KissMeData/088910/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	200100	99035199	1937	1937	1937	1937	21
3	20241217	200000	99035199	1937	1937	1937	1937	0
4	20241217	195900	99035199	1937	1937	1937	1937	0
5	20241217	195800	99035199	1937	1937	1937	1937	0
6	20241217	195700	99035199	1937	1937	1937	1937	0
7	20241217	195600	99035199	1937	1937	1937	1937	0
8	20241217	195500	99035199	1937	1937	1937	1937	0
9	20241217	195400	99035199	1937	1937	1937	1937	0
10	20241217	195300	99035199	1937	1937	1937	1937	0
11	20241217	195200	99035199	1937	1937	1937	1937	0
12	20241217	195100	99035199	1937	1937	1937	1937	0
13	20241217	195000	99035199	1937	1937	1937	1937	0
14	20241217	194900	99035199	1937	1937	1937	1937	0
15	20241217	194800	99035199	1937	1937	1937	1937	0
16	20241217	194700	99035199	1937	1937	1937	1937	0
17	20241217	194600	99035199	1937	1937	1937	1937	0
18	20241217	194500	99035199	1937	1937	1937	1937	0
19	20241217	194400	99035199	1937	1937	1937	1937	0
20	20241217	194300	99035199	1937	1937	1937	1937	0
21	20241217	194200	99035199	1937	1937	1937	1937	0
22	20241217	194100	99035199	1937	1937	1937	1937	0
23	20241217	194000	99035199	1937	1937	1937	1937	0
24	20241217	193900	99035199	1937	1937	1937	1937	0
25	20241217	193800	99035199	1937	1937	1937	1937	0
26	20241217	193700	99035199	1937	1937	1937	1937	0
27	20241217	193600	99035199	1937	1937	1937	1937	0
28	20241217	193500	99035199	1937	1937	1937	1937	0
29	20241217	193400	99035199	1937	1937	1937	1937	0
30	20241217	193300	99035199	1937	1937	1937	1937	0
31	20241217	193200	99035199	1937	1937	1937	1937	0
32	20241217	193100	99035199	1937	1937	1937	1937	21
33	20241217	193000	99035199	1937	1937	1937	1937	0
34	20241217	192900	99035199	1937	1937	1937	1937	0
35	20241217	192800	99035199	1937	1937	1937	1937	0
36	20241217	192700	99035199	1937	1937	1937	1937	0
37	20241217	192600	99035199	1937	1937	1937	1937	0
38	20241217	192500	99035199	1937	1937	1937	1937	0
39	20241217	192400	99035199	1937	1937	1937	1937	0
40	20241217	192300	99035199	1937	1937	1937	1937	0
41	20241217	192200	99035199	1937	1937	1937	1937	0
42	20241217	192100	99035199	1937	1937	1937	1937	0
43	20241217	192000	99035199	1937	1937	1937	1937	0
44	20241217	191900	99035199	1937	1937	1937	1937	0
45	20241217	191800	99035199	1937	1937	1937	1937	0
46	20241217	191700	99035199	1937	1937	1937	1937	0
47	20241217	191600	99035199	1937	1937	1937	1937	0
48	20241217	191500	99035199	1937	1937	1937	1937	0
49	20241217	191400	99035199	1937	1937	1937	1937	0
50	20241217	191300	99035199	1937	1937	1937	1937	0
51	20241217	191200	99035199	1937	1937	1937	1937	0
52	20241217	191100	99035199	1937	1937	1937	1937	0
53	20241217	191000	99035199	1937	1937	1937	1937	0
54	20241217	190900	99035199	1937	1937	1937	1937	0
55	20241217	190800	99035199	1937	1937	1937	1937	0
56	20241217	190700	99035199	1937	1937	1937	1937	0
57	20241217	190600	99035199	1937	1937	1937	1937	0
58	20241217	190500	99035199	1937	1937	1937	1937	0
59	20241217	190400	99035199	1937	1937	1937	1937	0
60	20241217	190300	99035199	1937	1937	1937	1937	0
61	20241217	190200	99035199	1937	1937	1937	1937	0
62	20241217	190100	99035199	1937	1937	1937	1937	21
63	20241217	190000	99035199	1937	1937	1937	1937	0
64	20241217	185900	99035199	1937	1937	1937	1937	0
65	20241217	185800	99035199	1937	1937	1937	1937	0
66	20241217	185700	99035199	1937	1937	1937	1937	0
67	20241217	185600	99035199	1937	1937	1937	1937	0
68	20241217	185500	99035199	1937	1937	1937	1937	0
69	20241217	185400	99035199	1937	1937	1937	1937	0
70	20241217	185300	99035199	1937	1937	1937	1937	0
71	20241217	185200	99035199	1937	1937	1937	1937	0
72	20241217	185100	99035199	1937	1937	1937	1937	0
73	20241217	185000	99035199	1937	1937	1937	1937	0
74	20241217	184900	99035199	1937	1937	1937	1937	0
75	20241217	184800	99035199	1937	1937	1937	1937	0
76	20241217	184700	99035199	1937	1937	1937	1937	0
77	20241217	184600	99035199	1937	1937	1937	1937	0
78	20241217	184500	99035199	1937	1937	1937	1937	0
79	20241217	184400	99035199	1937	1937	1937	1937	0
80	20241217	184300	99035199	1937	1937	1937	1937	0
81	20241217	184200	99035199	1937	1937	1937	1937	0
82	20241217	184100	99035199	1937	1937	1937	1937	0
83	20241217	184000	99035199	1937	1937	1937	1937	0
84	20241217	183900	99035199	1937	1937	1937	1937	0
85	20241217	183800	99035199	1937	1937	1937	1937	0
86	20241217	183700	99035199	1937	1937	1937	1937	0
87	20241217	183600	99035199	1937	1937	1937	1937	0
88	20241217	183500	99035199	1937	1937	1937	1937	0
89	20241217	183400	99035199	1937	1937	1937	1937	0
90	20241217	183300	99035199	1937	1937	1937	1937	0
91	20241217	183200	99035199	1937	1937	1937	1937	0
92	20241217	183100	99035199	1937	1937	1937	1937	21
93	20241217	183000	99035199	1937	1937	1937	1937	0
94	20241217	182900	99035199	1937	1937	1937	1937	0
95	20241217	182800	99035199	1937	1937	1937	1937	0
96	20241217	182700	99035199	1937	1937	1937	1937	0
97	20241217	182600	99035199	1937	1937	1937	1937	0
98	20241217	182500	99035199	1937	1937	1937	1937	0
99	20241217	182400	99035199	1937	1937	1937	1937	0
100	20241217	182300	99035199	1937	1937	1937	1937	0
101	20241217	182200	99035199	1937	1937	1937	1937	0
102	20241217	182100	99035199	1937	1937	1937	1937	0
103	20241217	182000	99035199	1937	1937	1937	1937	0
104	20241217	181900	99035199	1937	1937	1937	1937	0
105	20241217	181800	99035199	1937	1937	1937	1937	0
106	20241217	181700	99035199	1937	1937	1937	1937	0
107	20241217	181600	99035199	1937	1937	1937	1937	0
108	20241217	181500	99035199	1937	1937	1937	1937	0
109	20241217	181400	99035199	1937	1937	1937	1937	0
110	20241217	181300	99035199	1937	1937	1937	1937	0
111	20241217	181200	99035199	1937	1937	1937	1937	0
112	20241217	181100	99035199	1937	1937	1937	1937	0
113	20241217	181000	99035199	1937	1937	1937	1937	0
114	20241217	180900	99035199	1937	1937	1937	1937	0
115	20241217	180800	99035199	1937	1937	1937	1937	0
116	20241217	180700	99035199	1937	1937	1937	1937	0
117	20241217	180600	99035199	1937	1937	1937	1937	0
118	20241217	180500	99035199	1937	1937	1937	1937	0
119	20241217	180400	99035199	1937	1937	1937	1937	0
120	20241217	180300	99035199	1937	1937	1937	1937	0
121	20241217	180200	99035199	1937	1937	1937	1937	0
122	20241217	180100	99035199	1937	1937	1937	1937	21
123	20241217	180000	99035199	1937	1937	1937	1937	0
124	20241217	175900	99035199	1937	1937	1937	1937	0
125	20241217	175800	99035199	1937	1937	1937	1937	0
126	20241217	175700	99035199	1937	1937	1937	1937	0
127	20241217	175600	99035199	1937	1937	1937	1937	0
128	20241217	175500	99035199	1937	1937	1937	1937	0
129	20241217	175400	99035199	1937	1937	1937	1937	0
130	20241217	175300	99035199	1937	1937	1937	1937	0
131	20241217	175200	99035199	1937	1937	1937	1937	0
132	20241217	175100	99035199	1937	1937	1937	1937	0
133	20241217	175000	99035199	1937	1937	1937	1937	0
134	20241217	174900	99035199	1937	1937	1937	1937	0
135	20241217	174800	99035199	1937	1937	1937	1937	0
136	20241217	174700	99035199	1937	1937	1937	1937	0
137	20241217	174600	99035199	1937	1937	1937	1937	0
138	20241217	174500	99035199	1937	1937	1937	1937	0
139	20241217	174400	99035199	1937	1937	1937	1937	0
140	20241217	174300	99035199	1937	1937	1937	1937	0
141	20241217	174200	99035199	1937	1937	1937	1937	0
142	20241217	174100	99035199	1937	1937	1937	1937	0
143	20241217	174000	99035199	1937	1937	1937	1937	0
144	20241217	173900	99035199	1937	1937	1937	1937	0
145	20241217	173800	99035199	1937	1937	1937	1937	0
146	20241217	173700	99035199	1937	1937	1937	1937	0
147	20241217	173600	99035199	1937	1937	1937	1937	0
148	20241217	173500	99035199	1937	1937	1937	1937	0
149	20241217	173400	99035199	1937	1937	1937	1937	0
150	20241217	173300	99035199	1937	1937	1937	1937	0
151	20241217	173200	99035199	1937	1937	1937	1937	0
152	20241217	173100	99035199	1937	1937	1937	1937	21
153	20241217	173000	99035199	1937	1937	1937	1937	0
154	20241217	172900	99035199	1937	1937	1937	1937	0
155	20241217	172800	99035199	1937	1937	1937	1937	0
156	20241217	172700	99035199	1937	1937	1937	1937	0
157	20241217	172600	99035199	1937	1937	1937	1937	0
158	20241217	172500	99035199	1937	1937	1937	1937	0
159	20241217	172400	99035199	1937	1937	1937	1937	0
160	20241217	172300	99035199	1937	1937	1937	1937	0
161	20241217	172200	99035199	1937	1937	1937	1937	0
162	20241217	172100	99035199	1937	1937	1937	1937	0
163	20241217	172000	99035199	1937	1937	1937	1937	0
164	20241217	171900	99035199	1937	1937	1937	1937	0
165	20241217	171800	99035199	1937	1937	1937	1937	0
166	20241217	171700	99035199	1937	1937	1937	1937	0
167	20241217	171600	99035199	1937	1937	1937	1937	0
168	20241217	171500	99035199	1937	1937	1937	1937	0
169	20241217	171400	99035199	1937	1937	1937	1937	0
170	20241217	171300	99035199	1937	1937	1937	1937	0
171	20241217	171200	99035199	1937	1937	1937	1937	0
172	20241217	171100	99035199	1937	1937	1937	1937	0
173	20241217	171000	99035199	1937	1937	1937	1937	0
174	20241217	170900	99035199	1937	1937	1937	1937	0
175	20241217	170800	99035199	1937	1937	1937	1937	0
176	20241217	170700	99035199	1937	1937	1937	1937	0
177	20241217	170600	99035199	1937	1937	1937	1937	0
178	20241217	170500	99035199	1937	1937	1937	1937	0
179	20241217	170400	99035199	1937	1937	1937	1937	0
180	20241217	170300	99035199	1937	1937	1937	1937	0
181	20241217	170200	99035199	1937	1937	1937	1937	0
182	20241217	170100	99035199	1937	1937	1937	1937	21
183	20241217	170000	99035199	1937	1937	1937	1937	0
184	20241217	165900	99035199	1937	1937	1937	1937	0
185	20241217	165800	99035199	1937	1937	1937	1937	0
186	20241217	165700	99035199	1937	1937	1937	1937	0
187	20241217	165600	99035199	1937	1937	1937	1937	0
188	20241217	165500	99035199	1937	1937	1937	1937	0
189	20241217	165400	99035199	1937	1937	1937	1937	0
190	20241217	165300	99035199	1937	1937	1937	1937	0
191	20241217	165200	99035199	1937	1937	1937	1937	0
192	20241217	165100	99035199	1937	1937	1937	1937	0
193	20241217	165000	99035199	1937	1937	1937	1937	0
194	20241217	164900	99035199	1937	1937	1937	1937	0
195	20241217	164800	99035199	1937	1937	1937	1937	0
196	20241217	164700	99035199	1937	1937	1937	1937	0
197	20241217	164600	99035199	1937	1937	1937	1937	0
198	20241217	164500	99035199	1937	1937	1937	1937	0
199	20241217	164400	99035199	1937	1937	1937	1937	0
200	20241217	164300	99035199	1937	1937	1937	1937	0
201	20241217	164200	99035199	1937	1937	1937	1937	0
202	20241217	164100	99035199	1937	1937	1937	1937	0
203	20241217	164000	99035199	1937	1937	1937	1937	0
204	20241217	163900	99035199	1937	1937	1937	1937	0
205	20241217	163800	99035199	1937	1937	1937	1937	0
206	20241217	163700	99035199	1937	1937	1937	1937	0
207	20241217	163600	99035199	1937	1937	1937	1937	0
208	20241217	163500	99035199	1937	1937	1937	1937	0
209	20241217	163400	99035199	1937	1937	1937	1937	0
210	20241217	163300	99035199	1937	1937	1937	1937	0
211	20241217	163200	99035199	1937	1937	1937	1937	0
212	20241217	163100	99035199	1937	1937	1937	1937	21
213	20241217	163000	99035199	1937	1937	1937	1937	0
214	20241217	162900	99035199	1937	1937	1937	1937	0
215	20241217	162800	99035199	1937	1937	1937	1937	0
216	20241217	162700	99035199	1937	1937	1937	1937	0
217	20241217	162600	99035199	1937	1937	1937	1937	0
218	20241217	162500	99035199	1937	1937	1937	1937	0
219	20241217	162400	99035199	1937	1937	1937	1937	0
220	20241217	162300	99035199	1937	1937	1937	1937	0
221	20241217	162200	99035199	1937	1937	1937	1937	0
222	20241217	162100	99035199	1937	1937	1937	1937	0
223	20241217	162000	99035199	1937	1937	1937	1937	0
224	20241217	161900	99035199	1937	1937	1937	1937	0
225	20241217	161800	99035199	1937	1937	1937	1937	0
226	20241217	161700	99035199	1937	1937	1937	1937	0
227	20241217	161600	99035199	1937	1937	1937	1937	0
228	20241217	161500	99035199	1937	1937	1937	1937	0
229	20241217	161400	99035199	1937	1937	1937	1937	0
230	20241217	161300	99035199	1937	1937	1937	1937	0
231	20241217	161200	99035199	1937	1937	1937	1937	0
232	20241217	161100	99035199	1937	1937	1937	1937	0
233	20241217	161000	99035199	1937	1937	1937	1937	0
234	20241217	160900	99035199	1937	1937	1937	1937	0
235	20241217	160800	99035199	1937	1937	1937	1937	0
236	20241217	160700	99035199	1937	1937	1937	1937	0
237	20241217	160600	99035199	1937	1937	1937	1937	0
238	20241217	160500	99035199	1937	1937	1937	1937	0
239	20241217	160400	99035199	1937	1937	1937	1937	0
240	20241217	160300	99035199	1937	1937	1937	1937	0
241	20241217	160200	99035199	1937	1937	1937	1937	0
242	20241217	160100	99035199	1937	1937	1937	1937	21
243	20241217	160000	99035199	1937	1937	1937	1937	0
244	20241217	155900	99035199	1937	1937	1937	1937	0
245	20241217	155800	99035199	1937	1937	1937	1937	0
246	20241217	155700	99035199	1937	1937	1937	1937	0
247	20241217	155600	99035199	1937	1937	1937	1937	0
248	20241217	155500	99035199	1937	1937	1937	1937	0
249	20241217	155400	99035199	1937	1937	1937	1937	0
250	20241217	155300	99035199	1937	1937	1937	1937	0
251	20241217	155200	99035199	1937	1937	1937	1937	0
252	20241217	155100	99035199	1937	1937	1937	1937	0
253	20241217	155000	99035199	1937	1937	1937	1937	0
254	20241217	154900	99035199	1937	1937	1937	1937	0
255	20241217	154800	99035199	1937	1937	1937	1937	0
256	20241217	154700	99035199	1937	1937	1937	1937	0
257	20241217	154600	99035199	1937	1937	1937	1937	0
258	20241217	154500	99035199	1937	1937	1937	1937	0
259	20241217	154400	99035199	1937	1937	1937	1937	0
260	20241217	154300	99035199	1937	1937	1937	1937	0
261	20241217	154200	99035199	1937	1937	1937	1937	0
262	20241217	154100	99035199	1937	1937	1937	1937	0
263	20241217	154000	99035199	1937	1937	1937	1937	0
264	20241217	153900	99035199	1937	1937	1937	1937	0
265	20241217	153800	99035199	1937	1937	1937	1937	0
266	20241217	153700	99035199	1937	1937	1937	1937	0
267	20241217	153600	99035199	1937	1937	1937	1937	0
268	20241217	153500	99035199	1937	1937	1937	1937	0
269	20241217	153400	99035199	1937	1937	1937	1937	0
270	20241217	153300	99035199	1937	1937	1937	1937	0
271	20241217	153200	99035199	1937	1937	1937	1937	0
272	20241217	153100	99035199	1937	1937	1937	1937	21
273	20241217	153000	99035199	1937	1937	1937	1937	21
274	20241217	152900	98994522	1930	1930	1930	1930	0
275	20241217	152800	98994522	1930	1930	1930	1930	0
276	20241217	152700	98994522	1930	1930	1930	1930	0
277	20241217	152600	98994522	1930	1930	1930	1930	0
278	20241217	152500	98994522	1930	1930	1930	1930	0
279	20241217	152400	98994522	1930	1930	1930	1930	0
280	20241217	152300	98994522	1930	1930	1930	1930	0
281	20241217	152200	98994522	1930	1930	1930	1930	0
282	20241217	152100	98994522	1930	1930	1930	1930	0
283	20241217	152000	98994522	1930	1930	1930	1930	0
284	20241217	151900	98994522	1930	1930	1930	1930	0
285	20241217	151800	98994522	1930	1930	1930	1930	0
286	20241217	151700	98994522	1930	1930	1930	1930	0
287	20241217	151600	98994522	1930	1930	1930	1930	1
288	20241217	151500	98992592	1920	1920	1920	1920	0
289	20241217	151400	98992592	1920	1920	1920	1920	0
290	20241217	151300	98992592	1920	1920	1920	1920	0
291	20241217	151200	98992592	1920	1920	1920	1920	1219
292	20241217	151100	96652112	1920	1920	1920	1920	628
293	20241217	151000	95446352	1920	1920	1920	1920	0
294	20241217	150900	95446352	1920	1920	1920	1920	0
295	20241217	150800	95446352	1920	1920	1920	1920	0
296	20241217	150700	95446352	1920	1920	1920	1920	2990
297	20241217	150600	89705552	1920	1920	1920	1920	996
298	20241217	150500	87793232	1920	1920	1920	1920	0
299	20241217	150400	87793232	1920	1920	1920	1920	1
300	20241217	150300	87791312	1920	1920	1920	1920	0
301	20241217	150200	87791312	1920	1920	1920	1920	0
302	20241217	150100	87791312	1920	1920	1920	1920	0
303	20241217	150000	87791312	1920	1920	1920	1920	0
304	20241217	145900	87791312	1920	1920	1920	1920	0
305	20241217	145800	87791312	1920	1920	1920	1920	0
306	20241217	145700	87791312	1920	1920	1920	1920	0
307	20241217	145600	87791312	1920	1920	1920	1920	0
308	20241217	145500	87791312	1920	1920	1920	1920	0
309	20241217	145400	87791312	1920	1920	1920	1920	0
310	20241217	145300	87791312	1920	1920	1920	1920	0
311	20241217	145200	87791312	1920	1920	1920	1920	0
312	20241217	145100	87791312	1920	1920	1920	1920	0
313	20241217	145000	87791312	1920	1920	1920	1920	2
314	20241217	144900	87787472	1920	1920	1920	1920	0
315	20241217	144800	87787472	1920	1920	1920	1920	0
316	20241217	144700	87787472	1920	1920	1920	1920	0
317	20241217	144600	87787472	1920	1920	1920	1920	0
318	20241217	144500	87787472	1920	1920	1920	1920	4
319	20241217	144400	87779792	1920	1920	1920	1920	0
320	20241217	144300	87779792	1920	1920	1920	1920	0
321	20241217	144200	87779792	1920	1920	1920	1920	0
322	20241217	144100	87779792	1920	1920	1920	1920	0
323	20241217	144000	87779792	1920	1920	1920	1920	0
324	20241217	143900	87779792	1920	1920	1920	1920	0
325	20241217	143800	87779792	1920	1920	1920	1920	1
326	20241217	143700	87777872	1920	1920	1920	1920	0
327	20241217	143600	87777872	1920	1920	1920	1920	0
328	20241217	143500	87777872	1920	1920	1920	1920	0
329	20241217	143400	87777872	1920	1920	1920	1920	5
330	20241217	143300	87768272	1920	1920	1920	1920	0
331	20241217	143200	87768272	1920	1920	1920	1920	4
332	20241217	143100	87760592	1920	1920	1920	1920	2
333	20241217	143000	87756752	1920	1920	1920	1920	3
334	20241217	142900	87750992	1920	1920	1920	1920	0
335	20241217	142800	87750992	1920	1920	1920	1920	0
336	20241217	142700	87750992	1920	1920	1920	1920	0
337	20241217	142600	87750992	1920	1920	1920	1920	0
338	20241217	142500	87750992	1920	1920	1920	1920	2
339	20241217	142400	87747152	1920	1920	1920	1920	4
340	20241217	142300	87739472	1920	1920	1920	1920	0
341	20241217	142200	87739472	1920	1920	1920	1920	0
342	20241217	142100	87739472	1920	1920	1920	1920	0
343	20241217	142000	87739472	1920	1920	1920	1920	0
344	20241217	141900	87739472	1920	1920	1920	1920	0
345	20241217	141800	87739472	1920	1920	1920	1920	0
346	20241217	141700	87739472	1920	1920	1920	1920	0
347	20241217	141600	87739472	1920	1920	1920	1920	4
348	20241217	141500	87731792	1920	1920	1920	1920	1
349	20241217	141400	87729872	1920	1920	1920	1920	0
350	20241217	141300	87729872	1920	1920	1920	1920	0
351	20241217	141200	87729872	1920	1920	1920	1920	0
352	20241217	141100	87729872	1920	1920	1920	1920	0
353	20241217	141000	87729872	1920	1920	1920	1920	0
354	20241217	140900	87729872	1920	1920	1920	1920	0
355	20241217	140800	87729872	1920	1920	1920	1920	5
356	20241217	140700	87720272	1920	1920	1920	1920	0
357	20241217	140600	87720272	1920	1920	1920	1920	0
358	20241217	140500	87720272	1920	1920	1920	1920	1
359	20241217	140400	87718352	1920	1920	1920	1920	0
360	20241217	140300	87718352	1920	1920	1920	1920	0
361	20241217	140200	87718352	1920	1920	1920	1920	6
362	20241217	140100	87706832	1921	1921	1921	1921	0
363	20241217	140000	87706832	1921	1921	1921	1921	0
364	20241217	135900	87706832	1921	1921	1921	1921	0
365	20241217	135800	87706832	1921	1921	1921	1921	0
366	20241217	135700	87706832	1921	1921	1921	1921	208
367	20241217	135600	87307264	1921	1921	1921	1921	0
368	20241217	135500	87307264	1921	1921	1921	1921	0
369	20241217	135400	87307264	1921	1921	1921	1921	0
370	20241217	135300	87307264	1921	1921	1921	1921	0
371	20241217	135200	87307264	1921	1921	1921	1921	0
372	20241217	135100	87307264	1921	1921	1921	1921	0
373	20241217	135000	87307264	1921	1921	1921	1921	0
374	20241217	134900	87307264	1921	1921	1921	1921	1
375	20241217	134800	87305343	1921	1921	1921	1921	0
376	20241217	134700	87305343	1921	1921	1921	1921	0
377	20241217	134600	87305343	1921	1921	1921	1921	0
378	20241217	134500	87305343	1921	1921	1921	1921	0
379	20241217	134400	87305343	1921	1921	1921	1921	0
380	20241217	134300	87305343	1921	1921	1921	1921	6
381	20241217	134200	87293817	1921	1921	1921	1921	0
382	20241217	134100	87293817	1921	1921	1921	1921	0
383	20241217	134000	87293817	1921	1921	1921	1921	0
384	20241217	133900	87293817	1921	1921	1921	1921	0
385	20241217	133800	87293817	1921	1921	1921	1921	0
386	20241217	133700	87293817	1921	1921	1921	1921	0
387	20241217	133600	87293817	1921	1921	1921	1921	0
388	20241217	133500	87293817	1921	1921	1921	1921	0
389	20241217	133400	87293817	1921	1921	1921	1921	0
390	20241217	133300	87293817	1921	1921	1921	1921	0
391	20241217	133200	87293817	1921	1921	1921	1921	0
392	20241217	133100	87293817	1921	1921	1921	1921	0
393	20241217	133000	87293817	1921	1921	1921	1921	0
394	20241217	132900	87293817	1921	1921	1921	1921	1
395	20241217	132800	87291896	1920	1920	1920	1920	0
396	20241217	132700	87291896	1920	1920	1920	1920	0
397	20241217	132600	87291896	1920	1920	1920	1920	0
398	20241217	132500	87291896	1920	1920	1920	1920	0
399	20241217	132400	87291896	1920	1921	1921	1920	32
400	20241217	132300	87230455	1921	1923	1923	1921	1500
401	20241217	132200	84348729	1923	1923	1923	1923	0
402	20241217	132100	84348729	1923	1923	1923	1923	0
403	20241217	132000	84348729	1923	1923	1923	1923	0
404	20241217	131900	84348729	1923	1923	1923	1923	0
405	20241217	131800	84348729	1923	1923	1923	1923	0
406	20241217	131700	84348729	1923	1923	1923	1923	0
407	20241217	131600	84348729	1923	1923	1923	1923	0
408	20241217	131500	84348729	1923	1923	1923	1923	0
409	20241217	131400	84348729	1923	1923	1923	1923	0
410	20241217	131300	84348729	1923	1923	1923	1923	0
411	20241217	131200	84348729	1923	1923	1923	1923	0
412	20241217	131100	84348729	1923	1923	1923	1923	500
413	20241217	131000	83387229	1924	1924	1924	1924	10
414	20241217	130900	83367989	1925	1925	1925	1925	0
415	20241217	130800	83367989	1925	1925	1925	1925	0
416	20241217	130700	83367989	1925	1925	1925	1925	0
417	20241217	130600	83367989	1925	1925	1925	1925	0
418	20241217	130500	83367989	1925	1925	1925	1925	0
419	20241217	130400	83367989	1925	1925	1925	1925	0
420	20241217	130300	83367989	1925	1925	1925	1925	0
421	20241217	130200	83367989	1925	1925	1925	1925	0
422	20241217	130100	83367989	1925	1925	1925	1925	0
423	20241217	130000	83367989	1925	1925	1925	1925	0
424	20241217	125900	83367989	1925	1925	1925	1925	0
425	20241217	125800	83367989	1925	1925	1925	1925	0
426	20241217	125700	83367989	1925	1925	1925	1925	0
427	20241217	125600	83367989	1925	1925	1925	1925	0
428	20241217	125500	83367989	1925	1925	1925	1925	0
429	20241217	125400	83367989	1925	1925	1925	1925	0
430	20241217	125300	83367989	1925	1925	1925	1925	0
431	20241217	125200	83367989	1925	1925	1925	1925	0
432	20241217	125100	83367989	1925	1925	1925	1925	0
433	20241217	125000	83367989	1925	1925	1925	1925	0
434	20241217	124900	83367989	1925	1925	1925	1925	0
435	20241217	124800	83367989	1925	1925	1925	1925	0
436	20241217	124700	83367989	1925	1925	1925	1925	0
437	20241217	124600	83367989	1925	1925	1925	1925	0
438	20241217	124500	83367989	1925	1925	1925	1925	0
439	20241217	124400	83367989	1925	1925	1925	1925	350
440	20241217	124300	82694239	1923	1923	1923	1923	0
441	20241217	124200	82694239	1923	1923	1923	1923	0
442	20241217	124100	82694239	1923	1923	1923	1923	0
443	20241217	124000	82694239	1923	1923	1923	1923	0
444	20241217	123900	82694239	1923	1923	1923	1923	0
445	20241217	123800	82694239	1923	1923	1923	1923	0
446	20241217	123700	82694239	1923	1923	1923	1923	0
447	20241217	123600	82694239	1923	1923	1923	1923	0
448	20241217	123500	82694239	1923	1923	1923	1923	0
449	20241217	123400	82694239	1923	1923	1923	1923	0
450	20241217	123300	82694239	1923	1923	1923	1923	0
451	20241217	123200	82694239	1923	1923	1923	1923	786
452	20241217	123100	81182761	1924	1924	1924	1924	0
453	20241217	123000	81182761	1924	1924	1924	1924	0
454	20241217	122900	81182761	1924	1925	1925	1924	2000
455	20241217	122800	77334004	1925	1927	1927	1925	5000
456	20241217	122700	67703451	1926	1927	1927	1926	500
457	20241217	122600	66740295	1927	1927	1927	1927	0
458	20241217	122500	66740295	1927	1928	1928	1927	600
459	20241217	122400	65584017	1928	1928	1928	1928	193
460	20241217	122300	65211913	1928	1929	1929	1928	110
461	20241217	122200	64999823	1929	1929	1929	1929	0
462	20241217	122100	64999823	1929	1929	1929	1929	0
463	20241217	122000	64999823	1929	1929	1929	1929	0
464	20241217	121900	64999823	1929	1929	1929	1929	0
465	20241217	121800	64999823	1929	1929	1929	1929	0
466	20241217	121700	64999823	1929	1930	1930	1929	683
467	20241217	121600	63682188	1930	1930	1930	1930	200
468	20241217	121500	63296188	1931	1931	1931	1931	0
469	20241217	121400	63296188	1931	1931	1931	1931	0
470	20241217	121300	63296188	1931	1936	1936	1931	3000
471	20241217	121200	57500901	1936	1936	1936	1936	0
472	20241217	121100	57500901	1936	1936	1936	1936	0
473	20241217	121000	57500901	1936	1936	1936	1936	0
474	20241217	120900	57500901	1936	1936	1936	1936	0
475	20241217	120800	57500901	1936	1936	1936	1936	0
476	20241217	120700	57500901	1936	1936	1936	1936	1
477	20241217	120600	57498965	1937	1937	1937	1937	0
478	20241217	120500	57498965	1937	1937	1937	1937	0
479	20241217	120400	57498965	1937	1937	1937	1937	0
480	20241217	120300	57498965	1937	1937	1937	1937	0
481	20241217	120200	57498965	1937	1937	1937	1937	0
482	20241217	120100	57498965	1937	1937	1937	1937	0
483	20241217	120000	57498965	1937	1937	1937	1937	0
484	20241217	115900	57498965	1937	1937	1937	1937	0
485	20241217	115800	57498965	1937	1937	1937	1937	0
486	20241217	115700	57498965	1937	1937	1937	1937	0
487	20241217	115600	57498965	1937	1935	1937	1935	6
488	20241217	115500	57487349	1937	1937	1937	1935	13
489	20241217	115400	57462180	1935	1935	1937	1935	15
490	20241217	115300	57433141	1937	1935	1937	1935	12
491	20241217	115200	57409909	1937	1935	1937	1935	10
492	20241217	115100	57390549	1937	1937	1937	1935	13
493	20241217	115000	57365380	1935	1935	1937	1935	13
494	20241217	114900	57340213	1937	1935	1937	1935	12
495	20241217	114800	57316981	1937	1935	1937	1935	12
496	20241217	114700	57293749	1937	1935	1938	1935	14
497	20241217	114600	57266643	1938	1935	1938	1935	384
498	20241217	114500	56523594	1937	1937	1937	1937	0
499	20241217	114400	56523594	1937	1937	1937	1937	0
500	20241217	114300	56523594	1937	1937	1937	1937	317
501	20241217	114200	55909565	1935	1935	1935	1935	200
502	20241217	114100	55522565	1935	1935	1935	1935	201
503	20241217	114000	55133630	1937	1935	1937	1935	12
504	20241217	113900	55110398	1937	1937	1937	1935	9
505	20241217	113800	55092973	1935	1937	1937	1935	2
506	20241217	113700	55089101	1934	1934	1934	1934	0
507	20241217	113600	55089101	1934	1934	1934	1934	2
508	20241217	113500	55085233	1935	1935	1935	1935	0
509	20241217	113400	55085233	1935	1935	1937	1935	9
510	20241217	113300	55067810	1937	1935	1937	1935	7
511	20241217	113200	55054263	1935	1935	1935	1935	6
512	20241217	113100	55042653	1935	1935	1935	1935	7
513	20241217	113000	55029108	1935	1935	1935	1935	6
514	20241217	112900	55017498	1935	1935	1935	1935	7
515	20241217	112800	55003953	1935	1935	1935	1935	6
516	20241217	112700	54992343	1935	1935	1935	1935	7
517	20241217	112600	54978798	1935	1935	1935	1935	7
518	20241217	112500	54965253	1935	1935	1935	1935	5
519	20241217	112400	54955578	1935	1935	1937	1935	5400
520	20241217	112300	44495792	1935	1935	1935	1935	6
521	20241217	112200	44484182	1935	1935	1935	1935	1
522	20241217	112100	44482247	1934	1935	1935	1934	200
523	20241217	112000	44095434	1937	1937	1937	1937	0
524	20241217	111900	44095434	1937	1937	1937	1937	0
525	20241217	111800	44095434	1937	1937	1937	1937	0
526	20241217	111700	44095434	1937	1937	1937	1937	0
527	20241217	111600	44095434	1937	1937	1937	1937	0
528	20241217	111500	44095434	1937	1937	1937	1937	5000
529	20241217	111400	34410434	1937	1937	1937	1937	0
530	20241217	111300	34410434	1937	1937	1937	1937	0
531	20241217	111200	34410434	1937	1937	1937	1937	0
532	20241217	111100	34410434	1937	1937	1937	1937	0
533	20241217	111000	34410434	1937	1937	1937	1937	0
534	20241217	110900	34410434	1937	1937	1937	1937	0
535	20241217	110800	34410434	1937	1937	1937	1937	0
536	20241217	110700	34410434	1937	1937	1937	1937	0
537	20241217	110600	34410434	1937	1937	1937	1937	0
538	20241217	110500	34410434	1937	1937	1937	1937	0
539	20241217	110400	34410434	1937	1937	1937	1937	4
540	20241217	110300	34402686	1937	1937	1937	1937	0
541	20241217	110200	34402686	1937	1937	1937	1937	0
542	20241217	110100	34402686	1937	1937	1937	1937	0
543	20241217	110000	34402686	1937	1937	1937	1937	0
544	20241217	105900	34402686	1937	1937	1937	1937	0
545	20241217	105800	34402686	1937	1937	1937	1937	0
546	20241217	105700	34402686	1937	1937	1937	1937	0
547	20241217	105600	34402686	1937	1937	1937	1937	1
548	20241217	105500	34400749	1937	1937	1937	1937	1
549	20241217	105400	34398812	1938	1938	1938	1938	234
550	20241217	105300	33945320	1938	1938	1938	1938	0
551	20241217	105200	33945320	1938	1938	1938	1938	0
552	20241217	105100	33945320	1938	1938	1938	1938	0
553	20241217	105000	33945320	1938	1938	1938	1938	0
554	20241217	104900	33945320	1938	1938	1938	1938	0
555	20241217	104800	33945320	1938	1938	1938	1938	1
556	20241217	104700	33943382	1938	1938	1938	1938	7
557	20241217	104600	33929816	1938	1938	1938	1938	7
558	20241217	104500	33916250	1938	1938	1938	1938	5
559	20241217	104400	33906560	1938	1936	1938	1936	109
560	20241217	104300	33695532	1938	1938	1938	1938	0
561	20241217	104200	33695532	1938	1938	1938	1938	0
562	20241217	104100	33695532	1938	1938	1938	1938	10
563	20241217	104000	33676152	1936	1936	1936	1936	0
564	20241217	103900	33676152	1936	1936	1936	1936	0
565	20241217	103800	33676152	1936	1936	1936	1936	0
566	20241217	103700	33676152	1936	1936	1936	1936	0
567	20241217	103600	33676152	1936	1936	1936	1936	0
568	20241217	103500	33676152	1936	1936	1936	1936	0
569	20241217	103400	33676152	1936	1936	1936	1936	6
570	20241217	103300	33664536	1936	1936	1936	1936	7
571	20241217	103200	33650984	1936	1935	1936	1935	7
572	20241217	103100	33637433	1935	1935	1935	1935	5
573	20241217	103000	33627758	1935	1936	1936	1934	65
574	20241217	102900	33502028	1936	1936	1936	1936	6
575	20241217	102800	33490412	1936	1936	1936	1936	6
576	20241217	102700	33478796	1935	1937	1937	1934	366
577	20241217	102600	32770718	1937	1937	1937	1937	6
578	20241217	102500	32759096	1937	1937	1937	1937	7
579	20241217	102400	32745537	1937	1937	1937	1937	5
580	20241217	102300	32735852	1937	1937	1937	1937	8
581	20241217	102200	32720356	1937	1937	1937	1937	7
582	20241217	102100	32706797	1937	1937	1937	1937	6
583	20241217	102000	32695175	1937	1937	1937	1937	7
584	20241217	101900	32681616	1937	1937	1937	1937	4
585	20241217	101800	32673868	1937	1937	1937	1937	7
586	20241217	101700	32660309	1937	1937	1937	1937	7
587	20241217	101600	32646750	1937	1937	1937	1937	6
588	20241217	101500	32635128	1937	1937	1937	1937	6
589	20241217	101400	32623506	1937	1937	1937	1937	6
590	20241217	101300	32611884	1937	1937	1937	1937	4
591	20241217	101200	32604136	1937	1937	1939	1937	56
592	20241217	101100	32495566	1937	1937	1937	1937	5
593	20241217	101000	32485881	1937	1937	1937	1937	2
594	20241217	100900	32482007	1937	1937	1937	1937	6
595	20241217	100800	32470385	1937	1937	1937	1937	4
596	20241217	100700	32462637	1937	1937	1937	1937	7
597	20241217	100600	32449078	1937	1937	1940	1937	16
598	20241217	100500	32418059	1937	1937	1937	1937	6
599	20241217	100400	32406437	1937	1937	1937	1937	9
600	20241217	100300	32389004	1937	1937	1937	1937	0
601	20241217	100200	32389004	1937	1937	1937	1937	0
602	20241217	100100	32389004	1937	1937	1937	1937	0
603	20241217	100000	32389004	1937	1937	1937	1937	0
604	20241217	095900	32389004	1937	1937	1937	1937	0
605	20241217	095800	32389004	1937	1937	1937	1937	0
606	20241217	095700	32389004	1937	1937	1937	1937	0
607	20241217	095600	32389004	1937	1937	1937	1937	0
608	20241217	095500	32389004	1937	1937	1937	1937	0
609	20241217	095400	32389004	1937	1937	1937	1937	1
610	20241217	095300	32387067	1937	1937	1937	1937	7
611	20241217	095200	32373508	1937	1937	1937	1937	7
612	20241217	095100	32359949	1937	1936	1937	1936	14
613	20241217	095000	32332844	1936	1936	1939	1936	247
614	20241217	094900	31853938	1936	1936	1936	1936	9
615	20241217	094800	31836514	1936	1935	1936	1935	11
616	20241217	094700	31815228	1935	1934	1935	1934	8
617	20241217	094600	31799753	1934	1934	1934	1934	7
618	20241217	094500	31786215	1934	1932	1934	1932	7
619	20241217	094400	31772683	1932	1932	1932	1932	6
620	20241217	094300	31761091	1932	1932	1939	1932	109
621	20241217	094200	31549922	1932	1928	1932	1928	912
622	20241217	094100	29788868	1928	1928	1928	1928	51
623	20241217	094000	29690540	1928	1928	1928	1928	1
624	20241217	093900	29688612	1928	1928	1928	1928	1
625	20241217	093800	29686684	1928	1928	1928	1928	7
626	20241217	093700	29673188	1928	1928	1928	1928	8
627	20241217	093600	29657764	1928	1928	1928	1928	7
628	20241217	093500	29644268	1928	1927	1928	1927	9
629	20241217	093400	29626923	1930	1927	1930	1927	11
630	20241217	093300	29605717	1927	1927	1927	1927	7
631	20241217	093200	29592228	1927	1927	1927	1927	16
632	20241217	093100	29561396	1931	1929	1931	1929	27
633	20241217	093000	29509265	1929	1929	1929	1929	7
634	20241217	092900	29495762	1929	1929	1929	1929	1
635	20241217	092800	29493833	1929	1929	1929	1929	2
636	20241217	092700	29489975	1929	1930	1930	1929	31
637	20241217	092600	29430149	1929	1929	1929	1929	10
638	20241217	092500	29410859	1929	1929	1929	1929	0
639	20241217	092400	29410859	1929	1929	1929	1929	0
640	20241217	092300	29410859	1929	1929	1929	1929	540
641	20241217	092200	28369199	1929	1929	1929	1929	0
642	20241217	092100	28369199	1929	1929	1929	1929	1016
643	20241217	092000	26409335	1929	1932	1932	1929	5847
644	20241217	091900	15122862	1932	1933	1933	1932	945
645	20241217	091800	13296772	1934	1935	1935	1934	765
646	20241217	091700	11817152	1935	1935	1936	1935	215
647	20241217	091600	11401112	1935	1936	1936	1935	572
648	20241217	091500	10293920	1937	1939	1939	1936	1067
649	20241217	091400	8226722	1940	1939	1940	1939	2
650	20241217	091300	8222843	1938	1938	1938	1938	3
651	20241217	091200	8217029	1938	1938	1938	1938	1
652	20241217	091100	8215091	1951	1952	1952	1951	21
653	20241217	091000	8174110	1951	1937	1954	1937	627
654	20241217	090900	6951033	1944	1934	1944	1934	15
655	20241217	090800	6921945	1934	1934	1940	1931	1063
656	20241217	090700	4868779	1934	1934	1938	1934	1057
657	20241217	090600	2820349	1930	1939	1941	1930	1234
658	20241217	090500	427006	1938	1938	1938	1938	99
659	20241217	090400	235144	1938	1931	1938	1931	9
660	20241217	090300	217746	1930	1930	1930	1930	2
661	20241217	090200	213886	1927	1927	1927	1927	0
662	20241217	090100	213886	1927	1927	1927	1927	100
663	20241217	090000	21186	1926	1926	1926	1926	11