KissMeData/122690/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202200	14295866	1916	1916	1916	1916	401
3	20241223	202100	14295866	1916	1916	1916	1916	0
4	20241223	202000	14295866	1916	1916	1916	1916	0
5	20241223	201900	14295866	1916	1916	1916	1916	0
6	20241223	201800	14295866	1916	1916	1916	1916	0
7	20241223	201700	14295866	1916	1916	1916	1916	0
8	20241223	201600	14295866	1916	1916	1916	1916	0
9	20241223	201500	14295866	1916	1916	1916	1916	0
10	20241223	201400	14295866	1916	1916	1916	1916	0
11	20241223	201300	14295866	1916	1916	1916	1916	0
12	20241223	201200	14295866	1916	1916	1916	1916	0
13	20241223	201100	14295866	1916	1916	1916	1916	0
14	20241223	201000	14295866	1916	1916	1916	1916	0
15	20241223	200900	14295866	1916	1916	1916	1916	0
16	20241223	200800	14295866	1916	1916	1916	1916	0
17	20241223	200700	14295866	1916	1916	1916	1916	0
18	20241223	200600	14295866	1916	1916	1916	1916	0
19	20241223	200500	14295866	1916	1916	1916	1916	0
20	20241223	200400	14295866	1916	1916	1916	1916	0
21	20241223	200300	14295866	1916	1916	1916	1916	0
22	20241223	200200	14295866	1916	1916	1916	1916	0
23	20241223	200100	14295866	1916	1916	1916	1916	0
24	20241223	200000	14295866	1916	1916	1916	1916	0
25	20241223	195900	14295866	1916	1916	1916	1916	0
26	20241223	195800	14295866	1916	1916	1916	1916	0
27	20241223	195700	14295866	1916	1916	1916	1916	0
28	20241223	195600	14295866	1916	1916	1916	1916	0
29	20241223	195500	14295866	1916	1916	1916	1916	0
30	20241223	195400	14295866	1916	1916	1916	1916	0
31	20241223	195300	14295866	1916	1916	1916	1916	0
32	20241223	195200	14295866	1916	1916	1916	1916	401
33	20241223	195100	14295866	1916	1916	1916	1916	0
34	20241223	195000	14295866	1916	1916	1916	1916	0
35	20241223	194900	14295866	1916	1916	1916	1916	0
36	20241223	194800	14295866	1916	1916	1916	1916	0
37	20241223	194700	14295866	1916	1916	1916	1916	0
38	20241223	194600	14295866	1916	1916	1916	1916	0
39	20241223	194500	14295866	1916	1916	1916	1916	0
40	20241223	194400	14295866	1916	1916	1916	1916	0
41	20241223	194300	14295866	1916	1916	1916	1916	0
42	20241223	194200	14295866	1916	1916	1916	1916	0
43	20241223	194100	14295866	1916	1916	1916	1916	0
44	20241223	194000	14295866	1916	1916	1916	1916	0
45	20241223	193900	14295866	1916	1916	1916	1916	0
46	20241223	193800	14295866	1916	1916	1916	1916	0
47	20241223	193700	14295866	1916	1916	1916	1916	0
48	20241223	193600	14295866	1916	1916	1916	1916	0
49	20241223	193500	14295866	1916	1916	1916	1916	0
50	20241223	193400	14295866	1916	1916	1916	1916	0
51	20241223	193300	14295866	1916	1916	1916	1916	0
52	20241223	193200	14295866	1916	1916	1916	1916	0
53	20241223	193100	14295866	1916	1916	1916	1916	0
54	20241223	193000	14295866	1916	1916	1916	1916	0
55	20241223	192900	14295866	1916	1916	1916	1916	0
56	20241223	192800	14295866	1916	1916	1916	1916	0
57	20241223	192700	14295866	1916	1916	1916	1916	0
58	20241223	192600	14295866	1916	1916	1916	1916	0
59	20241223	192500	14295866	1916	1916	1916	1916	0
60	20241223	192400	14295866	1916	1916	1916	1916	0
61	20241223	192300	14295866	1916	1916	1916	1916	0
62	20241223	192200	14295866	1916	1916	1916	1916	401
63	20241223	192100	14295866	1916	1916	1916	1916	0
64	20241223	192000	14295866	1916	1916	1916	1916	0
65	20241223	191900	14295866	1916	1916	1916	1916	0
66	20241223	191800	14295866	1916	1916	1916	1916	0
67	20241223	191700	14295866	1916	1916	1916	1916	0
68	20241223	191600	14295866	1916	1916	1916	1916	0
69	20241223	191500	14295866	1916	1916	1916	1916	0
70	20241223	191400	14295866	1916	1916	1916	1916	0
71	20241223	191300	14295866	1916	1916	1916	1916	0
72	20241223	191200	14295866	1916	1916	1916	1916	0
73	20241223	191100	14295866	1916	1916	1916	1916	0
74	20241223	191000	14295866	1916	1916	1916	1916	0
75	20241223	190900	14295866	1916	1916	1916	1916	0
76	20241223	190800	14295866	1916	1916	1916	1916	0
77	20241223	190700	14295866	1916	1916	1916	1916	0
78	20241223	190600	14295866	1916	1916	1916	1916	0
79	20241223	190500	14295866	1916	1916	1916	1916	0
80	20241223	190400	14295866	1916	1916	1916	1916	0
81	20241223	190300	14295866	1916	1916	1916	1916	0
82	20241223	190200	14295866	1916	1916	1916	1916	0
83	20241223	190100	14295866	1916	1916	1916	1916	0
84	20241223	190000	14295866	1916	1916	1916	1916	0
85	20241223	185900	14295866	1916	1916	1916	1916	0
86	20241223	185800	14295866	1916	1916	1916	1916	0
87	20241223	185700	14295866	1916	1916	1916	1916	0
88	20241223	185600	14295866	1916	1916	1916	1916	0
89	20241223	185500	14295866	1916	1916	1916	1916	0
90	20241223	185400	14295866	1916	1916	1916	1916	0
91	20241223	185300	14295866	1916	1916	1916	1916	0
92	20241223	185200	14295866	1916	1916	1916	1916	401
93	20241223	185100	14295866	1916	1916	1916	1916	0
94	20241223	185000	14295866	1916	1916	1916	1916	0
95	20241223	184900	14295866	1916	1916	1916	1916	0
96	20241223	184800	14295866	1916	1916	1916	1916	0
97	20241223	184700	14295866	1916	1916	1916	1916	0
98	20241223	184600	14295866	1916	1916	1916	1916	0
99	20241223	184500	14295866	1916	1916	1916	1916	0
100	20241223	184400	14295866	1916	1916	1916	1916	0
101	20241223	184300	14295866	1916	1916	1916	1916	0
102	20241223	184200	14295866	1916	1916	1916	1916	0
103	20241223	184100	14295866	1916	1916	1916	1916	0
104	20241223	184000	14295866	1916	1916	1916	1916	0
105	20241223	183900	14295866	1916	1916	1916	1916	0
106	20241223	183800	14295866	1916	1916	1916	1916	0
107	20241223	183700	14295866	1916	1916	1916	1916	0
108	20241223	183600	14295866	1916	1916	1916	1916	0
109	20241223	183500	14295866	1916	1916	1916	1916	0
110	20241223	183400	14295866	1916	1916	1916	1916	0
111	20241223	183300	14295866	1916	1916	1916	1916	0
112	20241223	183200	14295866	1916	1916	1916	1916	0
113	20241223	183100	14295866	1916	1916	1916	1916	0
114	20241223	183000	14295866	1916	1916	1916	1916	0
115	20241223	182900	14295866	1916	1916	1916	1916	0
116	20241223	182800	14295866	1916	1916	1916	1916	0
117	20241223	182700	14295866	1916	1916	1916	1916	0
118	20241223	182600	14295866	1916	1916	1916	1916	0
119	20241223	182500	14295866	1916	1916	1916	1916	0
120	20241223	182400	14295866	1916	1916	1916	1916	0
121	20241223	182300	14295866	1916	1916	1916	1916	0
122	20241223	182200	14295866	1916	1916	1916	1916	401
123	20241223	182100	14295866	1916	1916	1916	1916	0
124	20241223	182000	14295866	1916	1916	1916	1916	0
125	20241223	181900	14295866	1916	1916	1916	1916	0
126	20241223	181800	14295866	1916	1916	1916	1916	0
127	20241223	181700	14295866	1916	1916	1916	1916	0
128	20241223	181600	14295866	1916	1916	1916	1916	0
129	20241223	181500	14295866	1916	1916	1916	1916	0
130	20241223	181400	14295866	1916	1916	1916	1916	0
131	20241223	181300	14295866	1916	1916	1916	1916	0
132	20241223	181200	14295866	1916	1916	1916	1916	0
133	20241223	181100	14295866	1916	1916	1916	1916	0
134	20241223	181000	14295866	1916	1916	1916	1916	0
135	20241223	180900	14295866	1916	1916	1916	1916	0
136	20241223	180800	14295866	1916	1916	1916	1916	0
137	20241223	180700	14295866	1916	1916	1916	1916	0
138	20241223	180600	14295866	1916	1916	1916	1916	0
139	20241223	180500	14295866	1916	1916	1916	1916	0
140	20241223	180400	14295866	1916	1916	1916	1916	0
141	20241223	180300	14295866	1916	1916	1916	1916	0
142	20241223	180200	14295866	1916	1916	1916	1916	0
143	20241223	180100	14295866	1916	1916	1916	1916	0
144	20241223	180000	14295866	1916	1916	1916	1916	0
145	20241223	175900	14295866	1916	1916	1916	1916	0
146	20241223	175800	14295866	1916	1916	1916	1916	0
147	20241223	175700	14295866	1916	1916	1916	1916	0
148	20241223	175600	14295866	1916	1916	1916	1916	0
149	20241223	175500	14295866	1916	1916	1916	1916	0
150	20241223	175400	14295866	1916	1916	1916	1916	0
151	20241223	175300	14295866	1916	1916	1916	1916	0
152	20241223	175200	14295866	1916	1916	1916	1916	401
153	20241223	175100	14295866	1916	1916	1916	1916	0
154	20241223	175000	14295866	1916	1916	1916	1916	0
155	20241223	174900	14295866	1916	1916	1916	1916	0
156	20241223	174800	14295866	1916	1916	1916	1916	0
157	20241223	174700	14295866	1916	1916	1916	1916	0
158	20241223	174600	14295866	1916	1916	1916	1916	0
159	20241223	174500	14295866	1916	1916	1916	1916	0
160	20241223	174400	14295866	1916	1916	1916	1916	0
161	20241223	174300	14295866	1916	1916	1916	1916	0
162	20241223	174200	14295866	1916	1916	1916	1916	0
163	20241223	174100	14295866	1916	1916	1916	1916	0
164	20241223	174000	14295866	1916	1916	1916	1916	0
165	20241223	173900	14295866	1916	1916	1916	1916	0
166	20241223	173800	14295866	1916	1916	1916	1916	0
167	20241223	173700	14295866	1916	1916	1916	1916	0
168	20241223	173600	14295866	1916	1916	1916	1916	0
169	20241223	173500	14295866	1916	1916	1916	1916	0
170	20241223	173400	14295866	1916	1916	1916	1916	0
171	20241223	173300	14295866	1916	1916	1916	1916	0
172	20241223	173200	14295866	1916	1916	1916	1916	0
173	20241223	173100	14295866	1916	1916	1916	1916	0
174	20241223	173000	14295866	1916	1916	1916	1916	0
175	20241223	172900	14295866	1916	1916	1916	1916	0
176	20241223	172800	14295866	1916	1916	1916	1916	0
177	20241223	172700	14295866	1916	1916	1916	1916	0
178	20241223	172600	14295866	1916	1916	1916	1916	0
179	20241223	172500	14295866	1916	1916	1916	1916	0
180	20241223	172400	14295866	1916	1916	1916	1916	0
181	20241223	172300	14295866	1916	1916	1916	1916	0
182	20241223	172200	14295866	1916	1916	1916	1916	401
183	20241223	172100	14295866	1916	1916	1916	1916	0
184	20241223	172000	14295866	1916	1916	1916	1916	0
185	20241223	171900	14295866	1916	1916	1916	1916	0
186	20241223	171800	14295866	1916	1916	1916	1916	0
187	20241223	171700	14295866	1916	1916	1916	1916	0
188	20241223	171600	14295866	1916	1916	1916	1916	0
189	20241223	171500	14295866	1916	1916	1916	1916	0
190	20241223	171400	14295866	1916	1916	1916	1916	0
191	20241223	171300	14295866	1916	1916	1916	1916	0
192	20241223	171200	14295866	1916	1916	1916	1916	0
193	20241223	171100	14295866	1916	1916	1916	1916	0
194	20241223	171000	14295866	1916	1916	1916	1916	0
195	20241223	170900	14295866	1916	1916	1916	1916	0
196	20241223	170800	14295866	1916	1916	1916	1916	0
197	20241223	170700	14295866	1916	1916	1916	1916	0
198	20241223	170600	14295866	1916	1916	1916	1916	0
199	20241223	170500	14295866	1916	1916	1916	1916	0
200	20241223	170400	14295866	1916	1916	1916	1916	0
201	20241223	170300	14295866	1916	1916	1916	1916	0
202	20241223	170200	14295866	1916	1916	1916	1916	0
203	20241223	170100	14295866	1916	1916	1916	1916	0
204	20241223	170000	14295866	1916	1916	1916	1916	0
205	20241223	165900	14295866	1916	1916	1916	1916	0
206	20241223	165800	14295866	1916	1916	1916	1916	0
207	20241223	165700	14295866	1916	1916	1916	1916	0
208	20241223	165600	14295866	1916	1916	1916	1916	0
209	20241223	165500	14295866	1916	1916	1916	1916	0
210	20241223	165400	14295866	1916	1916	1916	1916	0
211	20241223	165300	14295866	1916	1916	1916	1916	0
212	20241223	165200	14295866	1916	1916	1916	1916	401
213	20241223	165100	14295866	1916	1916	1916	1916	0
214	20241223	165000	14295866	1916	1916	1916	1916	0
215	20241223	164900	14295866	1916	1916	1916	1916	0
216	20241223	164800	14295866	1916	1916	1916	1916	0
217	20241223	164700	14295866	1916	1916	1916	1916	0
218	20241223	164600	14295866	1916	1916	1916	1916	0
219	20241223	164500	14295866	1916	1916	1916	1916	0
220	20241223	164400	14295866	1916	1916	1916	1916	0
221	20241223	164300	14295866	1916	1916	1916	1916	0
222	20241223	164200	14295866	1916	1916	1916	1916	0
223	20241223	164100	14295866	1916	1916	1916	1916	0
224	20241223	164000	14295866	1916	1916	1916	1916	0
225	20241223	163900	14295866	1916	1916	1916	1916	0
226	20241223	163800	14295866	1916	1916	1916	1916	0
227	20241223	163700	14295866	1916	1916	1916	1916	0
228	20241223	163600	14295866	1916	1916	1916	1916	0
229	20241223	163500	14295866	1916	1916	1916	1916	0
230	20241223	163400	14295866	1916	1916	1916	1916	0
231	20241223	163300	14295866	1916	1916	1916	1916	0
232	20241223	163200	14295866	1916	1916	1916	1916	0
233	20241223	163100	14295866	1916	1916	1916	1916	0
234	20241223	163000	14295866	1916	1916	1916	1916	0
235	20241223	162900	14295866	1916	1916	1916	1916	0
236	20241223	162800	14295866	1916	1916	1916	1916	0
237	20241223	162700	14295866	1916	1916	1916	1916	0
238	20241223	162600	14295866	1916	1916	1916	1916	0
239	20241223	162500	14295866	1916	1916	1916	1916	0
240	20241223	162400	14295866	1916	1916	1916	1916	0
241	20241223	162300	14295866	1916	1916	1916	1916	0
242	20241223	162200	14295866	1916	1916	1916	1916	401
243	20241223	162100	14295866	1916	1916	1916	1916	0
244	20241223	162000	14295866	1916	1916	1916	1916	0
245	20241223	161900	14295866	1916	1916	1916	1916	0
246	20241223	161800	14295866	1916	1916	1916	1916	0
247	20241223	161700	14295866	1916	1916	1916	1916	0
248	20241223	161600	14295866	1916	1916	1916	1916	0
249	20241223	161500	14295866	1916	1916	1916	1916	0
250	20241223	161400	14295866	1916	1916	1916	1916	0
251	20241223	161300	14295866	1916	1916	1916	1916	0
252	20241223	161200	14295866	1916	1916	1916	1916	0
253	20241223	161100	14295866	1916	1916	1916	1916	0
254	20241223	161000	14295866	1916	1916	1916	1916	0
255	20241223	160900	14295866	1916	1916	1916	1916	0
256	20241223	160800	14295866	1916	1916	1916	1916	0
257	20241223	160700	14295866	1916	1916	1916	1916	0
258	20241223	160600	14295866	1916	1916	1916	1916	0
259	20241223	160500	14295866	1916	1916	1916	1916	0
260	20241223	160400	14295866	1916	1916	1916	1916	0
261	20241223	160300	14295866	1916	1916	1916	1916	0
262	20241223	160200	14295866	1916	1916	1916	1916	0
263	20241223	160100	14295866	1916	1916	1916	1916	0
264	20241223	160000	14295866	1916	1916	1916	1916	0
265	20241223	155900	14295866	1916	1916	1916	1916	0
266	20241223	155800	14295866	1916	1916	1916	1916	0
267	20241223	155700	14295866	1916	1916	1916	1916	0
268	20241223	155600	14295866	1916	1916	1916	1916	0
269	20241223	155500	14295866	1916	1916	1916	1916	0
270	20241223	155400	14295866	1916	1916	1916	1916	0
271	20241223	155300	14295866	1916	1916	1916	1916	0
272	20241223	155200	14295866	1916	1916	1916	1916	401
273	20241223	155100	14295866	1916	1916	1916	1916	0
274	20241223	155000	14295866	1916	1916	1916	1916	0
275	20241223	154900	14295866	1916	1916	1916	1916	0
276	20241223	154800	14295866	1916	1916	1916	1916	0
277	20241223	154700	14295866	1916	1916	1916	1916	0
278	20241223	154600	14295866	1916	1916	1916	1916	0
279	20241223	154500	14295866	1916	1916	1916	1916	0
280	20241223	154400	14295866	1916	1916	1916	1916	0
281	20241223	154300	14295866	1916	1916	1916	1916	0
282	20241223	154200	14295866	1916	1916	1916	1916	0
283	20241223	154100	14295866	1916	1916	1916	1916	0
284	20241223	154000	14295866	1916	1916	1916	1916	0
285	20241223	153900	14295866	1916	1916	1916	1916	0
286	20241223	153800	14295866	1916	1916	1916	1916	0
287	20241223	153700	14295866	1916	1916	1916	1916	0
288	20241223	153600	14295866	1916	1916	1916	1916	0
289	20241223	153500	14295866	1916	1916	1916	1916	0
290	20241223	153400	14295866	1916	1916	1916	1916	0
291	20241223	153300	14295866	1916	1916	1916	1916	0
292	20241223	153200	14295866	1916	1916	1916	1916	0
293	20241223	153100	14295866	1916	1916	1916	1916	0
294	20241223	153000	14295866	1916	1916	1916	1916	401
295	20241223	152900	13527550	1969	1969	1969	1969	0
296	20241223	152800	13527550	1969	1969	1969	1969	0
297	20241223	152700	13527550	1969	1969	1969	1969	0
298	20241223	152600	13527550	1969	1969	1969	1969	0
299	20241223	152500	13527550	1969	1969	1969	1969	0
300	20241223	152400	13527550	1969	1969	1969	1969	0
301	20241223	152300	13527550	1969	1969	1969	1969	0
302	20241223	152200	13527550	1969	1969	1969	1969	0
303	20241223	152100	13527550	1969	1969	1969	1969	0
304	20241223	152000	13527550	1969	1969	1969	1969	0
305	20241223	151900	13527550	1969	1969	1969	1969	1
306	20241223	151800	13525581	1970	1970	1970	1970	0
307	20241223	151700	13525581	1970	1970	1970	1970	0
308	20241223	151600	13525581	1970	1970	1970	1970	0
309	20241223	151500	13525581	1970	1970	1970	1970	0
310	20241223	151400	13525581	1970	1970	1970	1970	0
311	20241223	151300	13525581	1970	1970	1970	1970	43
312	20241223	151200	13440871	1970	1969	1970	1969	311
313	20241223	151100	12828312	1969	1969	1969	1969	0
314	20241223	151000	12828312	1969	1969	1969	1969	10
315	20241223	150900	12808622	1969	1969	1969	1969	47
316	20241223	150800	12716079	1968	1968	1968	1968	0
317	20241223	150700	12716079	1968	1968	1968	1968	0
318	20241223	150600	12716079	1968	1968	1968	1968	0
319	20241223	150500	12716079	1968	1968	1968	1968	0
320	20241223	150400	12716079	1968	1969	1969	1968	2
321	20241223	150300	12712142	1964	1964	1964	1964	0
322	20241223	150200	12712142	1964	1964	1964	1964	0
323	20241223	150100	12712142	1964	1964	1964	1964	0
324	20241223	150000	12712142	1964	1964	1964	1964	0
325	20241223	145900	12712142	1964	1964	1964	1964	0
326	20241223	145800	12712142	1964	1964	1964	1964	0
327	20241223	145700	12712142	1964	1964	1964	1964	0
328	20241223	145600	12712142	1964	1964	1964	1964	0
329	20241223	145500	12712142	1964	1964	1964	1964	0
330	20241223	145400	12712142	1964	1964	1964	1964	0
331	20241223	145300	12712142	1964	1964	1964	1964	0
332	20241223	145200	12712142	1964	1964	1964	1964	0
333	20241223	145100	12712142	1964	1964	1964	1964	0
334	20241223	145000	12712142	1964	1964	1964	1964	0
335	20241223	144900	12712142	1964	1964	1964	1964	0
336	20241223	144800	12712142	1964	1964	1964	1964	0
337	20241223	144700	12712142	1964	1964	1964	1964	0
338	20241223	144600	12712142	1964	1964	1964	1964	0
339	20241223	144500	12712142	1964	1964	1964	1964	0
340	20241223	144400	12712142	1964	1964	1964	1964	0
341	20241223	144300	12712142	1964	1964	1964	1964	0
342	20241223	144200	12712142	1964	1964	1964	1964	0
343	20241223	144100	12712142	1964	1964	1964	1964	0
344	20241223	144000	12712142	1964	1964	1964	1964	0
345	20241223	143900	12712142	1964	1964	1964	1964	0
346	20241223	143800	12712142	1964	1968	1968	1964	5
347	20241223	143700	12702312	1970	1970	1970	1970	0
348	20241223	143600	12702312	1970	1970	1970	1970	0
349	20241223	143500	12702312	1970	1970	1970	1970	0
350	20241223	143400	12702312	1970	1970	1970	1970	0
351	20241223	143300	12702312	1970	1970	1970	1970	0
352	20241223	143200	12702312	1970	1970	1970	1970	0
353	20241223	143100	12702312	1970	1970	1970	1970	0
354	20241223	143000	12702312	1970	1970	1970	1970	0
355	20241223	142900	12702312	1970	1970	1970	1970	0
356	20241223	142800	12702312	1970	1970	1970	1970	0
357	20241223	142700	12702312	1970	1970	1970	1970	0
358	20241223	142600	12702312	1970	1970	1970	1970	0
359	20241223	142500	12702312	1970	1970	1970	1970	1
360	20241223	142400	12700342	1957	1957	1957	1957	0
361	20241223	142300	12700342	1957	1957	1957	1957	0
362	20241223	142200	12700342	1957	1957	1957	1957	0
363	20241223	142100	12700342	1957	1957	1957	1957	0
364	20241223	142000	12700342	1957	1957	1957	1957	0
365	20241223	141900	12700342	1957	1957	1957	1957	0
366	20241223	141800	12700342	1957	1957	1957	1957	0
367	20241223	141700	12700342	1957	1957	1957	1957	305
368	20241223	141600	12103457	1957	1957	1957	1957	52
369	20241223	141500	12001693	1957	1957	1957	1957	0
370	20241223	141400	12001693	1957	1957	1957	1957	0
371	20241223	141300	12001693	1957	1957	1957	1957	0
372	20241223	141200	12001693	1957	1957	1957	1957	0
373	20241223	141100	12001693	1957	1957	1957	1957	0
374	20241223	141000	12001693	1957	1957	1957	1957	0
375	20241223	140900	12001693	1957	1957	1957	1957	0
376	20241223	140800	12001693	1957	1957	1957	1957	1
377	20241223	140700	11999736	1950	1950	1950	1950	0
378	20241223	140600	11999736	1950	1950	1950	1950	0
379	20241223	140500	11999736	1950	1950	1950	1950	0
380	20241223	140400	11999736	1950	1950	1950	1950	0
381	20241223	140300	11999736	1950	1950	1950	1950	0
382	20241223	140200	11999736	1950	1950	1950	1950	0
383	20241223	140100	11999736	1950	1950	1950	1950	0
384	20241223	140000	11999736	1950	1950	1950	1950	0
385	20241223	135900	11999736	1950	1950	1950	1950	0
386	20241223	135800	11999736	1950	1950	1950	1950	0
387	20241223	135700	11999736	1950	1950	1950	1950	0
388	20241223	135600	11999736	1950	1950	1950	1950	0
389	20241223	135500	11999736	1950	1960	1970	1950	105
390	20241223	135400	11793190	1960	1960	1960	1960	0
391	20241223	135300	11793190	1960	1960	1960	1960	0
392	20241223	135200	11793190	1960	1959	1960	1959	100
393	20241223	135100	11597222	1950	1950	1950	1950	0
394	20241223	135000	11597222	1950	1950	1950	1950	0
395	20241223	134900	11597222	1950	1950	1950	1950	0
396	20241223	134800	11597222	1950	1950	1950	1950	72
397	20241223	134700	11456822	1950	1950	1950	1950	6
398	20241223	134600	11445122	1950	1949	1950	1949	150
399	20241223	134500	11152623	1950	1950	1950	1950	0
400	20241223	134400	11152623	1950	1950	1950	1950	0
401	20241223	134300	11152623	1950	1950	1950	1950	0
402	20241223	134200	11152623	1950	1950	1950	1950	0
403	20241223	134100	11152623	1950	1950	1950	1950	0
404	20241223	134000	11152623	1950	1950	1950	1950	0
405	20241223	133900	11152623	1950	1950	1950	1950	0
406	20241223	133800	11152623	1950	1940	1950	1940	1500
407	20241223	133700	8228028	1940	1940	1940	1940	0
408	20241223	133600	8228028	1940	1940	1940	1940	0
409	20241223	133500	8228028	1940	1935	1940	1935	2000
410	20241223	133400	4357593	1935	1935	1935	1935	0
411	20241223	133300	4357593	1935	1935	1935	1935	0
412	20241223	133200	4357593	1935	1935	1935	1935	0
413	20241223	133100	4357593	1935	1935	1935	1935	0
414	20241223	133000	4357593	1935	1935	1935	1935	413
415	20241223	132900	3558438	1935	1935	1935	1935	0
416	20241223	132800	3558438	1935	1935	1935	1935	0
417	20241223	132700	3558438	1935	1935	1935	1935	0
418	20241223	132600	3558438	1935	1935	1935	1935	2
419	20241223	132500	3554568	1934	1934	1934	1934	0
420	20241223	132400	3554568	1934	1934	1934	1934	48
421	20241223	132300	3461736	1934	1934	1934	1934	0
422	20241223	132200	3461736	1934	1934	1934	1934	0
423	20241223	132100	3461736	1934	1934	1934	1934	0
424	20241223	132000	3461736	1934	1934	1934	1934	0
425	20241223	131900	3461736	1934	1934	1934	1934	0
426	20241223	131800	3461736	1934	1934	1934	1934	0
427	20241223	131700	3461736	1934	1934	1934	1934	0
428	20241223	131600	3461736	1934	1934	1934	1934	0
429	20241223	131500	3461736	1934	1934	1934	1934	0
430	20241223	131400	3461736	1934	1934	1934	1934	0
431	20241223	131300	3461736	1934	1934	1934	1934	0
432	20241223	131200	3461736	1934	1934	1934	1934	0
433	20241223	131100	3461736	1934	1934	1934	1934	0
434	20241223	131000	3461736	1934	1934	1934	1934	0
435	20241223	130900	3461736	1934	1934	1934	1934	0
436	20241223	130800	3461736	1934	1934	1934	1934	0
437	20241223	130700	3461736	1934	1934	1934	1934	1
438	20241223	130600	3459802	1922	1922	1922	1922	0
439	20241223	130500	3459802	1922	1922	1922	1922	0
440	20241223	130400	3459802	1922	1922	1922	1922	0
441	20241223	130300	3459802	1922	1922	1922	1922	0
442	20241223	130200	3459802	1922	1922	1922	1922	0
443	20241223	130100	3459802	1922	1922	1922	1922	0
444	20241223	130000	3459802	1922	1922	1922	1922	0
445	20241223	125900	3459802	1922	1922	1922	1922	0
446	20241223	125800	3459802	1922	1922	1922	1922	0
447	20241223	125700	3459802	1922	1922	1922	1922	0
448	20241223	125600	3459802	1922	1922	1922	1922	7
449	20241223	125500	3446348	1934	1934	1934	1934	0
450	20241223	125400	3446348	1934	1934	1934	1934	0
451	20241223	125300	3446348	1934	1934	1934	1934	0
452	20241223	125200	3446348	1934	1934	1934	1934	0
453	20241223	125100	3446348	1934	1934	1934	1934	0
454	20241223	125000	3446348	1934	1934	1934	1934	0
455	20241223	124900	3446348	1934	1934	1934	1934	0
456	20241223	124800	3446348	1934	1934	1934	1934	0
457	20241223	124700	3446348	1934	1934	1934	1934	0
458	20241223	124600	3446348	1934	1934	1934	1934	0
459	20241223	124500	3446348	1934	1934	1934	1934	0
460	20241223	124400	3446348	1934	1934	1934	1934	0
461	20241223	124300	3446348	1934	1934	1934	1934	0
462	20241223	124200	3446348	1934	1934	1934	1934	0
463	20241223	124100	3446348	1934	1934	1934	1934	0
464	20241223	124000	3446348	1934	1934	1934	1934	0
465	20241223	123900	3446348	1934	1934	1934	1934	0
466	20241223	123800	3446348	1934	1934	1934	1934	0
467	20241223	123700	3446348	1934	1934	1934	1934	0
468	20241223	123600	3446348	1934	1934	1934	1934	0
469	20241223	123500	3446348	1934	1934	1934	1934	0
470	20241223	123400	3446348	1934	1934	1934	1934	52
471	20241223	123300	3345780	1934	1934	1934	1934	0
472	20241223	123200	3345780	1934	1934	1934	1934	0
473	20241223	123100	3345780	1934	1934	1934	1934	0
474	20241223	123000	3345780	1934	1934	1934	1934	0
475	20241223	122900	3345780	1934	1934	1934	1934	0
476	20241223	122800	3345780	1934	1934	1934	1934	0
477	20241223	122700	3345780	1934	1934	1934	1934	0
478	20241223	122600	3345780	1934	1934	1934	1934	0
479	20241223	122500	3345780	1934	1934	1934	1934	0
480	20241223	122400	3345780	1934	1934	1934	1934	0
481	20241223	122300	3345780	1934	1934	1934	1934	0
482	20241223	122200	3345780	1934	1934	1934	1934	0
483	20241223	122100	3345780	1934	1934	1934	1934	0
484	20241223	122000	3345780	1934	1934	1934	1934	0
485	20241223	121900	3345780	1934	1934	1934	1934	0
486	20241223	121800	3345780	1934	1934	1934	1934	0
487	20241223	121700	3345780	1934	1934	1934	1934	0
488	20241223	121600	3345780	1934	1934	1934	1934	0
489	20241223	121500	3345780	1934	1934	1934	1934	0
490	20241223	121400	3345780	1934	1934	1934	1934	0
491	20241223	121300	3345780	1934	1934	1934	1934	0
492	20241223	121200	3345780	1934	1934	1934	1934	0
493	20241223	121100	3345780	1934	1934	1934	1934	0
494	20241223	121000	3345780	1934	1934	1934	1934	0
495	20241223	120900	3345780	1934	1934	1934	1934	0
496	20241223	120800	3345780	1934	1934	1934	1934	0
497	20241223	120700	3345780	1934	1934	1934	1934	0
498	20241223	120600	3345780	1934	1934	1934	1934	0
499	20241223	120500	3345780	1934	1934	1934	1934	0
500	20241223	120400	3345780	1934	1934	1934	1934	0
501	20241223	120300	3345780	1934	1934	1934	1934	0
502	20241223	120200	3345780	1934	1934	1934	1934	0
503	20241223	120100	3345780	1934	1934	1934	1934	0
504	20241223	120000	3345780	1934	1934	1934	1934	0
505	20241223	115900	3345780	1934	1934	1934	1934	1
506	20241223	115800	3343846	1920	1920	1920	1920	1
507	20241223	115700	3341926	1934	1934	1934	1934	1
508	20241223	115600	3339992	1925	1925	1925	1925	0
509	20241223	115500	3339992	1925	1925	1925	1925	0
510	20241223	115400	3339992	1925	1925	1925	1925	0
511	20241223	115300	3339992	1925	1925	1925	1925	0
512	20241223	115200	3339992	1925	1925	1925	1925	0
513	20241223	115100	3339992	1925	1925	1925	1925	0
514	20241223	115000	3339992	1925	1925	1925	1925	0
515	20241223	114900	3339992	1925	1925	1925	1925	0
516	20241223	114800	3339992	1925	1925	1925	1925	0
517	20241223	114700	3339992	1925	1925	1925	1925	20
518	20241223	114600	3301492	1935	1935	1935	1935	0
519	20241223	114500	3301492	1935	1935	1935	1935	0
520	20241223	114400	3301492	1935	1935	1935	1935	0
521	20241223	114300	3301492	1935	1935	1935	1935	0
522	20241223	114200	3301492	1935	1935	1935	1935	0
523	20241223	114100	3301492	1935	1935	1935	1935	0
524	20241223	114000	3301492	1935	1935	1935	1935	0
525	20241223	113900	3301492	1935	1935	1935	1935	0
526	20241223	113800	3301492	1935	1935	1935	1935	0
527	20241223	113700	3301492	1935	1935	1935	1935	0
528	20241223	113600	3301492	1935	1935	1935	1935	0
529	20241223	113500	3301492	1935	1935	1935	1935	0
530	20241223	113400	3301492	1935	1935	1935	1935	0
531	20241223	113300	3301492	1935	1935	1935	1935	0
532	20241223	113200	3301492	1935	1935	1935	1935	0
533	20241223	113100	3301492	1935	1935	1935	1935	0
534	20241223	113000	3301492	1935	1935	1935	1935	0
535	20241223	112900	3301492	1935	1935	1935	1935	0
536	20241223	112800	3301492	1935	1935	1935	1935	0
537	20241223	112700	3301492	1935	1935	1935	1935	0
538	20241223	112600	3301492	1935	1935	1935	1935	0
539	20241223	112500	3301492	1935	1935	1935	1935	0
540	20241223	112400	3301492	1935	1935	1935	1935	0
541	20241223	112300	3301492	1935	1935	1935	1935	0
542	20241223	112200	3301492	1935	1935	1935	1935	0
543	20241223	112100	3301492	1935	1935	1935	1935	0
544	20241223	112000	3301492	1935	1935	1935	1935	0
545	20241223	111900	3301492	1935	1935	1935	1935	0
546	20241223	111800	3301492	1935	1935	1935	1935	0
547	20241223	111700	3301492	1935	1935	1935	1935	0
548	20241223	111600	3301492	1935	1935	1935	1935	0
549	20241223	111500	3301492	1935	1935	1935	1935	0
550	20241223	111400	3301492	1935	1935	1935	1935	0
551	20241223	111300	3301492	1935	1935	1935	1935	0
552	20241223	111200	3301492	1935	1935	1935	1935	0
553	20241223	111100	3301492	1935	1935	1935	1935	0
554	20241223	111000	3301492	1935	1935	1935	1935	0
555	20241223	110900	3301492	1935	1935	1935	1935	0
556	20241223	110800	3301492	1935	1935	1935	1935	0
557	20241223	110700	3301492	1935	1935	1935	1935	0
558	20241223	110600	3301492	1935	1935	1935	1935	0
559	20241223	110500	3301492	1935	1935	1935	1935	0
560	20241223	110400	3301492	1935	1935	1935	1935	0
561	20241223	110300	3301492	1935	1935	1935	1935	0
562	20241223	110200	3301492	1935	1935	1935	1935	0
563	20241223	110100	3301492	1935	1935	1935	1935	0
564	20241223	110000	3301492	1935	1935	1935	1935	0
565	20241223	105900	3301492	1935	1935	1935	1935	0
566	20241223	105800	3301492	1935	1935	1935	1935	0
567	20241223	105700	3301492	1935	1935	1935	1935	50
568	20241223	105600	3204742	1935	1935	1935	1935	13
569	20241223	105500	3179587	1929	1929	1929	1929	0
570	20241223	105400	3179587	1929	1924	1929	1924	92
571	20241223	105300	3002484	1912	1912	1912	1912	0
572	20241223	105200	3002484	1912	1912	1912	1912	0
573	20241223	105100	3002484	1912	1912	1912	1912	0
574	20241223	105000	3002484	1912	1912	1912	1912	0
575	20241223	104900	3002484	1912	1912	1912	1912	0
576	20241223	104800	3002484	1912	1912	1912	1912	0
577	20241223	104700	3002484	1912	1912	1912	1912	0
578	20241223	104600	3002484	1912	1912	1912	1912	0
579	20241223	104500	3002484	1912	1912	1912	1912	0
580	20241223	104400	3002484	1912	1912	1912	1912	0
581	20241223	104300	3002484	1912	1912	1912	1912	0
582	20241223	104200	3002484	1912	1912	1912	1912	0
583	20241223	104100	3002484	1912	1912	1912	1912	0
584	20241223	104000	3002484	1912	1912	1912	1912	0
585	20241223	103900	3002484	1912	1912	1912	1912	0
586	20241223	103800	3002484	1912	1912	1912	1912	333
587	20241223	103700	2365788	1912	1912	1912	1912	0
588	20241223	103600	2365788	1912	1912	1912	1912	15
589	20241223	103500	2337108	1911	1911	1911	1911	0
590	20241223	103400	2337108	1911	1913	1913	1911	182
591	20241223	103300	1989064	1912	1914	1914	1912	138
592	20241223	103200	1725046	1925	1925	1925	1925	0
593	20241223	103100	1725046	1925	1925	1925	1925	0
594	20241223	103000	1725046	1925	1925	1925	1925	0
595	20241223	102900	1725046	1925	1925	1925	1925	0
596	20241223	102800	1725046	1925	1925	1925	1925	0
597	20241223	102700	1725046	1925	1925	1925	1925	0
598	20241223	102600	1725046	1925	1925	1925	1925	0
599	20241223	102500	1725046	1925	1925	1925	1925	0
600	20241223	102400	1725046	1925	1925	1925	1925	0
601	20241223	102300	1725046	1925	1925	1925	1925	0
602	20241223	102200	1725046	1925	1925	1925	1925	0
603	20241223	102100	1725046	1925	1925	1925	1925	0
604	20241223	102000	1725046	1925	1925	1925	1925	0
605	20241223	101900	1725046	1925	1925	1925	1925	0
606	20241223	101800	1725046	1925	1925	1925	1925	0
607	20241223	101700	1725046	1925	1925	1925	1925	0
608	20241223	101600	1725046	1925	1924	1925	1924	400
609	20241223	101500	955119	1925	1925	1925	1925	0
610	20241223	101400	955119	1925	1925	1925	1925	0
611	20241223	101300	955119	1925	1925	1925	1925	0
612	20241223	101200	955119	1925	1925	1925	1925	0
613	20241223	101100	955119	1925	1925	1925	1925	0
614	20241223	101000	955119	1925	1925	1925	1925	0
615	20241223	100900	955119	1925	1925	1925	1925	0
616	20241223	100800	955119	1925	1925	1925	1925	0
617	20241223	100700	955119	1925	1925	1925	1925	0
618	20241223	100600	955119	1925	1925	1925	1925	0
619	20241223	100500	955119	1925	1925	1925	1925	0
620	20241223	100400	955119	1925	1925	1925	1925	0
621	20241223	100300	955119	1925	1925	1925	1925	0
622	20241223	100200	955119	1925	1925	1925	1925	0
623	20241223	100100	955119	1925	1925	1925	1925	0
624	20241223	100000	955119	1925	1925	1925	1925	0
625	20241223	095900	955119	1925	1925	1925	1925	0
626	20241223	095800	955119	1925	1925	1925	1925	0
627	20241223	095700	955119	1925	1925	1925	1925	0
628	20241223	095600	955119	1925	1925	1925	1925	0
629	20241223	095500	955119	1925	1925	1925	1925	0
630	20241223	095400	955119	1925	1925	1925	1925	0
631	20241223	095300	955119	1925	1925	1925	1925	0
632	20241223	095200	955119	1925	1925	1925	1925	0
633	20241223	095100	955119	1925	1925	1925	1925	0
634	20241223	095000	955119	1925	1925	1925	1925	0
635	20241223	094900	955119	1925	1925	1925	1925	0
636	20241223	094800	955119	1925	1925	1925	1925	0
637	20241223	094700	955119	1925	1925	1925	1925	10
638	20241223	094600	935869	1915	1915	1915	1915	0
639	20241223	094500	935869	1915	1915	1915	1915	0
640	20241223	094400	935869	1915	1915	1915	1915	0
641	20241223	094300	935869	1915	1915	1915	1915	0
642	20241223	094200	935869	1915	1915	1915	1915	0
643	20241223	094100	935869	1915	1915	1915	1915	131
644	20241223	094000	685004	1912	1912	1912	1912	0
645	20241223	093900	685004	1912	1912	1912	1912	0
646	20241223	093800	685004	1912	1912	1912	1912	0
647	20241223	093700	685004	1912	1912	1912	1912	0
648	20241223	093600	685004	1912	1912	1912	1912	0
649	20241223	093500	685004	1912	1912	1912	1912	0
650	20241223	093400	685004	1912	1912	1912	1912	0
651	20241223	093300	685004	1912	1916	1916	1912	65
652	20241223	093200	560474	1916	1916	1916	1916	0
653	20241223	093100	560474	1916	1916	1916	1916	0
654	20241223	093000	560474	1916	1916	1916	1916	0
655	20241223	092900	560474	1916	1916	1916	1916	0
656	20241223	092800	560474	1916	1916	1916	1916	0
657	20241223	092700	560474	1916	1916	1916	1916	0
658	20241223	092600	560474	1916	1916	1916	1916	0
659	20241223	092500	560474	1916	1916	1916	1916	0
660	20241223	092400	560474	1916	1916	1916	1916	0
661	20241223	092300	560474	1916	1916	1916	1916	0
662	20241223	092200	560474	1916	1916	1916	1916	0
663	20241223	092100	560474	1916	1916	1916	1916	0
664	20241223	092000	560474	1916	1916	1916	1916	0
665	20241223	091900	560474	1916	1916	1916	1916	0
666	20241223	091800	560474	1916	1916	1916	1916	10
667	20241223	091700	541314	1916	1916	1916	1916	0
668	20241223	091600	541314	1916	1916	1916	1916	0
669	20241223	091500	541314	1916	1916	1916	1916	0
670	20241223	091400	541314	1916	1916	1916	1916	0
671	20241223	091300	541314	1916	1916	1916	1916	0
672	20241223	091200	541314	1916	1916	1916	1916	0
673	20241223	091100	541314	1916	1916	1916	1916	100
674	20241223	091000	349714	1925	1925	1925	1925	1
675	20241223	090900	347789	1911	1911	1911	1911	0
676	20241223	090800	347789	1911	1911	1911	1911	0
677	20241223	090700	347789	1911	1911	1911	1911	0
678	20241223	090600	347789	1911	1911	1911	1911	0
679	20241223	090500	347789	1911	1911	1911	1911	0
680	20241223	090400	347789	1911	1911	1911	1911	0
681	20241223	090300	347789	1911	1911	1911	1911	0
682	20241223	090200	347789	1911	1911	1911	1911	0
683	20241223	090100	347789	1911	1911	1911	1911	0
684	20241223	090000	347789	1911	1911	1911	1910	182