KissMeData/088910/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	200100	20738296	1918	1918	1918	1918	289
3	20241220	200000	20738296	1918	1918	1918	1918	0
4	20241220	195900	20738296	1918	1918	1918	1918	0
5	20241220	195800	20738296	1918	1918	1918	1918	0
6	20241220	195700	20738296	1918	1918	1918	1918	0
7	20241220	195600	20738296	1918	1918	1918	1918	0
8	20241220	195500	20738296	1918	1918	1918	1918	0
9	20241220	195400	20738296	1918	1918	1918	1918	0
10	20241220	195300	20738296	1918	1918	1918	1918	0
11	20241220	195200	20738296	1918	1918	1918	1918	0
12	20241220	195100	20738296	1918	1918	1918	1918	0
13	20241220	195000	20738296	1918	1918	1918	1918	0
14	20241220	194900	20738296	1918	1918	1918	1918	0
15	20241220	194800	20738296	1918	1918	1918	1918	0
16	20241220	194700	20738296	1918	1918	1918	1918	0
17	20241220	194600	20738296	1918	1918	1918	1918	0
18	20241220	194500	20738296	1918	1918	1918	1918	0
19	20241220	194400	20738296	1918	1918	1918	1918	0
20	20241220	194300	20738296	1918	1918	1918	1918	0
21	20241220	194200	20738296	1918	1918	1918	1918	0
22	20241220	194100	20738296	1918	1918	1918	1918	0
23	20241220	194000	20738296	1918	1918	1918	1918	0
24	20241220	193900	20738296	1918	1918	1918	1918	0
25	20241220	193800	20738296	1918	1918	1918	1918	0
26	20241220	193700	20738296	1918	1918	1918	1918	0
27	20241220	193600	20738296	1918	1918	1918	1918	0
28	20241220	193500	20738296	1918	1918	1918	1918	0
29	20241220	193400	20738296	1918	1918	1918	1918	0
30	20241220	193300	20738296	1918	1918	1918	1918	0
31	20241220	193200	20738296	1918	1918	1918	1918	0
32	20241220	193100	20738296	1918	1918	1918	1918	289
33	20241220	193000	20738296	1918	1918	1918	1918	0
34	20241220	192900	20738296	1918	1918	1918	1918	0
35	20241220	192800	20738296	1918	1918	1918	1918	0
36	20241220	192700	20738296	1918	1918	1918	1918	0
37	20241220	192600	20738296	1918	1918	1918	1918	0
38	20241220	192500	20738296	1918	1918	1918	1918	0
39	20241220	192400	20738296	1918	1918	1918	1918	0
40	20241220	192300	20738296	1918	1918	1918	1918	0
41	20241220	192200	20738296	1918	1918	1918	1918	0
42	20241220	192100	20738296	1918	1918	1918	1918	0
43	20241220	192000	20738296	1918	1918	1918	1918	0
44	20241220	191900	20738296	1918	1918	1918	1918	0
45	20241220	191800	20738296	1918	1918	1918	1918	0
46	20241220	191700	20738296	1918	1918	1918	1918	0
47	20241220	191600	20738296	1918	1918	1918	1918	0
48	20241220	191500	20738296	1918	1918	1918	1918	0
49	20241220	191400	20738296	1918	1918	1918	1918	0
50	20241220	191300	20738296	1918	1918	1918	1918	0
51	20241220	191200	20738296	1918	1918	1918	1918	0
52	20241220	191100	20738296	1918	1918	1918	1918	0
53	20241220	191000	20738296	1918	1918	1918	1918	0
54	20241220	190900	20738296	1918	1918	1918	1918	0
55	20241220	190800	20738296	1918	1918	1918	1918	0
56	20241220	190700	20738296	1918	1918	1918	1918	0
57	20241220	190600	20738296	1918	1918	1918	1918	0
58	20241220	190500	20738296	1918	1918	1918	1918	0
59	20241220	190400	20738296	1918	1918	1918	1918	0
60	20241220	190300	20738296	1918	1918	1918	1918	0
61	20241220	190200	20738296	1918	1918	1918	1918	0
62	20241220	190100	20738296	1918	1918	1918	1918	289
63	20241220	190000	20738296	1918	1918	1918	1918	0
64	20241220	185900	20738296	1918	1918	1918	1918	0
65	20241220	185800	20738296	1918	1918	1918	1918	0
66	20241220	185700	20738296	1918	1918	1918	1918	0
67	20241220	185600	20738296	1918	1918	1918	1918	0
68	20241220	185500	20738296	1918	1918	1918	1918	0
69	20241220	185400	20738296	1918	1918	1918	1918	0
70	20241220	185300	20738296	1918	1918	1918	1918	0
71	20241220	185200	20738296	1918	1918	1918	1918	0
72	20241220	185100	20738296	1918	1918	1918	1918	0
73	20241220	185000	20738296	1918	1918	1918	1918	0
74	20241220	184900	20738296	1918	1918	1918	1918	0
75	20241220	184800	20738296	1918	1918	1918	1918	0
76	20241220	184700	20738296	1918	1918	1918	1918	0
77	20241220	184600	20738296	1918	1918	1918	1918	0
78	20241220	184500	20738296	1918	1918	1918	1918	0
79	20241220	184400	20738296	1918	1918	1918	1918	0
80	20241220	184300	20738296	1918	1918	1918	1918	0
81	20241220	184200	20738296	1918	1918	1918	1918	0
82	20241220	184100	20738296	1918	1918	1918	1918	0
83	20241220	184000	20738296	1918	1918	1918	1918	0
84	20241220	183900	20738296	1918	1918	1918	1918	0
85	20241220	183800	20738296	1918	1918	1918	1918	0
86	20241220	183700	20738296	1918	1918	1918	1918	0
87	20241220	183600	20738296	1918	1918	1918	1918	0
88	20241220	183500	20738296	1918	1918	1918	1918	0
89	20241220	183400	20738296	1918	1918	1918	1918	0
90	20241220	183300	20738296	1918	1918	1918	1918	0
91	20241220	183200	20738296	1918	1918	1918	1918	0
92	20241220	183100	20738296	1918	1918	1918	1918	289
93	20241220	183000	20738296	1918	1918	1918	1918	0
94	20241220	182900	20738296	1918	1918	1918	1918	0
95	20241220	182800	20738296	1918	1918	1918	1918	0
96	20241220	182700	20738296	1918	1918	1918	1918	0
97	20241220	182600	20738296	1918	1918	1918	1918	0
98	20241220	182500	20738296	1918	1918	1918	1918	0
99	20241220	182400	20738296	1918	1918	1918	1918	0
100	20241220	182300	20738296	1918	1918	1918	1918	0
101	20241220	182200	20738296	1918	1918	1918	1918	0
102	20241220	182100	20738296	1918	1918	1918	1918	0
103	20241220	182000	20738296	1918	1918	1918	1918	0
104	20241220	181900	20738296	1918	1918	1918	1918	0
105	20241220	181800	20738296	1918	1918	1918	1918	0
106	20241220	181700	20738296	1918	1918	1918	1918	0
107	20241220	181600	20738296	1918	1918	1918	1918	0
108	20241220	181500	20738296	1918	1918	1918	1918	0
109	20241220	181400	20738296	1918	1918	1918	1918	0
110	20241220	181300	20738296	1918	1918	1918	1918	0
111	20241220	181200	20738296	1918	1918	1918	1918	0
112	20241220	181100	20738296	1918	1918	1918	1918	0
113	20241220	181000	20738296	1918	1918	1918	1918	0
114	20241220	180900	20738296	1918	1918	1918	1918	0
115	20241220	180800	20738296	1918	1918	1918	1918	0
116	20241220	180700	20738296	1918	1918	1918	1918	0
117	20241220	180600	20738296	1918	1918	1918	1918	0
118	20241220	180500	20738296	1918	1918	1918	1918	0
119	20241220	180400	20738296	1918	1918	1918	1918	0
120	20241220	180300	20738296	1918	1918	1918	1918	0
121	20241220	180200	20738296	1918	1918	1918	1918	0
122	20241220	180100	20738296	1918	1918	1918	1918	289
123	20241220	180000	20738296	1918	1918	1918	1918	0
124	20241220	175900	20738296	1918	1918	1918	1918	0
125	20241220	175800	20738296	1918	1918	1918	1918	0
126	20241220	175700	20738296	1918	1918	1918	1918	0
127	20241220	175600	20738296	1918	1918	1918	1918	0
128	20241220	175500	20738296	1918	1918	1918	1918	0
129	20241220	175400	20738296	1918	1918	1918	1918	0
130	20241220	175300	20738296	1918	1918	1918	1918	0
131	20241220	175200	20738296	1918	1918	1918	1918	0
132	20241220	175100	20738296	1918	1918	1918	1918	0
133	20241220	175000	20738296	1918	1918	1918	1918	0
134	20241220	174900	20738296	1918	1918	1918	1918	0
135	20241220	174800	20738296	1918	1918	1918	1918	0
136	20241220	174700	20738296	1918	1918	1918	1918	0
137	20241220	174600	20738296	1918	1918	1918	1918	0
138	20241220	174500	20738296	1918	1918	1918	1918	0
139	20241220	174400	20738296	1918	1918	1918	1918	0
140	20241220	174300	20738296	1918	1918	1918	1918	0
141	20241220	174200	20738296	1918	1918	1918	1918	0
142	20241220	174100	20738296	1918	1918	1918	1918	0
143	20241220	174000	20738296	1918	1918	1918	1918	0
144	20241220	173900	20738296	1918	1918	1918	1918	0
145	20241220	173800	20738296	1918	1918	1918	1918	0
146	20241220	173700	20738296	1918	1918	1918	1918	0
147	20241220	173600	20738296	1918	1918	1918	1918	0
148	20241220	173500	20738296	1918	1918	1918	1918	0
149	20241220	173400	20738296	1918	1918	1918	1918	0
150	20241220	173300	20738296	1918	1918	1918	1918	0
151	20241220	173200	20738296	1918	1918	1918	1918	0
152	20241220	173100	20738296	1918	1918	1918	1918	289
153	20241220	173000	20738296	1918	1918	1918	1918	0
154	20241220	172900	20738296	1918	1918	1918	1918	0
155	20241220	172800	20738296	1918	1918	1918	1918	0
156	20241220	172700	20738296	1918	1918	1918	1918	0
157	20241220	172600	20738296	1918	1918	1918	1918	0
158	20241220	172500	20738296	1918	1918	1918	1918	0
159	20241220	172400	20738296	1918	1918	1918	1918	0
160	20241220	172300	20738296	1918	1918	1918	1918	0
161	20241220	172200	20738296	1918	1918	1918	1918	0
162	20241220	172100	20738296	1918	1918	1918	1918	0
163	20241220	172000	20738296	1918	1918	1918	1918	0
164	20241220	171900	20738296	1918	1918	1918	1918	0
165	20241220	171800	20738296	1918	1918	1918	1918	0
166	20241220	171700	20738296	1918	1918	1918	1918	0
167	20241220	171600	20738296	1918	1918	1918	1918	0
168	20241220	171500	20738296	1918	1918	1918	1918	0
169	20241220	171400	20738296	1918	1918	1918	1918	0
170	20241220	171300	20738296	1918	1918	1918	1918	0
171	20241220	171200	20738296	1918	1918	1918	1918	0
172	20241220	171100	20738296	1918	1918	1918	1918	0
173	20241220	171000	20738296	1918	1918	1918	1918	0
174	20241220	170900	20738296	1918	1918	1918	1918	0
175	20241220	170800	20738296	1918	1918	1918	1918	0
176	20241220	170700	20738296	1918	1918	1918	1918	0
177	20241220	170600	20738296	1918	1918	1918	1918	0
178	20241220	170500	20738296	1918	1918	1918	1918	0
179	20241220	170400	20738296	1918	1918	1918	1918	0
180	20241220	170300	20738296	1918	1918	1918	1918	0
181	20241220	170200	20738296	1918	1918	1918	1918	0
182	20241220	170100	20738296	1918	1918	1918	1918	289
183	20241220	170000	20738296	1918	1918	1918	1918	0
184	20241220	165900	20738296	1918	1918	1918	1918	0
185	20241220	165800	20738296	1918	1918	1918	1918	0
186	20241220	165700	20738296	1918	1918	1918	1918	0
187	20241220	165600	20738296	1918	1918	1918	1918	0
188	20241220	165500	20738296	1918	1918	1918	1918	0
189	20241220	165400	20738296	1918	1918	1918	1918	0
190	20241220	165300	20738296	1918	1918	1918	1918	0
191	20241220	165200	20738296	1918	1918	1918	1918	0
192	20241220	165100	20738296	1918	1918	1918	1918	0
193	20241220	165000	20738296	1918	1918	1918	1918	0
194	20241220	164900	20738296	1918	1918	1918	1918	0
195	20241220	164800	20738296	1918	1918	1918	1918	0
196	20241220	164700	20738296	1918	1918	1918	1918	0
197	20241220	164600	20738296	1918	1918	1918	1918	0
198	20241220	164500	20738296	1918	1918	1918	1918	0
199	20241220	164400	20738296	1918	1918	1918	1918	0
200	20241220	164300	20738296	1918	1918	1918	1918	0
201	20241220	164200	20738296	1918	1918	1918	1918	0
202	20241220	164100	20738296	1918	1918	1918	1918	0
203	20241220	164000	20738296	1918	1918	1918	1918	0
204	20241220	163900	20738296	1918	1918	1918	1918	0
205	20241220	163800	20738296	1918	1918	1918	1918	0
206	20241220	163700	20738296	1918	1918	1918	1918	0
207	20241220	163600	20738296	1918	1918	1918	1918	0
208	20241220	163500	20738296	1918	1918	1918	1918	0
209	20241220	163400	20738296	1918	1918	1918	1918	0
210	20241220	163300	20738296	1918	1918	1918	1918	0
211	20241220	163200	20738296	1918	1918	1918	1918	0
212	20241220	163100	20738296	1918	1918	1918	1918	289
213	20241220	163000	20738296	1918	1918	1918	1918	0
214	20241220	162900	20738296	1918	1918	1918	1918	0
215	20241220	162800	20738296	1918	1918	1918	1918	0
216	20241220	162700	20738296	1918	1918	1918	1918	0
217	20241220	162600	20738296	1918	1918	1918	1918	0
218	20241220	162500	20738296	1918	1918	1918	1918	0
219	20241220	162400	20738296	1918	1918	1918	1918	0
220	20241220	162300	20738296	1918	1918	1918	1918	0
221	20241220	162200	20738296	1918	1918	1918	1918	0
222	20241220	162100	20738296	1918	1918	1918	1918	0
223	20241220	162000	20738296	1918	1918	1918	1918	0
224	20241220	161900	20738296	1918	1918	1918	1918	0
225	20241220	161800	20738296	1918	1918	1918	1918	0
226	20241220	161700	20738296	1918	1918	1918	1918	0
227	20241220	161600	20738296	1918	1918	1918	1918	0
228	20241220	161500	20738296	1918	1918	1918	1918	0
229	20241220	161400	20738296	1918	1918	1918	1918	0
230	20241220	161300	20738296	1918	1918	1918	1918	0
231	20241220	161200	20738296	1918	1918	1918	1918	0
232	20241220	161100	20738296	1918	1918	1918	1918	0
233	20241220	161000	20738296	1918	1918	1918	1918	0
234	20241220	160900	20738296	1918	1918	1918	1918	0
235	20241220	160800	20738296	1918	1918	1918	1918	0
236	20241220	160700	20738296	1918	1918	1918	1918	0
237	20241220	160600	20738296	1918	1918	1918	1918	0
238	20241220	160500	20738296	1918	1918	1918	1918	0
239	20241220	160400	20738296	1918	1918	1918	1918	0
240	20241220	160300	20738296	1918	1918	1918	1918	0
241	20241220	160200	20738296	1918	1918	1918	1918	0
242	20241220	160100	20738296	1918	1918	1918	1918	289
243	20241220	160000	20738296	1918	1918	1918	1918	0
244	20241220	155900	20738296	1918	1918	1918	1918	0
245	20241220	155800	20738296	1918	1918	1918	1918	0
246	20241220	155700	20738296	1918	1918	1918	1918	0
247	20241220	155600	20738296	1918	1918	1918	1918	0
248	20241220	155500	20738296	1918	1918	1918	1918	0
249	20241220	155400	20738296	1918	1918	1918	1918	0
250	20241220	155300	20738296	1918	1918	1918	1918	0
251	20241220	155200	20738296	1918	1918	1918	1918	0
252	20241220	155100	20738296	1918	1918	1918	1918	0
253	20241220	155000	20738296	1918	1918	1918	1918	0
254	20241220	154900	20738296	1918	1918	1918	1918	0
255	20241220	154800	20738296	1918	1918	1918	1918	0
256	20241220	154700	20738296	1918	1918	1918	1918	0
257	20241220	154600	20738296	1918	1918	1918	1918	0
258	20241220	154500	20738296	1918	1918	1918	1918	0
259	20241220	154400	20738296	1918	1918	1918	1918	0
260	20241220	154300	20738296	1918	1918	1918	1918	0
261	20241220	154200	20738296	1918	1918	1918	1918	0
262	20241220	154100	20738296	1918	1918	1918	1918	0
263	20241220	154000	20738296	1918	1918	1918	1918	0
264	20241220	153900	20738296	1918	1918	1918	1918	0
265	20241220	153800	20738296	1918	1918	1918	1918	0
266	20241220	153700	20738296	1918	1918	1918	1918	0
267	20241220	153600	20738296	1918	1918	1918	1918	0
268	20241220	153500	20738296	1918	1918	1918	1918	0
269	20241220	153400	20738296	1918	1918	1918	1918	0
270	20241220	153300	20738296	1918	1918	1918	1918	0
271	20241220	153200	20738296	1918	1918	1918	1918	0
272	20241220	153100	20738296	1918	1918	1918	1918	289
273	20241220	153000	20738296	1918	1918	1918	1918	289
274	20241220	152900	20183994	1924	1924	1924	1924	0
275	20241220	152800	20183994	1924	1924	1924	1924	0
276	20241220	152700	20183994	1924	1924	1924	1924	0
277	20241220	152600	20183994	1924	1924	1924	1924	0
278	20241220	152500	20183994	1924	1924	1924	1924	0
279	20241220	152400	20183994	1924	1924	1924	1924	0
280	20241220	152300	20183994	1924	1924	1924	1924	0
281	20241220	152200	20183994	1924	1924	1924	1924	0
282	20241220	152100	20183994	1924	1924	1924	1924	0
283	20241220	152000	20183994	1924	1924	1924	1924	0
284	20241220	151900	20183994	1924	1924	1924	1924	0
285	20241220	151800	20183994	1924	1924	1924	1924	0
286	20241220	151700	20183994	1924	1924	1924	1924	0
287	20241220	151600	20183994	1924	1924	1924	1924	0
288	20241220	151500	20183994	1924	1924	1924	1924	0
289	20241220	151400	20183994	1924	1924	1924	1924	0
290	20241220	151300	20183994	1924	1924	1924	1924	0
291	20241220	151200	20183994	1924	1924	1924	1924	0
292	20241220	151100	20183994	1924	1924	1924	1924	1
293	20241220	151000	20182070	1922	1923	1923	1922	2
294	20241220	150900	20178225	1918	1918	1918	1918	0
295	20241220	150800	20178225	1918	1918	1918	1918	0
296	20241220	150700	20178225	1918	1918	1918	1918	0
297	20241220	150600	20178225	1918	1918	1918	1918	0
298	20241220	150500	20178225	1918	1918	1918	1918	0
299	20241220	150400	20178225	1918	1918	1918	1918	0
300	20241220	150300	20178225	1918	1918	1918	1918	0
301	20241220	150200	20178225	1918	1918	1918	1918	0
302	20241220	150100	20178225	1918	1918	1918	1918	0
303	20241220	150000	20178225	1918	1918	1918	1918	0
304	20241220	145900	20178225	1918	1918	1918	1918	0
305	20241220	145800	20178225	1918	1918	1918	1918	0
306	20241220	145700	20178225	1918	1918	1918	1918	15
307	20241220	145600	20149455	1918	1918	1918	1918	0
308	20241220	145500	20149455	1918	1918	1918	1918	0
309	20241220	145400	20149455	1918	1918	1918	1918	0
310	20241220	145300	20149455	1918	1918	1918	1918	0
311	20241220	145200	20149455	1918	1918	1918	1918	0
312	20241220	145100	20149455	1918	1918	1918	1918	0
313	20241220	145000	20149455	1918	1918	1918	1918	0
314	20241220	144900	20149455	1918	1918	1918	1918	0
315	20241220	144800	20149455	1918	1918	1918	1918	0
316	20241220	144700	20149455	1918	1918	1918	1918	0
317	20241220	144600	20149455	1918	1918	1918	1918	0
318	20241220	144500	20149455	1918	1918	1918	1918	0
319	20241220	144400	20149455	1918	1918	1918	1918	0
320	20241220	144300	20149455	1918	1918	1918	1918	0
321	20241220	144200	20149455	1918	1918	1918	1918	0
322	20241220	144100	20149455	1918	1918	1918	1918	0
323	20241220	144000	20149455	1918	1918	1918	1918	0
324	20241220	143900	20149455	1918	1918	1918	1918	0
325	20241220	143800	20149455	1918	1918	1918	1918	0
326	20241220	143700	20149455	1918	1918	1918	1918	0
327	20241220	143600	20149455	1918	1918	1918	1918	0
328	20241220	143500	20149455	1918	1918	1918	1918	0
329	20241220	143400	20149455	1918	1918	1918	1918	0
330	20241220	143300	20149455	1918	1918	1918	1918	0
331	20241220	143200	20149455	1918	1918	1918	1918	0
332	20241220	143100	20149455	1918	1918	1918	1918	0
333	20241220	143000	20149455	1918	1918	1918	1918	0
334	20241220	142900	20149455	1918	1918	1918	1918	0
335	20241220	142800	20149455	1918	1918	1918	1918	0
336	20241220	142700	20149455	1918	1918	1918	1918	0
337	20241220	142600	20149455	1918	1918	1918	1918	0
338	20241220	142500	20149455	1918	1922	1922	1918	160
339	20241220	142400	19842403	1922	1922	1922	1922	0
340	20241220	142300	19842403	1922	1922	1922	1922	0
341	20241220	142200	19842403	1922	1922	1922	1922	0
342	20241220	142100	19842403	1922	1922	1922	1922	0
343	20241220	142000	19842403	1922	1922	1922	1922	0
344	20241220	141900	19842403	1922	1922	1922	1922	0
345	20241220	141800	19842403	1922	1922	1922	1922	56
346	20241220	141700	19734771	1922	1922	1922	1922	0
347	20241220	141600	19734771	1922	1922	1922	1922	0
348	20241220	141500	19734771	1922	1922	1922	1922	0
349	20241220	141400	19734771	1922	1922	1922	1922	0
350	20241220	141300	19734771	1922	1922	1922	1922	0
351	20241220	141200	19734771	1922	1922	1922	1922	0
352	20241220	141100	19734771	1922	1922	1922	1922	0
353	20241220	141000	19734771	1922	1922	1922	1922	0
354	20241220	140900	19734771	1922	1922	1922	1922	0
355	20241220	140800	19734771	1922	1922	1922	1922	0
356	20241220	140700	19734771	1922	1922	1922	1922	0
357	20241220	140600	19734771	1922	1922	1922	1922	0
358	20241220	140500	19734771	1922	1922	1922	1922	88
359	20241220	140400	19565635	1920	1920	1920	1920	0
360	20241220	140300	19565635	1920	1920	1920	1920	0
361	20241220	140200	19565635	1920	1920	1920	1920	0
362	20241220	140100	19565635	1920	1920	1920	1920	0
363	20241220	140000	19565635	1920	1920	1920	1920	0
364	20241220	135900	19565635	1920	1920	1920	1920	0
365	20241220	135800	19565635	1920	1920	1920	1920	0
366	20241220	135700	19565635	1920	1920	1920	1920	0
367	20241220	135600	19565635	1920	1920	1920	1920	0
368	20241220	135500	19565635	1920	1920	1920	1920	0
369	20241220	135400	19565635	1920	1920	1920	1920	0
370	20241220	135300	19565635	1920	1920	1920	1920	0
371	20241220	135200	19565635	1920	1920	1920	1920	0
372	20241220	135100	19565635	1920	1920	1920	1920	0
373	20241220	135000	19565635	1920	1920	1920	1920	0
374	20241220	134900	19565635	1920	1920	1920	1920	0
375	20241220	134800	19565635	1920	1920	1920	1920	0
376	20241220	134700	19565635	1920	1920	1920	1920	0
377	20241220	134600	19565635	1920	1920	1920	1920	0
378	20241220	134500	19565635	1920	1920	1920	1920	0
379	20241220	134400	19565635	1920	1920	1920	1920	24
380	20241220	134300	19519555	1920	1921	1921	1920	90
381	20241220	134200	19346745	1920	1920	1920	1920	0
382	20241220	134100	19346745	1920	1920	1920	1920	0
383	20241220	134000	19346745	1920	1920	1920	1920	0
384	20241220	133900	19346745	1920	1920	1920	1920	0
385	20241220	133800	19346745	1920	1920	1920	1920	0
386	20241220	133700	19346745	1920	1920	1920	1920	0
387	20241220	133600	19346745	1920	1920	1920	1920	0
388	20241220	133500	19346745	1920	1920	1920	1920	0
389	20241220	133400	19346745	1920	1920	1920	1920	0
390	20241220	133300	19346745	1920	1920	1920	1920	0
391	20241220	133200	19346745	1920	1920	1920	1920	0
392	20241220	133100	19346745	1920	1920	1920	1920	0
393	20241220	133000	19346745	1920	1920	1920	1920	0
394	20241220	132900	19346745	1920	1920	1920	1920	0
395	20241220	132800	19346745	1920	1920	1920	1920	0
396	20241220	132700	19346745	1920	1920	1920	1920	0
397	20241220	132600	19346745	1920	1920	1920	1920	0
398	20241220	132500	19346745	1920	1920	1920	1920	0
399	20241220	132400	19346745	1920	1920	1920	1920	0
400	20241220	132300	19346745	1920	1920	1920	1920	0
401	20241220	132200	19346745	1920	1920	1920	1920	0
402	20241220	132100	19346745	1920	1920	1920	1920	0
403	20241220	132000	19346745	1920	1920	1920	1920	0
404	20241220	131900	19346745	1920	1920	1920	1920	0
405	20241220	131800	19346745	1920	1920	1920	1920	0
406	20241220	131700	19346745	1920	1920	1920	1920	0
407	20241220	131600	19346745	1920	1920	1920	1920	0
408	20241220	131500	19346745	1920	1920	1920	1920	0
409	20241220	131400	19346745	1920	1920	1920	1920	0
410	20241220	131300	19346745	1920	1920	1920	1920	0
411	20241220	131200	19346745	1920	1920	1920	1920	654
412	20241220	131100	18091065	1920	1920	1920	1920	0
413	20241220	131000	18091065	1920	1920	1920	1920	0
414	20241220	130900	18091065	1920	1920	1920	1920	13
415	20241220	130800	18066105	1920	1920	1920	1920	0
416	20241220	130700	18066105	1920	1920	1920	1920	0
417	20241220	130600	18066105	1920	1920	1920	1920	0
418	20241220	130500	18066105	1920	1920	1920	1920	0
419	20241220	130400	18066105	1920	1920	1920	1920	0
420	20241220	130300	18066105	1920	1920	1920	1920	0
421	20241220	130200	18066105	1920	1920	1920	1920	0
422	20241220	130100	18066105	1920	1920	1920	1920	0
423	20241220	130000	18066105	1920	1920	1920	1920	0
424	20241220	125900	18066105	1920	1920	1920	1920	11
425	20241220	125800	18044985	1920	1920	1920	1920	0
426	20241220	125700	18044985	1920	1920	1920	1920	0
427	20241220	125600	18044985	1920	1920	1920	1920	0
428	20241220	125500	18044985	1920	1920	1920	1920	0
429	20241220	125400	18044985	1920	1920	1920	1920	0
430	20241220	125300	18044985	1920	1920	1920	1920	0
431	20241220	125200	18044985	1920	1920	1920	1920	0
432	20241220	125100	18044985	1920	1920	1920	1920	0
433	20241220	125000	18044985	1920	1920	1920	1920	0
434	20241220	124900	18044985	1920	1920	1920	1920	0
435	20241220	124800	18044985	1920	1920	1920	1920	0
436	20241220	124700	18044985	1920	1923	1923	1920	1500
437	20241220	124600	15164705	1923	1923	1923	1923	0
438	20241220	124500	15164705	1923	1923	1923	1923	0
439	20241220	124400	15164705	1923	1923	1923	1923	0
440	20241220	124300	15164705	1923	1923	1923	1923	0
441	20241220	124200	15164705	1923	1923	1923	1923	0
442	20241220	124100	15164705	1923	1923	1923	1923	0
443	20241220	124000	15164705	1923	1923	1923	1923	0
444	20241220	123900	15164705	1923	1923	1923	1923	0
445	20241220	123800	15164705	1923	1924	1924	1923	447
446	20241220	123700	14304719	1923	1923	1923	1923	0
447	20241220	123600	14304719	1923	1923	1923	1923	0
448	20241220	123500	14304719	1923	1923	1923	1923	0
449	20241220	123400	14304719	1923	1923	1923	1923	0
450	20241220	123300	14304719	1923	1923	1923	1923	0
451	20241220	123200	14304719	1923	1923	1923	1923	0
452	20241220	123100	14304719	1923	1923	1923	1923	0
453	20241220	123000	14304719	1923	1923	1923	1923	0
454	20241220	122900	14304719	1923	1923	1923	1923	0
455	20241220	122800	14304719	1923	1923	1923	1923	0
456	20241220	122700	14304719	1923	1923	1923	1923	0
457	20241220	122600	14304719	1923	1923	1923	1923	0
458	20241220	122500	14304719	1923	1923	1923	1923	0
459	20241220	122400	14304719	1923	1923	1923	1923	9
460	20241220	122300	14287412	1923	1923	1923	1923	0
461	20241220	122200	14287412	1923	1923	1923	1923	0
462	20241220	122100	14287412	1923	1923	1923	1923	0
463	20241220	122000	14287412	1923	1923	1923	1923	0
464	20241220	121900	14287412	1923	1923	1923	1923	0
465	20241220	121800	14287412	1923	1923	1923	1923	0
466	20241220	121700	14287412	1923	1923	1923	1923	0
467	20241220	121600	14287412	1923	1923	1923	1923	0
468	20241220	121500	14287412	1923	1923	1923	1923	0
469	20241220	121400	14287412	1923	1923	1923	1923	0
470	20241220	121300	14287412	1923	1923	1923	1923	0
471	20241220	121200	14287412	1923	1923	1923	1923	0
472	20241220	121100	14287412	1923	1923	1923	1923	0
473	20241220	121000	14287412	1923	1923	1923	1923	0
474	20241220	120900	14287412	1923	1923	1923	1923	0
475	20241220	120800	14287412	1923	1923	1923	1923	0
476	20241220	120700	14287412	1923	1923	1923	1923	0
477	20241220	120600	14287412	1923	1923	1923	1923	0
478	20241220	120500	14287412	1923	1924	1924	1923	15
479	20241220	120400	14258553	1924	1924	1924	1924	0
480	20241220	120300	14258553	1924	1924	1924	1924	0
481	20241220	120200	14258553	1924	1924	1924	1924	0
482	20241220	120100	14258553	1924	1924	1924	1924	0
483	20241220	120000	14258553	1924	1924	1924	1924	0
484	20241220	115900	14258553	1924	1924	1924	1924	0
485	20241220	115800	14258553	1924	1924	1924	1924	0
486	20241220	115700	14258553	1924	1924	1924	1924	0
487	20241220	115600	14258553	1924	1924	1924	1924	0
488	20241220	115500	14258553	1924	1924	1924	1924	0
489	20241220	115400	14258553	1924	1924	1924	1924	0
490	20241220	115300	14258553	1924	1924	1924	1924	0
491	20241220	115200	14258553	1924	1924	1924	1924	0
492	20241220	115100	14258553	1924	1924	1924	1924	0
493	20241220	115000	14258553	1924	1924	1924	1924	0
494	20241220	114900	14258553	1924	1924	1924	1924	0
495	20241220	114800	14258553	1924	1924	1924	1924	0
496	20241220	114700	14258553	1924	1924	1924	1924	0
497	20241220	114600	14258553	1924	1924	1924	1924	0
498	20241220	114500	14258553	1924	1924	1924	1924	0
499	20241220	114400	14258553	1924	1924	1924	1924	0
500	20241220	114300	14258553	1924	1924	1924	1924	0
501	20241220	114200	14258553	1924	1924	1924	1924	0
502	20241220	114100	14258553	1924	1924	1924	1924	0
503	20241220	114000	14258553	1924	1924	1924	1924	0
504	20241220	113900	14258553	1924	1924	1924	1924	0
505	20241220	113800	14258553	1924	1924	1924	1924	0
506	20241220	113700	14258553	1924	1924	1924	1924	0
507	20241220	113600	14258553	1924	1924	1924	1924	0
508	20241220	113500	14258553	1924	1924	1924	1924	0
509	20241220	113400	14258553	1924	1924	1924	1924	0
510	20241220	113300	14258553	1924	1924	1924	1924	0
511	20241220	113200	14258553	1924	1924	1924	1924	0
512	20241220	113100	14258553	1924	1924	1924	1924	0
513	20241220	113000	14258553	1924	1924	1924	1924	0
514	20241220	112900	14258553	1924	1924	1924	1924	0
515	20241220	112800	14258553	1924	1924	1924	1924	0
516	20241220	112700	14258553	1924	1924	1924	1924	0
517	20241220	112600	14258553	1924	1924	1924	1924	0
518	20241220	112500	14258553	1924	1924	1924	1924	0
519	20241220	112400	14258553	1924	1924	1924	1924	0
520	20241220	112300	14258553	1924	1924	1924	1924	0
521	20241220	112200	14258553	1924	1924	1924	1924	0
522	20241220	112100	14258553	1924	1924	1924	1924	0
523	20241220	112000	14258553	1924	1924	1924	1924	0
524	20241220	111900	14258553	1924	1924	1924	1924	0
525	20241220	111800	14258553	1924	1924	1924	1924	0
526	20241220	111700	14258553	1924	1924	1924	1924	0
527	20241220	111600	14258553	1924	1924	1924	1924	0
528	20241220	111500	14258553	1924	1924	1924	1924	0
529	20241220	111400	14258553	1924	1924	1924	1924	0
530	20241220	111300	14258553	1924	1934	1934	1924	4
531	20241220	111200	14250839	1924	1924	1924	1924	0
532	20241220	111100	14250839	1924	1933	1934	1922	35
533	20241220	111000	14183347	1925	1934	1934	1925	24
534	20241220	110900	14137041	1925	1925	1925	1925	0
535	20241220	110800	14137041	1925	1934	1934	1925	2
536	20241220	110700	14133182	1935	1932	1935	1932	108
537	20241220	110600	13924257	1923	1923	1923	1923	0
538	20241220	110500	13924257	1923	1923	1923	1923	0
539	20241220	110400	13924257	1923	1923	1923	1923	0
540	20241220	110300	13924257	1923	1923	1923	1923	0
541	20241220	110200	13924257	1923	1923	1923	1923	0
542	20241220	110100	13924257	1923	1923	1923	1923	0
543	20241220	110000	13924257	1923	1923	1923	1923	0
544	20241220	105900	13924257	1923	1931	1931	1923	24
545	20241220	105800	13878012	1923	1920	1930	1920	1013
546	20241220	105700	11932972	1920	1920	1920	1920	0
547	20241220	105600	11932972	1920	1920	1920	1920	0
548	20241220	105500	11932972	1920	1921	1921	1920	989
549	20241220	105400	10033309	1922	1922	1922	1922	0
550	20241220	105300	10033309	1922	1922	1922	1922	0
551	20241220	105200	10033309	1922	1922	1922	1922	0
552	20241220	105100	10033309	1922	1922	1922	1922	0
553	20241220	105000	10033309	1922	1922	1922	1922	0
554	20241220	104900	10033309	1922	1922	1922	1922	500
555	20241220	104800	9072309	1922	1922	1922	1922	0
556	20241220	104700	9072309	1922	1922	1922	1922	0
557	20241220	104600	9072309	1922	1922	1922	1922	0
558	20241220	104500	9072309	1922	1922	1922	1922	0
559	20241220	104400	9072309	1922	1922	1922	1922	0
560	20241220	104300	9072309	1922	1922	1922	1922	0
561	20241220	104200	9072309	1922	1922	1922	1922	0
562	20241220	104100	9072309	1922	1922	1922	1922	0
563	20241220	104000	9072309	1922	1922	1922	1922	50
564	20241220	103900	8976209	1923	1923	1923	1923	0
565	20241220	103800	8976209	1923	1923	1923	1923	0
566	20241220	103700	8976209	1923	1923	1923	1923	0
567	20241220	103600	8976209	1923	1923	1923	1923	1351
568	20241220	103500	6378236	1921	1921	1921	1921	0
569	20241220	103400	6378236	1921	1921	1921	1921	0
570	20241220	103300	6378236	1921	1921	1921	1921	500
571	20241220	103200	5417736	1921	1921	1921	1921	0
572	20241220	103100	5417736	1921	1921	1921	1921	0
573	20241220	103000	5417736	1921	1921	1921	1921	0
574	20241220	102900	5417736	1921	1921	1921	1921	0
575	20241220	102800	5417736	1921	1921	1921	1921	0
576	20241220	102700	5417736	1921	1921	1921	1921	0
577	20241220	102600	5417736	1921	1921	1921	1921	0
578	20241220	102500	5417736	1921	1921	1921	1921	0
579	20241220	102400	5417736	1921	1921	1921	1921	500
580	20241220	102300	4457236	1922	1922	1922	1922	0
581	20241220	102200	4457236	1922	1922	1922	1922	0
582	20241220	102100	4457236	1922	1922	1922	1922	12
583	20241220	102000	4434172	1924	1924	1924	1924	0
584	20241220	101900	4434172	1924	1924	1924	1924	0
585	20241220	101800	4434172	1924	1924	1924	1924	0
586	20241220	101700	4434172	1924	1923	1924	1923	2
587	20241220	101600	4430325	1924	1924	1924	1924	0
588	20241220	101500	4430325	1924	1924	1924	1924	1
589	20241220	101400	4428401	1932	1924	1932	1924	50
590	20241220	101300	4331947	1923	1923	1923	1923	0
591	20241220	101200	4331947	1923	1923	1923	1923	0
592	20241220	101100	4331947	1923	1923	1923	1923	0
593	20241220	101000	4331947	1923	1923	1923	1923	0
594	20241220	100900	4331947	1923	1923	1923	1923	0
595	20241220	100800	4331947	1923	1923	1923	1923	1
596	20241220	100700	4330024	1923	1923	1923	1923	0
597	20241220	100600	4330024	1923	1923	1923	1923	0
598	20241220	100500	4330024	1923	1923	1923	1923	0
599	20241220	100400	4330024	1923	1923	1923	1923	0
600	20241220	100300	4330024	1923	1923	1923	1923	0
601	20241220	100200	4330024	1923	1923	1923	1923	0
602	20241220	100100	4330024	1923	1923	1923	1923	0
603	20241220	100000	4330024	1923	1923	1923	1923	0
604	20241220	095900	4330024	1923	1923	1923	1923	1
605	20241220	095800	4328101	1920	1920	1920	1920	0
606	20241220	095700	4328101	1920	1920	1920	1920	0
607	20241220	095600	4328101	1920	1920	1920	1920	0
608	20241220	095500	4328101	1920	1920	1920	1920	0
609	20241220	095400	4328101	1920	1920	1920	1920	0
610	20241220	095300	4328101	1920	1920	1920	1920	0
611	20241220	095200	4328101	1920	1921	1921	1920	451
612	20241220	095100	3462137	1920	1920	1920	1920	0
613	20241220	095000	3462137	1920	1920	1920	1920	0
614	20241220	094900	3462137	1920	1920	1920	1920	0
615	20241220	094800	3462137	1920	1920	1920	1920	0
616	20241220	094700	3462137	1920	1920	1920	1920	44
617	20241220	094600	3377657	1920	1920	1920	1920	0
618	20241220	094500	3377657	1920	1920	1920	1920	4
619	20241220	094400	3369977	1920	1920	1920	1920	100
620	20241220	094300	3177977	1920	1919	1920	1919	79
621	20241220	094200	3026365	1919	1919	1919	1919	0
622	20241220	094100	3026365	1919	1919	1919	1919	0
623	20241220	094000	3026365	1919	1923	1923	1919	868
624	20241220	093900	1359819	1923	1923	1923	1921	503
625	20241220	093800	392552	1922	1921	1922	1921	2
626	20241220	093700	388709	1922	1922	1922	1922	0
627	20241220	093600	388709	1922	1922	1922	1922	0
628	20241220	093500	388709	1922	1925	1925	1922	2
629	20241220	093400	384862	1925	1925	1925	1925	0
630	20241220	093300	384862	1925	1922	1925	1922	6
631	20241220	093200	373315	1921	1921	1921	1921	0
632	20241220	093100	373315	1921	1921	1921	1921	0
633	20241220	093000	373315	1921	1921	1921	1921	0
634	20241220	092900	373315	1921	1921	1921	1921	0
635	20241220	092800	373315	1921	1921	1921	1921	0
636	20241220	092700	373315	1921	1921	1921	1921	0
637	20241220	092600	373315	1921	1921	1921	1921	0
638	20241220	092500	373315	1921	1921	1921	1921	0
639	20241220	092400	373315	1921	1921	1921	1921	0
640	20241220	092300	373315	1921	1921	1921	1921	0
641	20241220	092200	373315	1921	1921	1921	1921	0
642	20241220	092100	373315	1921	1921	1921	1921	0
643	20241220	092000	373315	1921	1921	1921	1921	0
644	20241220	091900	373315	1921	1921	1921	1921	0
645	20241220	091800	373315	1921	1921	1921	1921	0
646	20241220	091700	373315	1921	1921	1921	1921	0
647	20241220	091600	373315	1921	1921	1921	1921	0
648	20241220	091500	373315	1921	1921	1921	1921	0
649	20241220	091400	373315	1921	1921	1921	1921	0
650	20241220	091300	373315	1921	1921	1921	1921	0
651	20241220	091200	373315	1921	1921	1921	1921	0
652	20241220	091100	373315	1921	1921	1921	1921	0
653	20241220	091000	373315	1921	1921	1921	1921	0
654	20241220	090900	373315	1921	1923	1923	1921	23
655	20241220	090800	329104	1924	1924	1924	1924	0
656	20241220	090700	329104	1924	1924	1924	1924	0
657	20241220	090600	329104	1924	1924	1924	1924	0
658	20241220	090500	329104	1924	1924	1924	1924	49
659	20241220	090400	234828	1924	1924	1924	1924	22
660	20241220	090300	192500	1925	1925	1925	1925	0
661	20241220	090200	192500	1925	1925	1925	1925	0
662	20241220	090100	192500	1925	1925	1925	1925	0
663	20241220	090000	192500	1925	1925	1925	1925	100