994824	1926	1926	1926	1926	0
89	20241216	183400	85994824	1926	1926	1926	1926	0
90	20241216	183300	85994824	1926	1926	1926	1926	0
91	20241216	183200	85994824	1926	1926	1926	1926	0
92	20241216	183100	85994824	1926	1926	1926	1926	405
93	20241216	183000	85994824	1926	1926	1926	1926	0
94	20241216	182900	85994824	1926	1926	1926	1926	0
95	20241216	182800	85994824	1926	1926	1926	1926	0
96	20241216	182700	85994824	1926	1926	1926	1926	0
97	20241216	182600	85994824	1926	1926	1926	1926	0
98	20241216	182500	85994824	1926	1926	1926	1926	0
99	20241216	182400	85994824	1926	1926	1926	1926	0
100	20241216	182300	85994824	1926	1926	1926	1926	0
101	20241216	182200	85994824	1926	1926	1926	1926	0
102	20241216	182100	85994824	1926	1926	1926	1926	0
103	20241216	182000	85994824	1926	1926	1926	1926	0
104	20241216	181900	85994824	1926	1926	1926	1926	0
105	20241216	181800	85994824	1926	1926	1926	1926	0
106	20241216	181700	85994824	1926	1926	1926	1926	0
107	20241216	181600	85994824	1926	1926	1926	1926	0
108	20241216	181500	85994824	1926	1926	1926	1926	0
109	20241216	181400	85994824	1926	1926	1926	1926	0
110	20241216	181300	85994824	1926	1926	1926	1926	0
111	20241216	181200	85994824	1926	1926	1926	1926	0
112	20241216	181100	85994824	1926	1926	1926	1926	0
113	20241216	181000	85994824	1926	1926	1926	1926	0
114	20241216	180900	85994824	1926	1926	1926	1926	0
115	20241216	180800	85994824	1926	1926	1926	1926	0
116	20241216	180700	85994824	1926	1926	1926	1926	0
117	20241216	180600	85994824	1926	1926	1926	1926	0
118	20241216	180500	85994824	1926	1926	1926	1926	0
119	20241216	180400	85994824	1926	1926	1926	1926	0
120	20241216	180300	85994824	1926	1926	1926	1926	0
121	20241216	180200	85994824	1926	1926	1926	1926	0
122	20241216	180100	85994824	1926	1926	1926	1926	405
123	20241216	180000	85994824	1926	1926	1926	1926	0
124	20241216	175900	85994824	1926	1926	1926	1926	0
125	20241216	175800	85994824	1926	1926	1926	1926	0
126	20241216	175700	85994824	1926	1926	1926	1926	0
127	20241216	175600	85994824	1926	1926	1926	1926	0
128	20241216	175500	85994824	1926	1926	1926	1926	0
129	20241216	175400	85994824	1926	1926	1926	1926	0
130	20241216	175300	85994824	1926	1926	1926	1926	0
131	20241216	175200	85994824	1926	1926	1926	1926	0
132	20241216	175100	85994824	1926	1926	1926	1926	0
133	20241216	175000	85994824	1926	1926	1926	1926	0
134	20241216	174900	85994824	1926	1926	1926	1926	0
135	20241216	174800	85994824	1926	1926	1926	1926	0
136	20241216	174700	85994824	1926	1926	1926	1926	0
137	20241216	174600	85994824	1926	1926	1926	1926	0
138	20241216	174500	85994824	1926	1926	1926	1926	0
139	20241216	174400	85994824	1926	1926	1926	1926	0
140	20241216	174300	85994824	1926	1926	1926	1926	0
141	20241216	174200	85994824	1926	1926	1926	1926	0
142	20241216	174100	85994824	1926	1926	1926	1926	0
143	20241216	174000	85994824	1926	1926	1926	1926	0
144	20241216	173900	85994824	1926	1926	1926	1926	0
145	20241216	173800	85994824	1926	1926	1926	1926	0
146	20241216	173700	85994824	1926	1926	1926	1926	0
147	20241216	173600	85994824	1926	1926	1926	1926	0
148	20241216	173500	85994824	1926	1926	1926	1926	0
149	20241216	173400	85994824	1926	1926	1926	1926	0
150	20241216	173300	85994824	1926	1926	1926	1926	0
151	20241216	173200	85994824	1926	1926	1926	1926	0
152	20241216	173100	85994824	1926	1926	1926	1926	405
153	20241216	173000	85994824	1926	1926	1926	1926	0
154	20241216	172900	85994824	1926	1926	1926	1926	0
155	20241216	172800	85994824	1926	1926	1926	1926	0
156	20241216	172700	85994824	1926	1926	1926	1926	0
157	20241216	172600	85994824	1926	1926	1926	1926	0
158	20241216	172500	85994824	1926	1926	1926	1926	0
159	20241216	172400	85994824	1926	1926	1926	1926	0
160	20241216	172300	85994824	1926	1926	1926	1926	0
161	20241216	172200	85994824	1926	1926	1926	1926	0
162	20241216	172100	85994824	1926	1926	1926	1926	0
163	20241216	172000	85994824	1926	1926	1926	1926	0
164	20241216	171900	85994824	1926	1926	1926	1926	0
165	20241216	171800	85994824	1926	1926	1926	1926	0
166	20241216	171700	85994824	1926	1926	1926	1926	0
167	20241216	171600	85994824	1926	1926	1926	1926	0
168	20241216	171500	85994824	1926	1926	1926	1926	0
169	20241216	171400	85994824	1926	1926	1926	1926	0
170	20241216	171300	85994824	1926	1926	1926	1926	0
171	20241216	171200	85994824	1926	1926	1926	1926	0
172	20241216	171100	85994824	1926	1926	1926	1926	0
173	20241216	171000	85994824	1926	1926	1926	1926	0
174	20241216	170900	85994824	1926	1926	1926	1926	0
175	20241216	170800	85994824	1926	1926	1926	1926	0
176	20241216	170700	85994824	1926	1926	1926	1926	0
177	20241216	170600	85994824	1926	1926	1926	1926	0
178	20241216	170500	85994824	1926	1926	1926	1926	0
179	20241216	170400	85994824	1926	1926	1926	1926	0
180	20241216	170300	85994824	1926	1926	1926	1926	0
181	20241216	170200	85994824	1926	1926	1926	1926	0
182	20241216	170100	85994824	1926	1926	1926	1926	405
183	20241216	170000	85994824	1926	1926	1926	1926	0
184	20241216	165900	85994824	1926	1926	1926	1926	0
185	20241216	165800	85994824	1926	1926	1926	1926	0
186	20241216	165700	85994824	1926	1926	1926	1926	0
187	20241216	165600	85994824	1926	1926	1926	1926	0
188	20241216	165500	85994824	1926	1926	1926	1926	0
189	20241216	165400	85994824	1926	1926	1926	1926	0
190	20241216	165300	85994824	1926	1926	1926	1926	0
191	20241216	165200	85994824	1926	1926	1926	1926	0
192	20241216	165100	85994824	1926	1926	1926	1926	0
193	20241216	165000	85994824	1926	1926	1926	1926	0
194	20241216	164900	85994824	1926	1926	1926	1926	0
195	20241216	164800	85994824	1926	1926	1926	1926	0
196	20241216	164700	85994824	1926	1926	1926	1926	0
197	20241216	164600	85994824	1926	1926	1926	1926	0
198	20241216	164500	85994824	1926	1926	1926	1926	0
199	20241216	164400	85994824	1926	1926	1926	1926	0
200	20241216	164300	85994824	1926	1926	1926	1926	0
201	20241216	164200	85994824	1926	1926	1926	1926	0
202	20241216	164100	85994824	1926	1926	1926	1926	0
203	20241216	164000	85994824	1926	1926	1926	1926	0
204	20241216	163900	85994824	1926	1926	1926	1926	0
205	20241216	163800	85994824	1926	1926	1926	1926	0
206	20241216	163700	85994824	1926	1926	1926	1926	0
207	20241216	163600	85994824	1926	1926	1926	1926	0
208	20241216	163500	85994824	1926	1926	1926	1926	0
209	20241216	163400	85994824	1926	1926	1926	1926	0
210	20241216	163300	85994824	1926	1926	1926	1926	0
211	20241216	163200	85994824	1926	1926	1926	1926	0
212	20241216	163100	85994824	1926	1926	1926	1926	405
213	20241216	163000	85994824	1926	1926	1926	1926	0
214	20241216	162900	85994824	1926	1926	1926	1926	0
215	20241216	162800	85994824	1926	1926	1926	1926	0
216	20241216	162700	85994824	1926	1926	1926	1926	0
217	20241216	162600	85994824	1926	1926	1926	1926	0
218	20241216	162500	85994824	1926	1926	1926	1926	0
219	20241216	162400	85994824	1926	1926	1926	1926	0
220	20241216	162300	85994824	1926	1926	1926	1926	0
221	20241216	162200	85994824	1926	1926	1926	1926	0
222	20241216	162100	85994824	1926	1926	1926	1926	0
223	20241216	162000	85994824	1926	1926	1926	1926	0
224	20241216	161900	85994824	1926	1926	1926	1926	0
225	20241216	161800	85994824	1926	1926	1926	1926	0
226	20241216	161700	85994824	1926	1926	1926	1926	0
227	20241216	161600	85994824	1926	1926	1926	1926	0
228	20241216	161500	85994824	1926	1926	1926	1926	0
229	20241216	161400	85994824	1926	1926	1926	1926	0
230	20241216	161300	85994824	1926	1926	1926	1926	0
231	20241216	161200	85994824	1926	1926	1926	1926	0
232	20241216	161100	85994824	1926	1926	1926	1926	0
233	20241216	161000	85994824	1926	1926	1926	1926	0
234	20241216	160900	85994824	1926	1926	1926	1926	0
235	20241216	160800	85994824	1926	1926	1926	1926	0
236	20241216	160700	85994824	1926	1926	1926	1926	0
237	20241216	160600	85994824	1926	1926	1926	1926	0
238	20241216	160500	85994824	1926	1926	1926	1926	0
239	20241216	160400	85994824	1926	1926	1926	1926	0
240	20241216	160300	85994824	1926	1926	1926	1926	0
241	20241216	160200	85994824	1926	1926	1926	1926	0
242	20241216	160100	85994824	1926	1926	1926	1926	405
243	20241216	160000	85994824	1926	1926	1926	1926	0
244	20241216	155900	85994824	1926	1926	1926	1926	0
245	20241216	155800	85994824	1926	1926	1926	1926	0
246	20241216	155700	85994824	1926	1926	1926	1926	0
247	20241216	155600	85994824	1926	1926	1926	1926	0
248	20241216	155500	85994824	1926	1926	1926	1926	0
249	20241216	155400	85994824	1926	1926	1926	1926	0
250	20241216	155300	85994824	1926	1926	1926	1926	0
251	20241216	155200	85994824	1926	1926	1926	1926	0
252	20241216	155100	85994824	1926	1926	1926	1926	0
253	20241216	155000	85994824	1926	1926	1926	1926	0
254	20241216	154900	85994824	1926	1926	1926	1926	0
255	20241216	154800	85994824	1926	1926	1926	1926	0
256	20241216	154700	85994824	1926	1926	1926	1926	0
257	20241216	154600	85994824	1926	1926	1926	1926	0
258	20241216	154500	85994824	1926	1926	1926	1926	0
259	20241216	154400	85994824	1926	1926	1926	1926	0
260	20241216	154300	85994824	1926	1926	1926	1926	0
261	20241216	154200	85994824	1926	1926	1926	1926	0
262	20241216	154100	85994824	1926	1926	1926	1926	0
263	20241216	154000	85994824	1926	1926	1926	1926	0
264	20241216	153900	85994824	1926	1926	1926	1926	0
265	20241216	153800	85994824	1926	1926	1926	1926	0
266	20241216	153700	85994824	1926	1926	1926	1926	0
267	20241216	153600	85994824	1926	1926	1926	1926	0
268	20241216	153500	85994824	1926	1926	1926	1926	0
269	20241216	153400	85994824	1926	1926	1926	1926	0
270	20241216	153300	85994824	1926	1926	1926	1926	0
271	20241216	153200	85994824	1926	1926	1926	1926	0
272	20241216	153100	85994824	1926	1926	1926	1926	405
273	20241216	153000	85994824	1926	1926	1926	1926	405
274	20241216	152900	85214794	1927	1927	1927	1927	0
275	20241216	152800	85214794	1927	1927	1927	1927	0
276	20241216	152700	85214794	1927	1927	1927	1927	0
277	20241216	152600	85214794	1927	1927	1927	1927	0
278	20241216	152500	85214794	1927	1927	1927	1927	0
279	20241216	152400	85214794	1927	1927	1927	1927	0
280	20241216	152300	85214794	1927	1927	1927	1927	0
281	20241216	152200	85214794	1927	1927	1927	1927	0
282	20241216	152100	85214794	1927	1927	1927	1927	0
283	20241216	152000	85214794	1927	1927	1927	1927	0
284	20241216	151900	85214794	1927	1927	1927	1927	0
285	20241216	151800	85214794	1927	1927	1927	1927	3
286	20241216	151700	85209013	1928	1928	1928	1928	3
287	20241216	151600	85203229	1927	1927	1927	1927	13
288	20241216	151500	85178178	1928	1928	1928	1928	0
289	20241216	151400	85178178	1928	1928	1928	1928	0
290	20241216	151300	85178178	1928	1928	1928	1928	0
291	20241216	151200	85178178	1928	1928	1928	1928	0
292	20241216	151100	85178178	1928	1928	1928	1928	0
293	20241216	151000	85178178	1928	1928	1928	1928	0
294	20241216	150900	85178178	1928	1928	1928	1928	1
295	20241216	150800	85176250	1927	1927	1927	1927	0
296	20241216	150700	85176250	1927	1927	1927	1927	0
297	20241216	150600	85176250	1927	1927	1927	1927	0
298	20241216	150500	85176250	1927	1927	1927	1927	0
299	20241216	150400	85176250	1927	1927	1927	1927	0
300	20241216	150300	85176250	1927	1927	1927	1927	36
301	20241216	150200	85106878	1927	1927	1927	1927	0
302	20241216	150100	85106878	1927	1927	1927	1927	23
303	20241216	150000	85062557	1928	1928	1928	1928	0
304	20241216	145900	85062557	1928	1928	1928	1928	0
305	20241216	145800	85062557	1928	1928	1928	1928	0
306	20241216	145700	85062557	1928	1928	1928	1928	0
307	20241216	145600	85062557	1928	1928	1928	1928	0
308	20241216	145500	85062557	1928	1928	1928	1928	0
309	20241216	145400	85062557	1928	1928	1928	1928	0
310	20241216	145300	85062557	1928	1928	1928	1928	0
311	20241216	145200	85062557	1928	1928	1928	1928	0
312	20241216	145100	85062557	1928	1928	1928	1928	0
313	20241216	145000	85062557	1928	1928	1928	1928	0
314	20241216	144900	85062557	1928	1928	1928	1928	0
315	20241216	144800	85062557	1928	1928	1928	1928	0
316	20241216	144700	85062557	1928	1928	1928	1928	0
317	20241216	144600	85062557	1928	1928	1928	1928	0
318	20241216	144500	85062557	1928	1928	1928	1928	0
319	20241216	144400	85062557	1928	1928	1928	1928	0
320	20241216	144300	85062557	1928	1928	1928	1928	0
321	20241216	144200	85062557	1928	1928	1928	1928	0
322	20241216	144100	85062557	1928	1928	1928	1928	3
323	20241216	144000	85056773	1928	1928	1928	1928	0
324	20241216	143900	85056773	1928	1928	1928	1928	5
325	20241216	143800	85047133	1928	1928	1928	1928	0
326	20241216	143700	85047133	1928	1928	1928	1928	120
327	20241216	143600	84815773	1930	1930	1930	1930	0
328	20241216	143500	84815773	1930	1930	1930	1930	0
329	20241216	143400	84815773	1930	1930	1930	1930	0
330	20241216	143300	84815773	1930	1930	1930	1930	0
331	20241216	143200	84815773	1930	1930	1930	1930	0
332	20241216	143100	84815773	1930	1930	1930	1930	0
333	20241216	143000	84815773	1930	1930	1930	1930	0
334	20241216	142900	84815773	1930	1930	1930	1930	0
335	20241216	142800	84815773	1930	1930	1930	1930	0
336	20241216	142700	84815773	1930	1930	1930	1930	0
337	20241216	142600	84815773	1930	1930	1930	1930	1
338	20241216	142500	84813843	1930	1930	1930	1930	0
339	20241216	142400	84813843	1930	1930	1930	1930	0
340	20241216	142300	84813843	1930	1930	1930	1930	70
341	20241216	142200	84678743	1930	1930	1930	1930	0
342	20241216	142100	84678743	1930	1930	1930	1930	0
343	20241216	142000	84678743	1930	1930	1930	1930	0
344	20241216	141900	84678743	1930	1930	1930	1930	0
345	20241216	141800	84678743	1930	1930	1930	1930	10
346	20241216	141700	84659443	1930	1930	1930	1930	0
347	20241216	141600	84659443	1930	1930	1930	1930	0
348	20241216	141500	84659443	1930	1930	1930	1930	103
349	20241216	141400	84460653	1929	1929	1929	1929	0
350	20241216	141300	84460653	1929	1929	1929	1929	3
351	20241216	141200	84454866	1930	1930	1930	1930	0
352	20241216	141100	84454866	1930	1930	1930	1930	0
353	20241216	141000	84454866	1930	1930	1930	1930	0
354	20241216	140900	84454866	1930	1930	1930	1930	836
355	20241216	140800	82841386	1930	1930	1930	1930	0
356	20241216	140700	82841386	1930	1930	1930	1930	0
357	20241216	140600	82841386	1930	1930	1930	1930	0
358	20241216	140500	82841386	1930	1930	1930	1930	0
359	20241216	140400	82841386	1930	1930	1930	1930	0
360	20241216	140300	82841386	1930	1930	1930	1930	0
361	20241216	140200	82841386	1930	1930	1930	1930	0
362	20241216	140100	82841386	1930	1930	1930	1930	0
363	20241216	140000	82841386	1930	1930	1930	1930	0
364	20241216	135900	82841386	1930	1930	1930	1930	0
365	20241216	135800	82841386	1930	1930	1930	1930	0
366	20241216	135700	82841386	1930	1930	1930	1930	0
367	20241216	135600	82841386	1930	1930	1930	1930	0
368	20241216	135500	82841386	1930	1930	1930	1930	0
369	20241216	135400	82841386	1930	1930	1930	1930	100
370	20241216	135300	82648386	1930	1930	1930	1930	0
371	20241216	135200	82648386	1930	1930	1930	1930	0
372	20241216	135100	82648386	1930	1930	1930	1930	0
373	20241216	135000	82648386	1930	1930	1930	1930	0
374	20241216	134900	82648386	1930	1930	1930	1930	1
375	20241216	134800	82646456	1930	1930	1930	1930	0
376	20241216	134700	82646456	1930	1930	1930	1930	0
377	20241216	134600	82646456	1930	1930	1930	1930	0
378	20241216	134500	82646456	1930	1930	1930	1930	0
379	20241216	134400	82646456	1930	1930	1930	1930	0
380	20241216	134300	82646456	1930	1930	1930	1930	1
381	20241216	134200	82644526	1930	1930	1930	1930	0
382	20241216	134100	82644526	1930	1930	1930	1930	0
383	20241216	134000	82644526	1930	1930	1930	1930	0
384	20241216	133900	82644526	1930	1930	1930	1930	0
385	20241216	133800	82644526	1930	1930	1930	1930	2
386	20241216	133700	82640666	1930	1930	1930	1930	0
387	20241216	133600	82640666	1930	1930	1930	1930	4
388	20241216	133500	82632946	1930	1930	1930	1930	5
389	20241216	133400	82623296	1928	1928	1928	1928	0
390	20241216	133300	82623296	1928	1928	1928	1928	0
391	20241216	133200	82623296	1928	1928	1928	1928	286
392	20241216	133100	82071888	1929	1929	1929	1929	0
393	20241216	133000	82071888	1929	1929	1929	1929	0
394	20241216	132900	82071888	1929	1929	1929	1929	1
395	20241216	132800	82069959	1929	1929	1929	1929	0
396	20241216	132700	82069959	1929	1929	1929	1929	29
397	20241216	132600	82014018	1929	1929	1929	1929	40
398	20241216	132500	81936858	1930	1930	1930	1930	0
399	20241216	132400	81936858	1930	1930	1930	1930	0
400	20241216	132300	81936858	1930	1930	1930	1930	0
401	20241216	132200	81936858	1930	1930	1930	1930	0
402	20241216	132100	81936858	1930	1930	1930	1930	0
403	20241216	132000	81936858	1930	1930	1930	1930	0
404	20241216	131900	81936858	1930	1930	1930	1930	0
405	20241216	131800	81936858	1930	1930	1930	1930	0
406	20241216	131700	81936858	1930	1930	1930	1930	0
407	20241216	131600	81936858	1930	1930	1930	1930	0
408	20241216	131500	81936858	1930	1930	1930	1930	0
409	20241216	131400	81936858	1930	1930	1930	1930	0
410	20241216	131300	81936858	1930	1930	1930	1930	0
411	20241216	131200	81936858	1930	1930	1930	1930	0
412	20241216	131100	81936858	1930	1930	1930	1930	0
413	20241216	131000	81936858	1930	1930	1930	1930	0
414	20241216	130900	81936858	1930	1930	1930	1930	0
415	20241216	130800	81936858	1930	1930	1930	1930	0
416	20241216	130700	81936858	1930	1930	1930	1930	0
417	20241216	130600	81936858	1930	1930	1930	1930	0
418	20241216	130500	81936858	1930	1930	1930	1930	0
419	20241216	130400	81936858	1930	1930	1930	1930	0
420	20241216	130300	81936858	1930	1930	1930	1930	0
421	20241216	130200	81936858	1930	1930	1930	1930	0
422	20241216	130100	81936858	1930	1930	1930	1930	0
423	20241216	130000	81936858	1930	1930	1930	1930	0
424	20241216	125900	81936858	1930	1930	1930	1930	0
425	20241216	125800	81936858	1930	1930	1930	1930	0
426	20241216	125700	81936858	1930	1930	1930	1930	0
427	20241216	125600	81936858	1930	1930	1930	1930	0
428	20241216	125500	81936858	1930	1930	1930	1930	0
429	20241216	125400	81936858	1930	1930	1930	1930	0
430	20241216	125300	81936858	1930	1930	1930	1930	2
431	20241216	125200	81932998	1930	1930	1930	1930	0
432	20241216	125100	81932998	1930	1930	1930	1930	2
433	20241216	125000	81929138	1930	1930	1930	1930	0
434	20241216	124900	81929138	1930	1930	1930	1930	220
435	20241216	124800	81504538	1930	1930	1930	1930	1
436	20241216	124700	81502608	1930	1930	1930	1930	0
437	20241216	124600	81502608	1930	1930	1930	1930	0
438	20241216	124500	81502608	1930	1930	1930	1930	0
439	20241216	124400	81502608	1930	1930	1930	1930	0
440	20241216	124300	81502608	1930	1930	1930	1930	0
441	20241216	124200	81502608	1930	1930	1930	1930	0
442	20241216	124100	81502608	1930	1930	1930	1930	0
443	20241216	124000	81502608	1930	1930	1930	1930	0
444	20241216	123900	81502608	1930	1930	1930	1930	0
445	20241216	123800	81502608	1930	1930	1930	1930	0
446	20241216	123700	81502608	1930	1930	1930	1930	0
447	20241216	123600	81502608	1930	1930	1930	1930	0
448	20241216	123500	81502608	1930	1930	1930	1930	0
449	20241216	123400	81502608	1930	1930	1930	1930	0
450	20241216	123300	81502608	1930	1930	1930	1930	0
451	20241216	123200	81502608	1930	1930	1930	1930	0
452	20241216	123100	81502608	1930	1930	1930	1930	0
453	20241216	123000	81502608	1930	1930	1930	1930	0
454	20241216	122900	81502608	1930	1930	1930	1930	468
455	20241216	122800	80599368	1930	1930	1930	1930	0
456	20241216	122700	80599368	1930	1930	1930	1930	0
457	20241216	122600	80599368	1930	1930	1930	1930	0
458	20241216	122500	80599368	1930	1930	1930	1930	0
459	20241216	122400	80599368	1930	1930	1930	1930	0
460	20241216	122300	80599368	1930	1930	1930	1930	0
461	20241216	122200	80599368	1930	1930	1930	1930	0
462	20241216	122100	80599368	1930	1930	1930	1930	0
463	20241216	122000	80599368	1930	1930	1930	1930	1
464	20241216	121900	80597438	1930	1930	1930	1930	0
465	20241216	121800	80597438	1930	1930	1930	1930	0
466	20241216	121700	80597438	1930	1930	1930	1930	0
467	20241216	121600	80597438	1930	1930	1930	1930	0
468	20241216	121500	80597438	1930	1930	1930	1930	0
469	20241216	121400	80597438	1930	1930	1930	1930	0
470	20241216	121300	80597438	1930	1930	1930	1930	0
471	20241216	121200	80597438	1930	1930	1930	1930	0
472	20241216	121100	80597438	1930	1930	1930	1930	0
473	20241216	121000	80597438	1930	1930	1930	1930	0
474	20241216	120900	80597438	1930	1930	1930	1930	0
475	20241216	120800	80597438	1930	1930	1930	1930	636
476	20241216	120700	79369958	1930	1930	1930	1930	47
477	20241216	120600	79279248	1930	1930	1930	1930	953
478	20241216	120500	77439958	1932	1932	1932	1932	0
479	20241216	120400	77439958	1932	1932	1932	1932	0
480	20241216	120300	77439958	1932	1932	1932	1932	0
481	20241216	120200	77439958	1932	1932	1932	1932	0
482	20241216	120100	77439958	1932	1932	1932	1932	0
483	20241216	120000	77439958	1932	1932	1932	1932	2307
484	20241216	115900	72982834	1923	1923	1923	1923	0
485	20241216	115800	72982834	1923	1923	1923	1923	0
486	20241216	115700	72982834	1923	1923	1923	1923	0
487	20241216	115600	72982834	1923	1923	1923	1923	0
488	20241216	115500	72982834	1923	1923	1923	1923	11
489	20241216	115400	72961681	1924	1924	1924	1924	0
490	20241216	115300	72961681	1924	1924	1924	1924	0
491	20241216	115200	72961681	1924	1924	1924	1924	0
492	20241216	115100	72961681	1924	1924	1924	1924	0
493	20241216	115000	72961681	1924	1924	1924	1924	0
494	20241216	114900	72961681	1924	1924	1924	1924	0
495	20241216	114800	72961681	1924	1924	1924	1924	904
496	20241216	114700	71222385	1924	1924	1924	1924	0
497	20241216	114600	71222385	1924	1924	1924	1924	0
498	20241216	114500	71222385	1924	1924	1924	1924	0
499	20241216	114400	71222385	1924	1924	1924	1924	0
500	20241216	114300	71222385	1924	1924	1924	1924	0
501	20241216	114200	71222385	1924	1924	1924	1924	0
502	20241216	114100	71222385	1924	1924	1924	1924	0
503	20241216	114000	71222385	1924	1924	1924	1924	1
504	20241216	113900	71220461	1924	1924	1924	1924	886
505	20241216	113800	69515797	1923	1923	1923	1923	0
506	20241216	113700	69515797	1923	1923	1923	1923	0
507	20241216	113600	69515797	1923	1923	1923	1923	0
508	20241216	113500	69515797	1923	1923	1923	1923	0
509	20241216	113400	69515797	1923	1925	1925	1923	2000
510	20241216	113300	65669578	1924	1924	1924	1924	6
511	20241216	113200	65658034	1924	1924	1924	1924	5
512	20241216	113100	65648414	1924	1924	1924	1924	5
513	20241216	113000	65638794	1924	1923	1924	1923	5
514	20241216	112900	65629176	1923	1923	1923	1923	5
515	20241216	112800	65619561	1923	1923	1923	1923	6
516	20241216	112700	65608023	1922	1921	1922	1921	5131
517	20241216	112600	55751283	1921	1921	1921	1921	41
518	20241216	112500	55672522	1922	1922	1922	1922	61
519	20241216	112400	55555280	1922	1922	1922	1922	0
520	20241216	112300	55555280	1922	1922	1922	1922	0
521	20241216	112200	55555280	1922	1922	1922	1922	0
522	20241216	112100	55555280	1922	1922	1922	1922	177
523	20241216	112000	55215086	1923	1923	1923	1923	0
524	20241216	111900	55215086	1923	1923	1923	1923	200
525	20241216	111800	54830486	1923	1923	1923	1923	0
526	20241216	111700	54830486	1923	1923	1923	1923	0
527	20241216	111600	54830486	1923	1923	1923	1923	0
528	20241216	111500	54830486	1923	1923	1923	1923	0
529	20241216	111400	54830486	1923	1923	1923	1923	1
530	20241216	111300	54828563	1923	1925	1925	1923	2000
531	20241216	111200	50982299	1927	1927	1927	1927	0
532	20241216	111100	50982299	1927	1927	1927	1927	0
533	20241216	111000	50982299	1927	1927	1927	1927	0
534	20241216	110900	50982299	1927	1927	1927	1927	0
535	20241216	110800	50982299	1927	1927	1927	1927	0
536	20241216	110700	50982299	1927	1927	1927	1927	0
537	20241216	110600	50982299	1927	1927	1927	1927	0
538	20241216	110500	50982299	1927	1927	1927	1927	10
539	20241216	110400	50963029	1928	1928	1928	1928	0
540	20241216	110300	50963029	1928	1928	1928	1928	770
541	20241216	110200	49478469	1928	1928	1928	1928	0
542	20241216	110100	49478469	1928	1928	1928	1928	0
543	20241216	110000	49478469	1928	1928	1928	1928	0
544	20241216	105900	49478469	1928	1928	1928	1928	0
545	20241216	105800	49478469	1928	1928	1928	1928	0
546	20241216	105700	49478469	1928	1928	1928	1928	0
547	20241216	105600	49478469	1928	1928	1928	1928	0
548	20241216	105500	49478469	1928	1931	1931	1928	2000
549	20241216	105400	45621464	1931	1931	1931	1931	1000
550	20241216	105300	43690464	1932	1932	1932	1932	2
551	20241216	105200	43686600	1932	1927	1932	1927	2896
552	20241216	105100	38094427	1931	1931	1931	1931	0
553	20241216	105000	38094427	1931	1931	1931	1931	0
554	20241216	104900	38094427	1931	1931	1931	1931	0
555	20241216	104800	38094427	1931	1927	1931	1927	8
556	20241216	104700	38078995	1926	1926	1926	1926	0
557	20241216	104600	38078995	1926	1926	1926	1926	0
558	20241216	104500	38078995	1926	1930	1930	1926	400
559	20241216	104400	37307695	1931	1932	1932	1931	106
560	20241216	104300	37103004	1932	1932	1932	1932	0
561	20241216	104200	37103004	1932	1932	1932	1932	0
562	20241216	104100	37103004	1932	1932	1932	1932	0
563	20241216	104000	37103004	1932	1932	1932	1932	0
564	20241216	103900	37103004	1932	1932	1932	1932	0
565	20241216	103800	37103004	1932	1932	1932	1932	0
566	20241216	103700	37103004	1932	1932	1932	1932	0
567	20241216	103600	37103004	1932	1932	1932	1932	141
568	20241216	103500	36830592	1932	1932	1932	1932	0
569	20241216	103400	36830592	1932	1932	1932	1932	0
570	20241216	103300	36830592	1932	1932	1932	1932	0
571	20241216	103200	36830592	1932	1932	1932	1932	0
572	20241216	103100	36830592	1932	1932	1932	1932	0
573	20241216	103000	36830592	1932	1932	1932	1932	100
574	20241216	102900	36637392	1932	1932	1932	1932	0
575	20241216	102800	36637392	1932	1932	1932	1932	1
576	20241216	102700	36635460	1932	1932	1932	1932	1
577	20241216	102600	36633528	1932	1932	1932	1932	86
578	20241216	102500	36467376	1932	1932	1932	1932	1
579	20241216	102400	36465444	1932	1932	1932	1932	0
580	20241216	102300	36465444	1932	1932	1932	1932	0
581	20241216	102200	36465444	1932	1932	1932	1932	0
582	20241216	102100	36465444	1932	1932	1932	1932	0
583	20241216	102000	36465444	1932	1932	1932	1932	102
584	20241216	101900	36268380	1932	1932	1932	1932	0
585	20241216	101800	36268380	1932	1932	1932	1932	0
586	20241216	101700	36268380	1932	1932	1932	1932	0
587	20241216	101600	36268380	1932	1932	1932	1932	210
588	20241216	101500	35862660	1923	1923	1923	1923	0
589	20241216	101400	35862660	1923	1923	1923	1923	0
590	20241216	101300	35862660	1923	1931	1931	1923	8
591	20241216	101200	35847244	1923	1923	1931	1923	2096
592	20241216	101100	31816539	1932	1932	1932	1932	0
593	20241216	101000	31816539	1932	1932	1932	1932	1
594	20241216	100900	31814607	1932	1932	1932	1932	1
595	20241216	100800	31812675	1932	1926	1932	1921	180
596	20241216	100700	31466541	1926	1926	1926	1926	0
597	20241216	100600	31466541	1926	1926	1926	1926	0
598	20241216	100500	31466541	1926	1926	1926	1926	1
599	20241216	100400	31464615	1926	1926	1926	1926	0
600	20241216	100300	31464615	1926	1927	1927	1926	20
601	20241216	100200	31426081	1927	1933	1933	1927	3007
602	20241216	100100	25618660	1935	1935	1935	1935	0
603	20241216	100000	25618660	1935	1933	1935	1933	2
604	20241216	095900	25614792	1935	1935	1935	1935	0
605	20241216	095800	25614792	1935	1933	1936	1933	326
606	20241216	095700	24983660	1936	1936	1936	1936	0
607	20241216	095600	24983660	1936	1936	1936	1936	0
608	20241216	095500	24983660	1936	1933	1936	1933	23
609	20241216	095400	24939198	1936	1936	1936	1936	568
610	20241216	095300	23839550	1933	1933	1933	1933	0
611	20241216	095200	23839550	1933	1933	1933	1933	0
612	20241216	095100	23839550	1933	1933	1933	1933	13
613	20241216	095000	23814421	1934	1934	1934	1934	13
614	20241216	094900	23789279	1936	1931	1936	1931	290
615	20241216	094800	23228123	1936	1931	1936	1928	682
616	20241216	094700	21913136	1928	1928	1928	1928	0
617	20241216	094600	21913136	1928	1928	1928	1928	0
618	20241216	094500	21913136	1928	1928	1928	1928	0
619	20241216	094400	21913136	1928	1928	1928	1928	0
620	20241216	094300	21913136	1928	1930	1930	1928	20
621	20241216	094200	21874538	1930	1930	1930	1930	0
622	20241216	094100	21874538	1930	1930	1930	1930	0
623	20241216	094000	21874538	1930	1930	1930	1930	0
624	20241216	093900	21874538	1930	1930	1930	1930	0
625	20241216	093800	21874538	1930	1930	1930	1930	0
626	20241216	093700	21874538	1930	1930	1930	1930	0
627	20241216	093600	21874538	1930	1930	1930	1930	0
628	20241216	093500	21874538	1930	1930	1930	1930	0
629	20241216	093400	21874538	1930	1930	1930	1930	0
630	20241216	093300	21874538	1930	1930	1930	1930	25
631	20241216	093200	21826288	1930	1930	1930	1930	0
632	20241216	093100	21826288	1930	1930	1930	1930	0
633	20241216	093000	21826288	1930	1930	1930	1930	500
634	20241216	092900	20861288	1937	1937	1937	1937	0
635	20241216	092800	20861288	1937	1937	1937	1937	0
636	20241216	092700	20861288	1937	1937	1937	1937	0
637	20241216	092600	20861288	1937	1937	1937	1937	0
638	20241216	092500	20861288	1937	1937	1937	1937	0
639	20241216	092400	20861288	1937	1937	1937	1937	0
640	20241216	092300	20861288	1937	1937	1937	1937	0
641	20241216	092200	20861288	1937	1937	1937	1937	1
642	20241216	092100	20859351	1930	1930	1930	1930	0
643	20241216	092000	20859351	1930	1930	1930	1930	0
644	20241216	091900	20859351	1930	1930	1930	1930	0
645	20241216	091800	20859351	1930	1930	1930	1930	0
646	20241216	091700	20859351	1930	1929	1930	1929	3
647	20241216	091600	20853562	1930	1930	1930	1930	0
648	20241216	091500	20853562	1930	1929	1930	1929	7
649	20241216	091400	20840055	1930	1930	1930	1930	94
650	20241216	091300	20658635	1930	1930	1930	1930	0
651	20241216	091200	20658635	1930	1930	1930	1930	0
652	20241216	091100	20658635	1930	1930	1930	1930	0
653	20241216	091000	20658635	1930	1930	1930	1930	0
654	20241216	090900	20658635	1930	1930	1930	1930	0
655	20241216	090800	20658635	1930	1930	1930	1930	200
656	20241216	090700	20272635	1930	1930	1930	1930	160
657	20241216	090600	19963835	1930	1930	1930	1930	0
658	20241216	090500	19963835	1930	1931	1931	1930	9140
659	20241216	090400	2323495	1940	1940	1940	1940	1
660	20241216	090300	2321555	1930	1930	1930	1930	0
661	20241216	090200	2321555	1930	1930	1930	1930	0
662	20241216	090100	2321555	1930	1929	1930	1929	97
663	20241216	090000	2134354	1927	1930	1930	1927	1105