KissMeData/263770/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	210000	14956557	1942	1942	1942	1942	325
3	20241217	205900	14956557	1942	1942	1942	1942	0
4	20241217	205800	14956557	1942	1942	1942	1942	0
5	20241217	205700	14956557	1942	1942	1942	1942	0
6	20241217	205600	14956557	1942	1942	1942	1942	0
7	20241217	205500	14956557	1942	1942	1942	1942	0
8	20241217	205400	14956557	1942	1942	1942	1942	0
9	20241217	205300	14956557	1942	1942	1942	1942	0
10	20241217	205200	14956557	1942	1942	1942	1942	0
11	20241217	205100	14956557	1942	1942	1942	1942	0
12	20241217	205000	14956557	1942	1942	1942	1942	0
13	20241217	204900	14956557	1942	1942	1942	1942	0
14	20241217	204800	14956557	1942	1942	1942	1942	0
15	20241217	204700	14956557	1942	1942	1942	1942	0
16	20241217	204600	14956557	1942	1942	1942	1942	0
17	20241217	204500	14956557	1942	1942	1942	1942	0
18	20241217	204400	14956557	1942	1942	1942	1942	0
19	20241217	204300	14956557	1942	1942	1942	1942	0
20	20241217	204200	14956557	1942	1942	1942	1942	0
21	20241217	204100	14956557	1942	1942	1942	1942	0
22	20241217	204000	14956557	1942	1942	1942	1942	0
23	20241217	203900	14956557	1942	1942	1942	1942	0
24	20241217	203800	14956557	1942	1942	1942	1942	0
25	20241217	203700	14956557	1942	1942	1942	1942	0
26	20241217	203600	14956557	1942	1942	1942	1942	0
27	20241217	203500	14956557	1942	1942	1942	1942	0
28	20241217	203400	14956557	1942	1942	1942	1942	0
29	20241217	203300	14956557	1942	1942	1942	1942	0
30	20241217	203200	14956557	1942	1942	1942	1942	0
31	20241217	203100	14956557	1942	1942	1942	1942	0
32	20241217	203000	14956557	1942	1942	1942	1942	325
33	20241217	202900	14956557	1942	1942	1942	1942	0
34	20241217	202800	14956557	1942	1942	1942	1942	0
35	20241217	202700	14956557	1942	1942	1942	1942	0
36	20241217	202600	14956557	1942	1942	1942	1942	0
37	20241217	202500	14956557	1942	1942	1942	1942	0
38	20241217	202400	14956557	1942	1942	1942	1942	0
39	20241217	202300	14956557	1942	1942	1942	1942	0
40	20241217	202200	14956557	1942	1942	1942	1942	0
41	20241217	202100	14956557	1942	1942	1942	1942	0
42	20241217	202000	14956557	1942	1942	1942	1942	0
43	20241217	201900	14956557	1942	1942	1942	1942	0
44	20241217	201800	14956557	1942	1942	1942	1942	0
45	20241217	201700	14956557	1942	1942	1942	1942	0
46	20241217	201600	14956557	1942	1942	1942	1942	0
47	20241217	201500	14956557	1942	1942	1942	1942	0
48	20241217	201400	14956557	1942	1942	1942	1942	0
49	20241217	201300	14956557	1942	1942	1942	1942	0
50	20241217	201200	14956557	1942	1942	1942	1942	0
51	20241217	201100	14956557	1942	1942	1942	1942	0
52	20241217	201000	14956557	1942	1942	1942	1942	0
53	20241217	200900	14956557	1942	1942	1942	1942	0
54	20241217	200800	14956557	1942	1942	1942	1942	0
55	20241217	200700	14956557	1942	1942	1942	1942	0
56	20241217	200600	14956557	1942	1942	1942	1942	0
57	20241217	200500	14956557	1942	1942	1942	1942	0
58	20241217	200400	14956557	1942	1942	1942	1942	0
59	20241217	200300	14956557	1942	1942	1942	1942	0
60	20241217	200200	14956557	1942	1942	1942	1942	0
61	20241217	200100	14956557	1942	1942	1942	1942	0
62	20241217	200000	14956557	1942	1942	1942	1942	325
63	20241217	195900	14956557	1942	1942	1942	1942	0
64	20241217	195800	14956557	1942	1942	1942	1942	0
65	20241217	195700	14956557	1942	1942	1942	1942	0
66	20241217	195600	14956557	1942	1942	1942	1942	0
67	20241217	195500	14956557	1942	1942	1942	1942	0
68	20241217	195400	14956557	1942	1942	1942	1942	0
69	20241217	195300	14956557	1942	1942	1942	1942	0
70	20241217	195200	14956557	1942	1942	1942	1942	0
71	20241217	195100	14956557	1942	1942	1942	1942	0
72	20241217	195000	14956557	1942	1942	1942	1942	0
73	20241217	194900	14956557	1942	1942	1942	1942	0
74	20241217	194800	14956557	1942	1942	1942	1942	0
75	20241217	194700	14956557	1942	1942	1942	1942	0
76	20241217	194600	14956557	1942	1942	1942	1942	0
77	20241217	194500	14956557	1942	1942	1942	1942	0
78	20241217	194400	14956557	1942	1942	1942	1942	0
79	20241217	194300	14956557	1942	1942	1942	1942	0
80	20241217	194200	14956557	1942	1942	1942	1942	0
81	20241217	194100	14956557	1942	1942	1942	1942	0
82	20241217	194000	14956557	1942	1942	1942	1942	0
83	20241217	193900	14956557	1942	1942	1942	1942	0
84	20241217	193800	14956557	1942	1942	1942	1942	0
85	20241217	193700	14956557	1942	1942	1942	1942	0
86	20241217	193600	14956557	1942	1942	1942	1942	0
87	20241217	193500	14956557	1942	1942	1942	1942	0
88	20241217	193400	14956557	1942	1942	1942	1942	0
89	20241217	193300	14956557	1942	1942	1942	1942	0
90	20241217	193200	14956557	1942	1942	1942	1942	0
91	20241217	193100	14956557	1942	1942	1942	1942	0
92	20241217	193000	14956557	1942	1942	1942	1942	325
93	20241217	192900	14956557	1942	1942	1942	1942	0
94	20241217	192800	14956557	1942	1942	1942	1942	0
95	20241217	192700	14956557	1942	1942	1942	1942	0
96	20241217	192600	14956557	1942	1942	1942	1942	0
97	20241217	192500	14956557	1942	1942	1942	1942	0
98	20241217	192400	14956557	1942	1942	1942	1942	0
99	20241217	192300	14956557	1942	1942	1942	1942	0
100	20241217	192200	14956557	1942	1942	1942	1942	0
101	20241217	192100	14956557	1942	1942	1942	1942	0
102	20241217	192000	14956557	1942	1942	1942	1942	0
103	20241217	191900	14956557	1942	1942	1942	1942	0
104	20241217	191800	14956557	1942	1942	1942	1942	0
105	20241217	191700	14956557	1942	1942	1942	1942	0
106	20241217	191600	14956557	1942	1942	1942	1942	0
107	20241217	191500	14956557	1942	1942	1942	1942	0
108	20241217	191400	14956557	1942	1942	1942	1942	0
109	20241217	191300	14956557	1942	1942	1942	1942	0
110	20241217	191200	14956557	1942	1942	1942	1942	0
111	20241217	191100	14956557	1942	1942	1942	1942	0
112	20241217	191000	14956557	1942	1942	1942	1942	0
113	20241217	190900	14956557	1942	1942	1942	1942	0
114	20241217	190800	14956557	1942	1942	1942	1942	0
115	20241217	190700	14956557	1942	1942	1942	1942	0
116	20241217	190600	14956557	1942	1942	1942	1942	0
117	20241217	190500	14956557	1942	1942	1942	1942	0
118	20241217	190400	14956557	1942	1942	1942	1942	0
119	20241217	190300	14956557	1942	1942	1942	1942	0
120	20241217	190200	14956557	1942	1942	1942	1942	0
121	20241217	190100	14956557	1942	1942	1942	1942	0
122	20241217	190000	14956557	1942	1942	1942	1942	325
123	20241217	185900	14956557	1942	1942	1942	1942	0
124	20241217	185800	14956557	1942	1942	1942	1942	0
125	20241217	185700	14956557	1942	1942	1942	1942	0
126	20241217	185600	14956557	1942	1942	1942	1942	0
127	20241217	185500	14956557	1942	1942	1942	1942	0
128	20241217	185400	14956557	1942	1942	1942	1942	0
129	20241217	185300	14956557	1942	1942	1942	1942	0
130	20241217	185200	14956557	1942	1942	1942	1942	0
131	20241217	185100	14956557	1942	1942	1942	1942	0
132	20241217	185000	14956557	1942	1942	1942	1942	0
133	20241217	184900	14956557	1942	1942	1942	1942	0
134	20241217	184800	14956557	1942	1942	1942	1942	0
135	20241217	184700	14956557	1942	1942	1942	1942	0
136	20241217	184600	14956557	1942	1942	1942	1942	0
137	20241217	184500	14956557	1942	1942	1942	1942	0
138	20241217	184400	14956557	1942	1942	1942	1942	0
139	20241217	184300	14956557	1942	1942	1942	1942	0
140	20241217	184200	14956557	1942	1942	1942	1942	0
141	20241217	184100	14956557	1942	1942	1942	1942	0
142	20241217	184000	14956557	1942	1942	1942	1942	0
143	20241217	183900	14956557	1942	1942	1942	1942	0
144	20241217	183800	14956557	1942	1942	1942	1942	0
145	20241217	183700	14956557	1942	1942	1942	1942	0
146	20241217	183600	14956557	1942	1942	1942	1942	0
147	20241217	183500	14956557	1942	1942	1942	1942	0
148	20241217	183400	14956557	1942	1942	1942	1942	0
149	20241217	183300	14956557	1942	1942	1942	1942	0
150	20241217	183200	14956557	1942	1942	1942	1942	0
151	20241217	183100	14956557	1942	1942	1942	1942	0
152	20241217	183000	14956557	1942	1942	1942	1942	325
153	20241217	182900	14956557	1942	1942	1942	1942	0
154	20241217	182800	14956557	1942	1942	1942	1942	0
155	20241217	182700	14956557	1942	1942	1942	1942	0
156	20241217	182600	14956557	1942	1942	1942	1942	0
157	20241217	182500	14956557	1942	1942	1942	1942	0
158	20241217	182400	14956557	1942	1942	1942	1942	0
159	20241217	182300	14956557	1942	1942	1942	1942	0
160	20241217	182200	14956557	1942	1942	1942	1942	0
161	20241217	182100	14956557	1942	1942	1942	1942	0
162	20241217	182000	14956557	1942	1942	1942	1942	0
163	20241217	181900	14956557	1942	1942	1942	1942	0
164	20241217	181800	14956557	1942	1942	1942	1942	0
165	20241217	181700	14956557	1942	1942	1942	1942	0
166	20241217	181600	14956557	1942	1942	1942	1942	0
167	20241217	181500	14956557	1942	1942	1942	1942	0
168	20241217	181400	14956557	1942	1942	1942	1942	0
169	20241217	181300	14956557	1942	1942	1942	1942	0
170	20241217	181200	14956557	1942	1942	1942	1942	0
171	20241217	181100	14956557	1942	1942	1942	1942	0
172	20241217	181000	14956557	1942	1942	1942	1942	0
173	20241217	180900	14956557	1942	1942	1942	1942	0
174	20241217	180800	14956557	1942	1942	1942	1942	0
175	20241217	180700	14956557	1942	1942	1942	1942	0
176	20241217	180600	14956557	1942	1942	1942	1942	0
177	20241217	180500	14956557	1942	1942	1942	1942	0
178	20241217	180400	14956557	1942	1942	1942	1942	0
179	20241217	180300	14956557	1942	1942	1942	1942	0
180	20241217	180200	14956557	1942	1942	1942	1942	0
181	20241217	180100	14956557	1942	1942	1942	1942	0
182	20241217	180000	14956557	1942	1942	1942	1942	325
183	20241217	175900	14956557	1942	1942	1942	1942	0
184	20241217	175800	14956557	1942	1942	1942	1942	0
185	20241217	175700	14956557	1942	1942	1942	1942	0
186	20241217	175600	14956557	1942	1942	1942	1942	0
187	20241217	175500	14956557	1942	1942	1942	1942	0
188	20241217	175400	14956557	1942	1942	1942	1942	0
189	20241217	175300	14956557	1942	1942	1942	1942	0
190	20241217	175200	14956557	1942	1942	1942	1942	0
191	20241217	175100	14956557	1942	1942	1942	1942	0
192	20241217	175000	14956557	1942	1942	1942	1942	0
193	20241217	174900	14956557	1942	1942	1942	1942	0
194	20241217	174800	14956557	1942	1942	1942	1942	0
195	20241217	174700	14956557	1942	1942	1942	1942	0
196	20241217	174600	14956557	1942	1942	1942	1942	0
197	20241217	174500	14956557	1942	1942	1942	1942	0
198	20241217	174400	14956557	1942	1942	1942	1942	0
199	20241217	174300	14956557	1942	1942	1942	1942	0
200	20241217	174200	14956557	1942	1942	1942	1942	0
201	20241217	174100	14956557	1942	1942	1942	1942	0
202	20241217	174000	14956557	1942	1942	1942	1942	0
203	20241217	173900	14956557	1942	1942	1942	1942	0
204	20241217	173800	14956557	1942	1942	1942	1942	0
205	20241217	173700	14956557	1942	1942	1942	1942	0
206	20241217	173600	14956557	1942	1942	1942	1942	0
207	20241217	173500	14956557	1942	1942	1942	1942	0
208	20241217	173400	14956557	1942	1942	1942	1942	0
209	20241217	173300	14956557	1942	1942	1942	1942	0
210	20241217	173200	14956557	1942	1942	1942	1942	0
211	20241217	173100	14956557	1942	1942	1942	1942	0
212	20241217	173000	14956557	1942	1942	1942	1942	325
213	20241217	172900	14956557	1942	1942	1942	1942	0
214	20241217	172800	14956557	1942	1942	1942	1942	0
215	20241217	172700	14956557	1942	1942	1942	1942	0
216	20241217	172600	14956557	1942	1942	1942	1942	0
217	20241217	172500	14956557	1942	1942	1942	1942	0
218	20241217	172400	14956557	1942	1942	1942	1942	0
219	20241217	172300	14956557	1942	1942	1942	1942	0
220	20241217	172200	14956557	1942	1942	1942	1942	0
221	20241217	172100	14956557	1942	1942	1942	1942	0
222	20241217	172000	14956557	1942	1942	1942	1942	0
223	20241217	171900	14956557	1942	1942	1942	1942	0
224	20241217	171800	14956557	1942	1942	1942	1942	0
225	20241217	171700	14956557	1942	1942	1942	1942	0
226	20241217	171600	14956557	1942	1942	1942	1942	0
227	20241217	171500	14956557	1942	1942	1942	1942	0
228	20241217	171400	14956557	1942	1942	1942	1942	0
229	20241217	171300	14956557	1942	1942	1942	1942	0
230	20241217	171200	14956557	1942	1942	1942	1942	0
231	20241217	171100	14956557	1942	1942	1942	1942	0
232	20241217	171000	14956557	1942	1942	1942	1942	0
233	20241217	170900	14956557	1942	1942	1942	1942	0
234	20241217	170800	14956557	1942	1942	1942	1942	0
235	20241217	170700	14956557	1942	1942	1942	1942	0
236	20241217	170600	14956557	1942	1942	1942	1942	0
237	20241217	170500	14956557	1942	1942	1942	1942	0
238	20241217	170400	14956557	1942	1942	1942	1942	0
239	20241217	170300	14956557	1942	1942	1942	1942	0
240	20241217	170200	14956557	1942	1942	1942	1942	0
241	20241217	170100	14956557	1942	1942	1942	1942	0
242	20241217	170000	14956557	1942	1942	1942	1942	325
243	20241217	165900	14956557	1942	1942	1942	1942	0
244	20241217	165800	14956557	1942	1942	1942	1942	0
245	20241217	165700	14956557	1942	1942	1942	1942	0
246	20241217	165600	14956557	1942	1942	1942	1942	0
247	20241217	165500	14956557	1942	1942	1942	1942	0
248	20241217	165400	14956557	1942	1942	1942	1942	0
249	20241217	165300	14956557	1942	1942	1942	1942	0
250	20241217	165200	14956557	1942	1942	1942	1942	0
251	20241217	165100	14956557	1942	1942	1942	1942	0
252	20241217	165000	14956557	1942	1942	1942	1942	0
253	20241217	164900	14956557	1942	1942	1942	1942	0
254	20241217	164800	14956557	1942	1942	1942	1942	0
255	20241217	164700	14956557	1942	1942	1942	1942	0
256	20241217	164600	14956557	1942	1942	1942	1942	0
257	20241217	164500	14956557	1942	1942	1942	1942	0
258	20241217	164400	14956557	1942	1942	1942	1942	0
259	20241217	164300	14956557	1942	1942	1942	1942	0
260	20241217	164200	14956557	1942	1942	1942	1942	0
261	20241217	164100	14956557	1942	1942	1942	1942	0
262	20241217	164000	14956557	1942	1942	1942	1942	0
263	20241217	163900	14956557	1942	1942	1942	1942	0
264	20241217	163800	14956557	1942	1942	1942	1942	0
265	20241217	163700	14956557	1942	1942	1942	1942	0
266	20241217	163600	14956557	1942	1942	1942	1942	0
267	20241217	163500	14956557	1942	1942	1942	1942	0
268	20241217	163400	14956557	1942	1942	1942	1942	0
269	20241217	163300	14956557	1942	1942	1942	1942	0
270	20241217	163200	14956557	1942	1942	1942	1942	0
271	20241217	163100	14956557	1942	1942	1942	1942	0
272	20241217	163000	14956557	1942	1942	1942	1942	325
273	20241217	162900	14956557	1942	1942	1942	1942	0
274	20241217	162800	14956557	1942	1942	1942	1942	0
275	20241217	162700	14956557	1942	1942	1942	1942	0
276	20241217	162600	14956557	1942	1942	1942	1942	0
277	20241217	162500	14956557	1942	1942	1942	1942	0
278	20241217	162400	14956557	1942	1942	1942	1942	0
279	20241217	162300	14956557	1942	1942	1942	1942	0
280	20241217	162200	14956557	1942	1942	1942	1942	0
281	20241217	162100	14956557	1942	1942	1942	1942	0
282	20241217	162000	14956557	1942	1942	1942	1942	0
283	20241217	161900	14956557	1942	1942	1942	1942	0
284	20241217	161800	14956557	1942	1942	1942	1942	0
285	20241217	161700	14956557	1942	1942	1942	1942	0
286	20241217	161600	14956557	1942	1942	1942	1942	0
287	20241217	161500	14956557	1942	1942	1942	1942	0
288	20241217	161400	14956557	1942	1942	1942	1942	0
289	20241217	161300	14956557	1942	1942	1942	1942	0
290	20241217	161200	14956557	1942	1942	1942	1942	0
291	20241217	161100	14956557	1942	1942	1942	1942	0
292	20241217	161000	14956557	1942	1942	1942	1942	0
293	20241217	160900	14956557	1942	1942	1942	1942	0
294	20241217	160800	14956557	1942	1942	1942	1942	0
295	20241217	160700	14956557	1942	1942	1942	1942	0
296	20241217	160600	14956557	1942	1942	1942	1942	0
297	20241217	160500	14956557	1942	1942	1942	1942	0
298	20241217	160400	14956557	1942	1942	1942	1942	0
299	20241217	160300	14956557	1942	1942	1942	1942	0
300	20241217	160200	14956557	1942	1942	1942	1942	0
301	20241217	160100	14956557	1942	1942	1942	1942	0
302	20241217	160000	14956557	1942	1942	1942	1942	325
303	20241217	155900	14956557	1942	1942	1942	1942	0
304	20241217	155800	14956557	1942	1942	1942	1942	0
305	20241217	155700	14956557	1942	1942	1942	1942	0
306	20241217	155600	14956557	1942	1942	1942	1942	0
307	20241217	155500	14956557	1942	1942	1942	1942	0
308	20241217	155400	14956557	1942	1942	1942	1942	0
309	20241217	155300	14956557	1942	1942	1942	1942	0
310	20241217	155200	14956557	1942	1942	1942	1942	0
311	20241217	155100	14956557	1942	1942	1942	1942	0
312	20241217	155000	14956557	1942	1942	1942	1942	0
313	20241217	154900	14956557	1942	1942	1942	1942	0
314	20241217	154800	14956557	1942	1942	1942	1942	0
315	20241217	154700	14956557	1942	1942	1942	1942	0
316	20241217	154600	14956557	1942	1942	1942	1942	0
317	20241217	154500	14956557	1942	1942	1942	1942	0
318	20241217	154400	14956557	1942	1942	1942	1942	0
319	20241217	154300	14956557	1942	1942	1942	1942	0
320	20241217	154200	14956557	1942	1942	1942	1942	0
321	20241217	154100	14956557	1942	1942	1942	1942	0
322	20241217	154000	14956557	1942	1942	1942	1942	0
323	20241217	153900	14956557	1942	1942	1942	1942	0
324	20241217	153800	14956557	1942	1942	1942	1942	0
325	20241217	153700	14956557	1942	1942	1942	1942	0
326	20241217	153600	14956557	1942	1942	1942	1942	0
327	20241217	153500	14956557	1942	1942	1942	1942	0
328	20241217	153400	14956557	1942	1942	1942	1942	0
329	20241217	153300	14956557	1942	1942	1942	1942	0
330	20241217	153200	14956557	1942	1942	1942	1942	0
331	20241217	153100	14956557	1942	1942	1942	1942	0
332	20241217	153000	14956557	1942	1942	1942	1942	650
333	20241217	152900	14325407	1940	1940	1940	1940	0
334	20241217	152800	14325407	1940	1940	1940	1940	0
335	20241217	152700	14325407	1940	1940	1940	1940	0
336	20241217	152600	14325407	1940	1940	1940	1940	0
337	20241217	152500	14325407	1940	1940	1940	1940	0
338	20241217	152400	14325407	1940	1940	1940	1940	0
339	20241217	152300	14325407	1940	1940	1940	1940	0
340	20241217	152200	14325407	1940	1940	1940	1940	0
341	20241217	152100	14325407	1940	1940	1940	1940	0
342	20241217	152000	14325407	1940	1940	1940	1940	0
343	20241217	151900	14325407	1940	1940	1940	1940	0
344	20241217	151800	14325407	1940	1940	1940	1940	0
345	20241217	151700	14325407	1940	1940	1940	1940	0
346	20241217	151600	14325407	1940	1940	1940	1940	1
347	20241217	151500	14323467	1943	1943	1943	1943	0
348	20241217	151400	14323467	1943	1943	1943	1943	0
349	20241217	151300	14323467	1943	1943	1943	1943	0
350	20241217	151200	14323467	1943	1943	1943	1943	0
351	20241217	151100	14323467	1943	1943	1943	1943	0
352	20241217	151000	14323467	1943	1943	1943	1943	0
353	20241217	150900	14323467	1943	1943	1943	1943	0
354	20241217	150800	14323467	1943	1943	1943	1943	0
355	20241217	150700	14323467	1943	1943	1943	1943	0
356	20241217	150600	14323467	1943	1943	1943	1943	0
357	20241217	150500	14323467	1943	1943	1943	1943	0
358	20241217	150400	14323467	1943	1943	1943	1943	0
359	20241217	150300	14323467	1943	1943	1943	1943	48
360	20241217	150200	14230203	1943	1943	1943	1943	0
361	20241217	150100	14230203	1943	1943	1943	1943	0
362	20241217	150000	14230203	1943	1943	1943	1943	364
363	20241217	145900	13522951	1943	1943	1943	1943	0
364	20241217	145800	13522951	1943	1943	1943	1943	0
365	20241217	145700	13522951	1943	1943	1943	1943	0
366	20241217	145600	13522951	1943	1943	1943	1943	0
367	20241217	145500	13522951	1943	1943	1943	1943	100
368	20241217	145400	13328651	1943	1943	1943	1943	0
369	20241217	145300	13328651	1943	1943	1943	1943	0
370	20241217	145200	13328651	1943	1943	1943	1943	0
371	20241217	145100	13328651	1943	1943	1943	1943	0
372	20241217	145000	13328651	1943	1943	1943	1943	0
373	20241217	144900	13328651	1943	1943	1943	1943	0
374	20241217	144800	13328651	1943	1943	1943	1943	0
375	20241217	144700	13328651	1943	1943	1943	1943	0
376	20241217	144600	13328651	1943	1943	1943	1943	0
377	20241217	144500	13328651	1943	1943	1943	1943	0
378	20241217	144400	13328651	1943	1943	1943	1943	2
379	20241217	144300	13324765	1930	1930	1930	1930	0
380	20241217	144200	13324765	1930	1930	1930	1930	125
381	20241217	144100	13083515	1943	1943	1943	1943	0
382	20241217	144000	13083515	1943	1943	1943	1943	0
383	20241217	143900	13083515	1943	1943	1943	1943	0
384	20241217	143800	13083515	1943	1943	1943	1943	0
385	20241217	143700	13083515	1943	1943	1943	1943	0
386	20241217	143600	13083515	1943	1943	1943	1943	0
387	20241217	143500	13083515	1943	1943	1943	1943	0
388	20241217	143400	13083515	1943	1943	1943	1943	0
389	20241217	143300	13083515	1943	1943	1943	1943	0
390	20241217	143200	13083515	1943	1943	1943	1943	0
391	20241217	143100	13083515	1943	1943	1943	1943	0
392	20241217	143000	13083515	1943	1943	1943	1943	0
393	20241217	142900	13083515	1943	1943	1943	1943	0
394	20241217	142800	13083515	1943	1943	1943	1943	0
395	20241217	142700	13083515	1943	1943	1943	1943	0
396	20241217	142600	13083515	1943	1943	1943	1943	10
397	20241217	142500	13064085	1930	1930	1930	1930	44
398	20241217	142400	12979165	1943	1943	1943	1943	0
399	20241217	142300	12979165	1943	1943	1943	1943	0
400	20241217	142200	12979165	1943	1943	1943	1943	0
401	20241217	142100	12979165	1943	1943	1943	1943	0
402	20241217	142000	12979165	1943	1943	1943	1943	0
403	20241217	141900	12979165	1943	1943	1943	1943	0
404	20241217	141800	12979165	1943	1943	1943	1943	0
405	20241217	141700	12979165	1943	1943	1943	1943	0
406	20241217	141600	12979165	1943	1943	1943	1943	0
407	20241217	141500	12979165	1943	1943	1943	1943	0
408	20241217	141400	12979165	1943	1943	1943	1943	0
409	20241217	141300	12979165	1943	1943	1943	1943	0
410	20241217	141200	12979165	1943	1943	1943	1943	0
411	20241217	141100	12979165	1943	1943	1943	1943	0
412	20241217	141000	12979165	1943	1943	1943	1943	0
413	20241217	140900	12979165	1943	1943	1943	1943	0
414	20241217	140800	12979165	1943	1943	1943	1943	0
415	20241217	140700	12979165	1943	1943	1943	1943	0
416	20241217	140600	12979165	1943	1943	1943	1943	0
417	20241217	140500	12979165	1943	1943	1943	1943	0
418	20241217	140400	12979165	1943	1943	1943	1943	4
419	20241217	140300	12971393	1942	1942	1942	1942	0
420	20241217	140200	12971393	1942	1942	1942	1942	0
421	20241217	140100	12971393	1942	1942	1942	1942	0
422	20241217	140000	12971393	1942	1942	1942	1942	0
423	20241217	135900	12971393	1942	1942	1942	1942	76
424	20241217	135800	12823801	1942	1942	1942	1942	0
425	20241217	135700	12823801	1942	1942	1942	1942	50
426	20241217	135600	12726701	1943	1943	1943	1943	0
427	20241217	135500	12726701	1943	1943	1943	1943	0
428	20241217	135400	12726701	1943	1943	1943	1943	0
429	20241217	135300	12726701	1943	1943	1943	1943	0
430	20241217	135200	12726701	1943	1943	1943	1943	0
431	20241217	135100	12726701	1943	1943	1943	1943	0
432	20241217	135000	12726701	1943	1943	1943	1943	2
433	20241217	134900	12722815	1930	1930	1930	1930	0
434	20241217	134800	12722815	1930	1930	1930	1930	0
435	20241217	134700	12722815	1930	1930	1930	1930	5
436	20241217	134600	12713165	1943	1943	1943	1943	0
437	20241217	134500	12713165	1943	1943	1943	1943	0
438	20241217	134400	12713165	1943	1943	1943	1943	0
439	20241217	134300	12713165	1943	1943	1943	1943	0
440	20241217	134200	12713165	1943	1943	1943	1943	0
441	20241217	134100	12713165	1943	1943	1943	1943	0
442	20241217	134000	12713165	1943	1943	1943	1943	0
443	20241217	133900	12713165	1943	1943	1943	1943	0
444	20241217	133800	12713165	1943	1943	1943	1943	0
445	20241217	133700	12713165	1943	1943	1943	1943	0
446	20241217	133600	12713165	1943	1943	1943	1943	0
447	20241217	133500	12713165	1943	1943	1943	1943	0
448	20241217	133400	12713165	1943	1943	1943	1943	0
449	20241217	133300	12713165	1943	1943	1943	1943	0
450	20241217	133200	12713165	1943	1943	1943	1943	0
451	20241217	133100	12713165	1943	1943	1943	1943	0
452	20241217	133000	12713165	1943	1943	1943	1943	0
453	20241217	132900	12713165	1943	1943	1943	1943	11
454	20241217	132800	12691792	1943	1943	1943	1943	0
455	20241217	132700	12691792	1943	1943	1943	1943	0
456	20241217	132600	12691792	1943	1943	1943	1943	0
457	20241217	132500	12691792	1943	1943	1943	1943	0
458	20241217	132400	12691792	1943	1943	1943	1943	0
459	20241217	132300	12691792	1943	1943	1943	1943	0
460	20241217	132200	12691792	1943	1941	1943	1941	113
461	20241217	132100	12472333	1942	1942	1942	1942	0
462	20241217	132000	12472333	1942	1942	1942	1942	0
463	20241217	131900	12472333	1942	1942	1942	1942	0
464	20241217	131800	12472333	1942	1942	1942	1942	0
465	20241217	131700	12472333	1942	1942	1942	1942	0
466	20241217	131600	12472333	1942	1942	1942	1942	0
467	20241217	131500	12472333	1942	1942	1942	1942	0
468	20241217	131400	12472333	1942	1930	1942	1930	502
469	20241217	131300	11503449	1943	1943	1943	1943	0
470	20241217	131200	11503449	1943	1943	1943	1943	0
471	20241217	131100	11503449	1943	1943	1943	1943	0
472	20241217	131000	11503449	1943	1943	1943	1943	0
473	20241217	130900	11503449	1943	1943	1943	1943	0
474	20241217	130800	11503449	1943	1943	1943	1943	0
475	20241217	130700	11503449	1943	1943	1943	1943	0
476	20241217	130600	11503449	1943	1943	1943	1943	0
477	20241217	130500	11503449	1943	1943	1943	1943	0
478	20241217	130400	11503449	1943	1942	1943	1942	20
479	20241217	130300	11464608	1922	1922	1922	1922	50
480	20241217	130200	11368508	1943	1943	1943	1943	0
481	20241217	130100	11368508	1943	1943	1943	1943	0
482	20241217	130000	11368508	1943	1943	1943	1943	0
483	20241217	125900	11368508	1943	1943	1943	1943	0
484	20241217	125800	11368508	1943	1943	1943	1943	0
485	20241217	125700	11368508	1943	1943	1943	1943	0
486	20241217	125600	11368508	1943	1943	1943	1943	0
487	20241217	125500	11368508	1943	1943	1943	1943	0
488	20241217	125400	11368508	1943	1943	1943	1943	0
489	20241217	125300	11368508	1943	1943	1943	1943	0
490	20241217	125200	11368508	1943	1943	1943	1943	0
491	20241217	125100	11368508	1943	1943	1943	1943	0
492	20241217	125000	11368508	1943	1943	1943	1943	0
493	20241217	124900	11368508	1943	1943	1943	1943	0
494	20241217	124800	11368508	1943	1943	1943	1943	0
495	20241217	124700	11368508	1943	1943	1943	1943	0
496	20241217	124600	11368508	1943	1943	1943	1943	0
497	20241217	124500	11368508	1943	1943	1943	1943	0
498	20241217	124400	11368508	1943	1943	1943	1943	0
499	20241217	124300	11368508	1943	1943	1943	1943	0
500	20241217	124200	11368508	1943	1943	1943	1943	0
501	20241217	124100	11368508	1943	1943	1943	1943	0
502	20241217	124000	11368508	1943	1943	1943	1943	0
503	20241217	123900	11368508	1943	1943	1943	1943	0
504	20241217	123800	11368508	1943	1943	1943	1943	0
505	20241217	123700	11368508	1943	1943	1943	1943	0
506	20241217	123600	11368508	1943	1943	1943	1943	0
507	20241217	123500	11368508	1943	1943	1943	1943	0
508	20241217	123400	11368508	1943	1943	1943	1943	0
509	20241217	123300	11368508	1943	1943	1943	1943	0
510	20241217	123200	11368508	1943	1943	1943	1943	0
511	20241217	123100	11368508	1943	1943	1943	1943	0
512	20241217	123000	11368508	1943	1943	1943	1943	0
513	20241217	122900	11368508	1943	1943	1943	1943	0
514	20241217	122800	11368508	1943	1943	1943	1943	0
515	20241217	122700	11368508	1943	1943	1943	1943	0
516	20241217	122600	11368508	1943	1943	1943	1943	0
517	20241217	122500	11368508	1943	1943	1943	1943	0
518	20241217	122400	11368508	1943	1943	1943	1943	0
519	20241217	122300	11368508	1943	1943	1943	1943	0
520	20241217	122200	11368508	1943	1943	1943	1943	0
521	20241217	122100	11368508	1943	1943	1943	1943	0
522	20241217	122000	11368508	1943	1943	1943	1943	0
523	20241217	121900	11368508	1943	1943	1943	1943	0
524	20241217	121800	11368508	1943	1943	1943	1943	0
525	20241217	121700	11368508	1943	1943	1943	1943	0
526	20241217	121600	11368508	1943	1941	1943	1941	35
527	20241217	121500	11300551	1941	1941	1941	1941	0
528	20241217	121400	11300551	1941	1941	1941	1941	0
529	20241217	121300	11300551	1941	1941	1941	1941	0
530	20241217	121200	11300551	1941	1941	1941	1941	0
531	20241217	121100	11300551	1941	1941	1941	1941	0
532	20241217	121000	11300551	1941	1941	1941	1941	0
533	20241217	120900	11300551	1941	1941	1941	1941	0
534	20241217	120800	11300551	1941	1941	1941	1941	0
535	20241217	120700	11300551	1941	1941	1941	1941	0
536	20241217	120600	11300551	1941	1941	1941	1941	103
537	20241217	120500	11100628	1943	1943	1943	1943	0
538	20241217	120400	11100628	1943	1943	1943	1943	0
539	20241217	120300	11100628	1943	1943	1943	1943	0
540	20241217	120200	11100628	1943	1943	1943	1943	0
541	20241217	120100	11100628	1943	1943	1943	1943	0
542	20241217	120000	11100628	1943	1943	1943	1943	0
543	20241217	115900	11100628	1943	1943	1943	1943	0
544	20241217	115800	11100628	1943	1943	1943	1943	0
545	20241217	115700	11100628	1943	1943	1943	1943	0
546	20241217	115600	11100628	1943	1943	1943	1943	0
547	20241217	115500	11100628	1943	1921	1943	1920	607
548	20241217	115400	9934388	1943	1943	1943	1943	0
549	20241217	115300	9934388	1943	1943	1943	1943	0
550	20241217	115200	9934388	1943	1943	1943	1943	0
551	20241217	115100	9934388	1943	1943	1943	1943	0
552	20241217	115000	9934388	1943	1943	1943	1943	10
553	20241217	114900	9914958	1949	1949	1949	1949	0
554	20241217	114800	9914958	1949	1949	1949	1949	0
555	20241217	114700	9914958	1949	1949	1949	1949	0
556	20241217	114600	9914958	1949	1949	1949	1949	0
557	20241217	114500	9914958	1949	1949	1949	1949	0
558	20241217	114400	9914958	1949	1949	1949	1949	0
559	20241217	114300	9914958	1949	1949	1949	1949	0
560	20241217	114200	9914958	1949	1949	1949	1949	0
561	20241217	114100	9914958	1949	1949	1949	1949	0
562	20241217	114000	9914958	1949	1949	1949	1949	0
563	20241217	113900	9914958	1949	1949	1949	1949	0
564	20241217	113800	9914958	1949	1949	1949	1949	0
565	20241217	113700	9914958	1949	1949	1949	1949	0
566	20241217	113600	9914958	1949	1949	1949	1949	0
567	20241217	113500	9914958	1949	1949	1949	1949	0
568	20241217	113400	9914958	1949	1949	1949	1949	0
569	20241217	113300	9914958	1949	1949	1949	1949	0
570	20241217	113200	9914958	1949	1949	1949	1949	0
571	20241217	113100	9914958	1949	1949	1949	1949	0
572	20241217	113000	9914958	1949	1949	1949	1949	0
573	20241217	112900	9914958	1949	1949	1949	1949	0
574	20241217	112800	9914958	1949	1949	1949	1949	0
575	20241217	112700	9914958	1949	1949	1949	1949	0
576	20241217	112600	9914958	1949	1949	1949	1949	0
577	20241217	112500	9914958	1949	1949	1949	1949	0
578	20241217	112400	9914958	1949	1949	1949	1949	0
579	20241217	112300	9914958	1949	1949	1949	1949	0
580	20241217	112200	9914958	1949	1949	1949	1949	0
581	20241217	112100	9914958	1949	1949	1949	1949	0
582	20241217	112000	9914958	1949	1949	1949	1949	0
583	20241217	111900	9914958	1949	1949	1949	1949	0
584	20241217	111800	9914958	1949	1949	1949	1949	0
585	20241217	111700	9914958	1949	1949	1949	1949	0
586	20241217	111600	9914958	1949	1949	1949	1949	0
587	20241217	111500	9914958	1949	1949	1949	1949	0
588	20241217	111400	9914958	1949	1949	1949	1949	0
589	20241217	111300	9914958	1949	1949	1949	1949	0
590	20241217	111200	9914958	1949	1949	1949	1949	82
591	20241217	111100	9755140	1926	1926	1926	1926	559
592	20241217	111000	8678506	1955	1955	1955	1955	0
593	20241217	110900	8678506	1955	1955	1955	1955	0
594	20241217	110800	8678506	1955	1955	1955	1955	0
595	20241217	110700	8678506	1955	1955	1955	1955	0
596	20241217	110600	8678506	1955	1955	1955	1955	0
597	20241217	110500	8678506	1955	1955	1955	1955	0
598	20241217	110400	8678506	1955	1955	1955	1955	0
599	20241217	110300	8678506	1955	1955	1955	1955	0
600	20241217	110200	8678506	1955	1955	1955	1955	0
601	20241217	110100	8678506	1955	1955	1955	1955	0
602	20241217	110000	8678506	1955	1955	1955	1955	0
603	20241217	105900	8678506	1955	1955	1955	1955	0
604	20241217	105800	8678506	1955	1955	1955	1955	0
605	20241217	105700	8678506	1955	1955	1955	1955	0
606	20241217	105600	8678506	1955	1955	1955	1955	0
607	20241217	105500	8678506	1955	1926	1955	1926	6
608	20241217	105400	8666805	1955	1955	1955	1955	0
609	20241217	105300	8666805	1955	1955	1955	1955	0
610	20241217	105200	8666805	1955	1955	1955	1955	0
611	20241217	105100	8666805	1955	1923	1955	1923	263
612	20241217	105000	8160736	1956	1956	1956	1956	0
613	20241217	104900	8160736	1956	1956	1956	1956	0
614	20241217	104800	8160736	1956	1929	1956	1920	510
615	20241217	104700	7179485	1963	1963	1963	1963	0
616	20241217	104600	7179485	1963	1963	1963	1963	0
617	20241217	104500	7179485	1963	1963	1963	1963	0
618	20241217	104400	7179485	1963	1963	1963	1963	0
619	20241217	104300	7179485	1963	1963	1963	1963	0
620	20241217	104200	7179485	1963	1963	1963	1963	0
621	20241217	104100	7179485	1963	1963	1963	1963	0
622	20241217	104000	7179485	1963	1963	1963	1963	0
623	20241217	103900	7179485	1963	1963	1963	1963	0
624	20241217	103800	7179485	1963	1963	1963	1963	0
625	20241217	103700	7179485	1963	1963	1963	1963	0
626	20241217	103600	7179485	1963	1963	1963	1963	0
627	20241217	103500	7179485	1963	1963	1963	1963	0
628	20241217	103400	7179485	1963	1963	1963	1963	0
629	20241217	103300	7179485	1963	1963	1963	1963	0
630	20241217	103200	7179485	1963	1963	1963	1963	0
631	20241217	103100	7179485	1963	1963	1963	1963	0
632	20241217	103000	7179485	1963	1963	1963	1963	0
633	20241217	102900	7179485	1963	1963	1963	1963	5
634	20241217	102800	7169670	1929	1929	1929	1929	689
635	20241217	102700	5840589	1963	1963	1963	1963	0
636	20241217	102600	5840589	1963	1963	1963	1963	0
637	20241217	102500	5840589	1963	1963	1963	1963	0
638	20241217	102400	5840589	1963	1963	1963	1963	0
639	20241217	102300	5840589	1963	1963	1963	1963	2
640	20241217	102200	5836663	1927	1963	1963	1927	202
641	20241217	102100	5447214	1930	1930	1930	1930	100
642	20241217	102000	5254214	1967	1967	1967	1967	0
643	20241217	101900	5254214	1967	1967	1967	1967	0
644	20241217	101800	5254214	1967	1967	1967	1967	0
645	20241217	101700	5254214	1967	1967	1967	1967	0
646	20241217	101600	5254214	1967	1967	1967	1967	0
647	20241217	101500	5254214	1967	1967	1967	1967	0
648	20241217	101400	5254214	1967	1967	1967	1967	0
649	20241217	101300	5254214	1967	1967	1967	1967	0
650	20241217	101200	5254214	1967	1967	1967	1967	0
651	20241217	101100	5254214	1967	1967	1967	1967	0
652	20241217	101000	5254214	1967	1967	1967	1967	0
653	20241217	100900	5254214	1967	1967	1967	1967	0
654	20241217	100800	5254214	1967	1967	1967	1967	0
655	20241217	100700	5254214	1967	1967	1967	1967	7
656	20241217	100600	5240445	1969	1969	1969	1969	0
657	20241217	100500	5240445	1969	1969	1969	1969	0
658	20241217	100400	5240445	1969	1969	1969	1969	0
659	20241217	100300	5240445	1969	1969	1969	1969	0
660	20241217	100200	5240445	1969	1969	1969	1969	0
661	20241217	100100	5240445	1969	1969	1969	1969	0
662	20241217	100000	5240445	1969	1969	1969	1969	0
663	20241217	095900	5240445	1969	1969	1969	1969	0
664	20241217	095800	5240445	1969	1969	1969	1969	0
665	20241217	095700	5240445	1969	1969	1969	1969	0
666	20241217	095600	5240445	1969	1969	1969	1969	0
667	20241217	095500	5240445	1969	1969	1969	1969	0
668	20241217	095400	5240445	1969	1969	1969	1969	0
669	20241217	095300	5240445	1969	1969	1969	1969	0
670	20241217	095200	5240445	1969	1969	1969	1969	0
671	20241217	095100	5240445	1969	1969	1969	1969	0
672	20241217	095000	5240445	1969	1969	1969	1969	0
673	20241217	094900	5240445	1969	1969	1969	1969	0
674	20241217	094800	5240445	1969	1969	1969	1969	0
675	20241217	094700	5240445	1969	1969	1969	1969	0
676	20241217	094600	5240445	1969	1969	1969	1969	0
677	20241217	094500	5240445	1969	1969	1969	1969	0
678	20241217	094400	5240445	1969	1969	1969	1969	0
679	20241217	094300	5240445	1969	1969	1969	1969	0
680	20241217	094200	5240445	1969	1969	1969	1969	2
681	20241217	094100	5236507	1969	1969	1969	1969	1
682	20241217	094000	5234538	1972	1972	1972	1972	0
683	20241217	093900	5234538	1972	1972	1972	1972	0
684	20241217	093800	5234538	1972	1972	1972	1972	0
685	20241217	093700	5234538	1972	1972	1972	1972	5
686	20241217	093600	5224678	1931	1932	1932	1931	500
687	20241217	093500	4259146	1975	1975	1975	1975	0
688	20241217	093400	4259146	1975	1975	1975	1975	0
689	20241217	093300	4259146	1975	1975	1975	1975	0
690	20241217	093200	4259146	1975	1975	1975	1975	0
691	20241217	093100	4259146	1975	1975	1975	1975	0
692	20241217	093000	4259146	1975	1931	1975	1931	334
693	20241217	092900	3612652	1976	1976	1976	1976	0
694	20241217	092800	3612652	1976	1976	1976	1976	0
695	20241217	092700	3612652	1976	1976	1976	1976	0
696	20241217	092600	3612652	1976	1976	1976	1976	0
697	20241217	092500	3612652	1976	1976	1976	1976	0
698	20241217	092400	3612652	1976	1976	1976	1976	0
699	20241217	092300	3612652	1976	1976	1976	1976	0
700	20241217	092200	3612652	1976	1976	1976	1976	0
701	20241217	092100	3612652	1976	1976	1976	1976	0
702	20241217	092000	3612652	1976	1976	1976	1976	0
703	20241217	091900	3612652	1976	1976	1976	1976	1
704	20241217	091800	3610676	1976	1976	1976	1976	0
705	20241217	091700	3610676	1976	1976	1976	1976	0
706	20241217	091600	3610676	1976	1976	1976	1976	123
707	20241217	091500	3367628	1981	1981	1981	1981	0
708	20241217	091400	3367628	1981	1981	1981	1981	0
709	20241217	091300	3367628	1981	1981	1981	1981	0
710	20241217	091200	3367628	1981	1981	1981	1981	0
711	20241217	091100	3367628	1981	1981	1981	1981	1
712	20241217	091000	3365647	1984	1984	1984	1984	10
713	20241217	090900	3345807	1913	1913	1913	1913	200
714	20241217	090800	2963207	1986	1986	1986	1986	0
715	20241217	090700	2963207	1986	1986	1986	1986	0
716	20241217	090600	2963207	1986	1986	1986	1986	0
717	20241217	090500	2963207	1986	1986	1986	1986	515
718	20241217	090400	1940417	1912	1912	1912	1912	0
719	20241217	090300	1940417	1912	1912	1912	1912	11
720	20241217	090200	1919385	1989	1989	1989	1989	0
721	20241217	090100	1919385	1989	1989	1989	1989	0
722	20241217	090000	1919385	1989	1989	1989	1989	965