KissMeData/263770/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	205900	6762479	1892	1892	1892	1892	310
3	20241220	205800	6762479	1892	1892	1892	1892	0
4	20241220	205700	6762479	1892	1892	1892	1892	0
5	20241220	205600	6762479	1892	1892	1892	1892	0
6	20241220	205500	6762479	1892	1892	1892	1892	0
7	20241220	205400	6762479	1892	1892	1892	1892	0
8	20241220	205300	6762479	1892	1892	1892	1892	0
9	20241220	205200	6762479	1892	1892	1892	1892	0
10	20241220	205100	6762479	1892	1892	1892	1892	0
11	20241220	205000	6762479	1892	1892	1892	1892	0
12	20241220	204900	6762479	1892	1892	1892	1892	0
13	20241220	204800	6762479	1892	1892	1892	1892	0
14	20241220	204700	6762479	1892	1892	1892	1892	0
15	20241220	204600	6762479	1892	1892	1892	1892	0
16	20241220	204500	6762479	1892	1892	1892	1892	0
17	20241220	204400	6762479	1892	1892	1892	1892	0
18	20241220	204300	6762479	1892	1892	1892	1892	0
19	20241220	204200	6762479	1892	1892	1892	1892	0
20	20241220	204100	6762479	1892	1892	1892	1892	0
21	20241220	204000	6762479	1892	1892	1892	1892	0
22	20241220	203900	6762479	1892	1892	1892	1892	0
23	20241220	203800	6762479	1892	1892	1892	1892	0
24	20241220	203700	6762479	1892	1892	1892	1892	0
25	20241220	203600	6762479	1892	1892	1892	1892	0
26	20241220	203500	6762479	1892	1892	1892	1892	0
27	20241220	203400	6762479	1892	1892	1892	1892	0
28	20241220	203300	6762479	1892	1892	1892	1892	0
29	20241220	203200	6762479	1892	1892	1892	1892	0
30	20241220	203100	6762479	1892	1892	1892	1892	0
31	20241220	203000	6762479	1892	1892	1892	1892	0
32	20241220	202900	6762479	1892	1892	1892	1892	310
33	20241220	202800	6762479	1892	1892	1892	1892	0
34	20241220	202700	6762479	1892	1892	1892	1892	0
35	20241220	202600	6762479	1892	1892	1892	1892	0
36	20241220	202500	6762479	1892	1892	1892	1892	0
37	20241220	202400	6762479	1892	1892	1892	1892	0
38	20241220	202300	6762479	1892	1892	1892	1892	0
39	20241220	202200	6762479	1892	1892	1892	1892	0
40	20241220	202100	6762479	1892	1892	1892	1892	0
41	20241220	202000	6762479	1892	1892	1892	1892	0
42	20241220	201900	6762479	1892	1892	1892	1892	0
43	20241220	201800	6762479	1892	1892	1892	1892	0
44	20241220	201700	6762479	1892	1892	1892	1892	0
45	20241220	201600	6762479	1892	1892	1892	1892	0
46	20241220	201500	6762479	1892	1892	1892	1892	0
47	20241220	201400	6762479	1892	1892	1892	1892	0
48	20241220	201300	6762479	1892	1892	1892	1892	0
49	20241220	201200	6762479	1892	1892	1892	1892	0
50	20241220	201100	6762479	1892	1892	1892	1892	0
51	20241220	201000	6762479	1892	1892	1892	1892	0
52	20241220	200900	6762479	1892	1892	1892	1892	0
53	20241220	200800	6762479	1892	1892	1892	1892	0
54	20241220	200700	6762479	1892	1892	1892	1892	0
55	20241220	200600	6762479	1892	1892	1892	1892	0
56	20241220	200500	6762479	1892	1892	1892	1892	0
57	20241220	200400	6762479	1892	1892	1892	1892	0
58	20241220	200300	6762479	1892	1892	1892	1892	0
59	20241220	200200	6762479	1892	1892	1892	1892	0
60	20241220	200100	6762479	1892	1892	1892	1892	0
61	20241220	200000	6762479	1892	1892	1892	1892	0
62	20241220	195900	6762479	1892	1892	1892	1892	310
63	20241220	195800	6762479	1892	1892	1892	1892	0
64	20241220	195700	6762479	1892	1892	1892	1892	0
65	20241220	195600	6762479	1892	1892	1892	1892	0
66	20241220	195500	6762479	1892	1892	1892	1892	0
67	20241220	195400	6762479	1892	1892	1892	1892	0
68	20241220	195300	6762479	1892	1892	1892	1892	0
69	20241220	195200	6762479	1892	1892	1892	1892	0
70	20241220	195100	6762479	1892	1892	1892	1892	0
71	20241220	195000	6762479	1892	1892	1892	1892	0
72	20241220	194900	6762479	1892	1892	1892	1892	0
73	20241220	194800	6762479	1892	1892	1892	1892	0
74	20241220	194700	6762479	1892	1892	1892	1892	0
75	20241220	194600	6762479	1892	1892	1892	1892	0
76	20241220	194500	6762479	1892	1892	1892	1892	0
77	20241220	194400	6762479	1892	1892	1892	1892	0
78	20241220	194300	6762479	1892	1892	1892	1892	0
79	20241220	194200	6762479	1892	1892	1892	1892	0
80	20241220	194100	6762479	1892	1892	1892	1892	0
81	20241220	194000	6762479	1892	1892	1892	1892	0
82	20241220	193900	6762479	1892	1892	1892	1892	0
83	20241220	193800	6762479	1892	1892	1892	1892	0
84	20241220	193700	6762479	1892	1892	1892	1892	0
85	20241220	193600	6762479	1892	1892	1892	1892	0
86	20241220	193500	6762479	1892	1892	1892	1892	0
87	20241220	193400	6762479	1892	1892	1892	1892	0
88	20241220	193300	6762479	1892	1892	1892	1892	0
89	20241220	193200	6762479	1892	1892	1892	1892	0
90	20241220	193100	6762479	1892	1892	1892	1892	0
91	20241220	193000	6762479	1892	1892	1892	1892	0
92	20241220	192900	6762479	1892	1892	1892	1892	310
93	20241220	192800	6762479	1892	1892	1892	1892	0
94	20241220	192700	6762479	1892	1892	1892	1892	0
95	20241220	192600	6762479	1892	1892	1892	1892	0
96	20241220	192500	6762479	1892	1892	1892	1892	0
97	20241220	192400	6762479	1892	1892	1892	1892	0
98	20241220	192300	6762479	1892	1892	1892	1892	0
99	20241220	192200	6762479	1892	1892	1892	1892	0
100	20241220	192100	6762479	1892	1892	1892	1892	0
101	20241220	192000	6762479	1892	1892	1892	1892	0
102	20241220	191900	6762479	1892	1892	1892	1892	0
103	20241220	191800	6762479	1892	1892	1892	1892	0
104	20241220	191700	6762479	1892	1892	1892	1892	0
105	20241220	191600	6762479	1892	1892	1892	1892	0
106	20241220	191500	6762479	1892	1892	1892	1892	0
107	20241220	191400	6762479	1892	1892	1892	1892	0
108	20241220	191300	6762479	1892	1892	1892	1892	0
109	20241220	191200	6762479	1892	1892	1892	1892	0
110	20241220	191100	6762479	1892	1892	1892	1892	0
111	20241220	191000	6762479	1892	1892	1892	1892	0
112	20241220	190900	6762479	1892	1892	1892	1892	0
113	20241220	190800	6762479	1892	1892	1892	1892	0
114	20241220	190700	6762479	1892	1892	1892	1892	0
115	20241220	190600	6762479	1892	1892	1892	1892	0
116	20241220	190500	6762479	1892	1892	1892	1892	0
117	20241220	190400	6762479	1892	1892	1892	1892	0
118	20241220	190300	6762479	1892	1892	1892	1892	0
119	20241220	190200	6762479	1892	1892	1892	1892	0
120	20241220	190100	6762479	1892	1892	1892	1892	0
121	20241220	190000	6762479	1892	1892	1892	1892	0
122	20241220	185900	6762479	1892	1892	1892	1892	310
123	20241220	185800	6762479	1892	1892	1892	1892	0
124	20241220	185700	6762479	1892	1892	1892	1892	0
125	20241220	185600	6762479	1892	1892	1892	1892	0
126	20241220	185500	6762479	1892	1892	1892	1892	0
127	20241220	185400	6762479	1892	1892	1892	1892	0
128	20241220	185300	6762479	1892	1892	1892	1892	0
129	20241220	185200	6762479	1892	1892	1892	1892	0
130	20241220	185100	6762479	1892	1892	1892	1892	0
131	20241220	185000	6762479	1892	1892	1892	1892	0
132	20241220	184900	6762479	1892	1892	1892	1892	0
133	20241220	184800	6762479	1892	1892	1892	1892	0
134	20241220	184700	6762479	1892	1892	1892	1892	0
135	20241220	184600	6762479	1892	1892	1892	1892	0
136	20241220	184500	6762479	1892	1892	1892	1892	0
137	20241220	184400	6762479	1892	1892	1892	1892	0
138	20241220	184300	6762479	1892	1892	1892	1892	0
139	20241220	184200	6762479	1892	1892	1892	1892	0
140	20241220	184100	6762479	1892	1892	1892	1892	0
141	20241220	184000	6762479	1892	1892	1892	1892	0
142	20241220	183900	6762479	1892	1892	1892	1892	0
143	20241220	183800	6762479	1892	1892	1892	1892	0
144	20241220	183700	6762479	1892	1892	1892	1892	0
145	20241220	183600	6762479	1892	1892	1892	1892	0
146	20241220	183500	6762479	1892	1892	1892	1892	0
147	20241220	183400	6762479	1892	1892	1892	1892	0
148	20241220	183300	6762479	1892	1892	1892	1892	0
149	20241220	183200	6762479	1892	1892	1892	1892	0
150	20241220	183100	6762479	1892	1892	1892	1892	0
151	20241220	183000	6762479	1892	1892	1892	1892	0
152	20241220	182900	6762479	1892	1892	1892	1892	310
153	20241220	182800	6762479	1892	1892	1892	1892	0
154	20241220	182700	6762479	1892	1892	1892	1892	0
155	20241220	182600	6762479	1892	1892	1892	1892	0
156	20241220	182500	6762479	1892	1892	1892	1892	0
157	20241220	182400	6762479	1892	1892	1892	1892	0
158	20241220	182300	6762479	1892	1892	1892	1892	0
159	20241220	182200	6762479	1892	1892	1892	1892	0
160	20241220	182100	6762479	1892	1892	1892	1892	0
161	20241220	182000	6762479	1892	1892	1892	1892	0
162	20241220	181900	6762479	1892	1892	1892	1892	0
163	20241220	181800	6762479	1892	1892	1892	1892	0
164	20241220	181700	6762479	1892	1892	1892	1892	0
165	20241220	181600	6762479	1892	1892	1892	1892	0
166	20241220	181500	6762479	1892	1892	1892	1892	0
167	20241220	181400	6762479	1892	1892	1892	1892	0
168	20241220	181300	6762479	1892	1892	1892	1892	0
169	20241220	181200	6762479	1892	1892	1892	1892	0
170	20241220	181100	6762479	1892	1892	1892	1892	0
171	20241220	181000	6762479	1892	1892	1892	1892	0
172	20241220	180900	6762479	1892	1892	1892	1892	0
173	20241220	180800	6762479	1892	1892	1892	1892	0
174	20241220	180700	6762479	1892	1892	1892	1892	0
175	20241220	180600	6762479	1892	1892	1892	1892	0
176	20241220	180500	6762479	1892	1892	1892	1892	0
177	20241220	180400	6762479	1892	1892	1892	1892	0
178	20241220	180300	6762479	1892	1892	1892	1892	0
179	20241220	180200	6762479	1892	1892	1892	1892	0
180	20241220	180100	6762479	1892	1892	1892	1892	0
181	20241220	180000	6762479	1892	1892	1892	1892	0
182	20241220	175900	6762479	1892	1892	1892	1892	310
183	20241220	175800	6762479	1892	1892	1892	1892	0
184	20241220	175700	6762479	1892	1892	1892	1892	0
185	20241220	175600	6762479	1892	1892	1892	1892	0
186	20241220	175500	6762479	1892	1892	1892	1892	0
187	20241220	175400	6762479	1892	1892	1892	1892	0
188	20241220	175300	6762479	1892	1892	1892	1892	0
189	20241220	175200	6762479	1892	1892	1892	1892	0
190	20241220	175100	6762479	1892	1892	1892	1892	0
191	20241220	175000	6762479	1892	1892	1892	1892	0
192	20241220	174900	6762479	1892	1892	1892	1892	0
193	20241220	174800	6762479	1892	1892	1892	1892	0
194	20241220	174700	6762479	1892	1892	1892	1892	0
195	20241220	174600	6762479	1892	1892	1892	1892	0
196	20241220	174500	6762479	1892	1892	1892	1892	0
197	20241220	174400	6762479	1892	1892	1892	1892	0
198	20241220	174300	6762479	1892	1892	1892	1892	0
199	20241220	174200	6762479	1892	1892	1892	1892	0
200	20241220	174100	6762479	1892	1892	1892	1892	0
201	20241220	174000	6762479	1892	1892	1892	1892	0
202	20241220	173900	6762479	1892	1892	1892	1892	0
203	20241220	173800	6762479	1892	1892	1892	1892	0
204	20241220	173700	6762479	1892	1892	1892	1892	0
205	20241220	173600	6762479	1892	1892	1892	1892	0
206	20241220	173500	6762479	1892	1892	1892	1892	0
207	20241220	173400	6762479	1892	1892	1892	1892	0
208	20241220	173300	6762479	1892	1892	1892	1892	0
209	20241220	173200	6762479	1892	1892	1892	1892	0
210	20241220	173100	6762479	1892	1892	1892	1892	0
211	20241220	173000	6762479	1892	1892	1892	1892	0
212	20241220	172900	6762479	1892	1892	1892	1892	310
213	20241220	172800	6762479	1892	1892	1892	1892	0
214	20241220	172700	6762479	1892	1892	1892	1892	0
215	20241220	172600	6762479	1892	1892	1892	1892	0
216	20241220	172500	6762479	1892	1892	1892	1892	0
217	20241220	172400	6762479	1892	1892	1892	1892	0
218	20241220	172300	6762479	1892	1892	1892	1892	0
219	20241220	172200	6762479	1892	1892	1892	1892	0
220	20241220	172100	6762479	1892	1892	1892	1892	0
221	20241220	172000	6762479	1892	1892	1892	1892	0
222	20241220	171900	6762479	1892	1892	1892	1892	0
223	20241220	171800	6762479	1892	1892	1892	1892	0
224	20241220	171700	6762479	1892	1892	1892	1892	0
225	20241220	171600	6762479	1892	1892	1892	1892	0
226	20241220	171500	6762479	1892	1892	1892	1892	0
227	20241220	171400	6762479	1892	1892	1892	1892	0
228	20241220	171300	6762479	1892	1892	1892	1892	0
229	20241220	171200	6762479	1892	1892	1892	1892	0
230	20241220	171100	6762479	1892	1892	1892	1892	0
231	20241220	171000	6762479	1892	1892	1892	1892	0
232	20241220	170900	6762479	1892	1892	1892	1892	0
233	20241220	170800	6762479	1892	1892	1892	1892	0
234	20241220	170700	6762479	1892	1892	1892	1892	0
235	20241220	170600	6762479	1892	1892	1892	1892	0
236	20241220	170500	6762479	1892	1892	1892	1892	0
237	20241220	170400	6762479	1892	1892	1892	1892	0
238	20241220	170300	6762479	1892	1892	1892	1892	0
239	20241220	170200	6762479	1892	1892	1892	1892	0
240	20241220	170100	6762479	1892	1892	1892	1892	0
241	20241220	170000	6762479	1892	1892	1892	1892	0
242	20241220	165900	6762479	1892	1892	1892	1892	310
243	20241220	165800	6762479	1892	1892	1892	1892	0
244	20241220	165700	6762479	1892	1892	1892	1892	0
245	20241220	165600	6762479	1892	1892	1892	1892	0
246	20241220	165500	6762479	1892	1892	1892	1892	0
247	20241220	165400	6762479	1892	1892	1892	1892	0
248	20241220	165300	6762479	1892	1892	1892	1892	0
249	20241220	165200	6762479	1892	1892	1892	1892	0
250	20241220	165100	6762479	1892	1892	1892	1892	0
251	20241220	165000	6762479	1892	1892	1892	1892	0
252	20241220	164900	6762479	1892	1892	1892	1892	0
253	20241220	164800	6762479	1892	1892	1892	1892	0
254	20241220	164700	6762479	1892	1892	1892	1892	0
255	20241220	164600	6762479	1892	1892	1892	1892	0
256	20241220	164500	6762479	1892	1892	1892	1892	0
257	20241220	164400	6762479	1892	1892	1892	1892	0
258	20241220	164300	6762479	1892	1892	1892	1892	0
259	20241220	164200	6762479	1892	1892	1892	1892	0
260	20241220	164100	6762479	1892	1892	1892	1892	0
261	20241220	164000	6762479	1892	1892	1892	1892	0
262	20241220	163900	6762479	1892	1892	1892	1892	0
263	20241220	163800	6762479	1892	1892	1892	1892	0
264	20241220	163700	6762479	1892	1892	1892	1892	0
265	20241220	163600	6762479	1892	1892	1892	1892	0
266	20241220	163500	6762479	1892	1892	1892	1892	0
267	20241220	163400	6762479	1892	1892	1892	1892	0
268	20241220	163300	6762479	1892	1892	1892	1892	0
269	20241220	163200	6762479	1892	1892	1892	1892	0
270	20241220	163100	6762479	1892	1892	1892	1892	0
271	20241220	163000	6762479	1892	1892	1892	1892	0
272	20241220	162900	6762479	1892	1892	1892	1892	310
273	20241220	162800	6762479	1892	1892	1892	1892	0
274	20241220	162700	6762479	1892	1892	1892	1892	0
275	20241220	162600	6762479	1892	1892	1892	1892	0
276	20241220	162500	6762479	1892	1892	1892	1892	0
277	20241220	162400	6762479	1892	1892	1892	1892	0
278	20241220	162300	6762479	1892	1892	1892	1892	0
279	20241220	162200	6762479	1892	1892	1892	1892	0
280	20241220	162100	6762479	1892	1892	1892	1892	0
281	20241220	162000	6762479	1892	1892	1892	1892	0
282	20241220	161900	6762479	1892	1892	1892	1892	0
283	20241220	161800	6762479	1892	1892	1892	1892	0
284	20241220	161700	6762479	1892	1892	1892	1892	0
285	20241220	161600	6762479	1892	1892	1892	1892	0
286	20241220	161500	6762479	1892	1892	1892	1892	0
287	20241220	161400	6762479	1892	1892	1892	1892	0
288	20241220	161300	6762479	1892	1892	1892	1892	0
289	20241220	161200	6762479	1892	1892	1892	1892	0
290	20241220	161100	6762479	1892	1892	1892	1892	0
291	20241220	161000	6762479	1892	1892	1892	1892	0
292	20241220	160900	6762479	1892	1892	1892	1892	0
293	20241220	160800	6762479	1892	1892	1892	1892	0
294	20241220	160700	6762479	1892	1892	1892	1892	0
295	20241220	160600	6762479	1892	1892	1892	1892	0
296	20241220	160500	6762479	1892	1892	1892	1892	0
297	20241220	160400	6762479	1892	1892	1892	1892	0
298	20241220	160300	6762479	1892	1892	1892	1892	0
299	20241220	160200	6762479	1892	1892	1892	1892	0
300	20241220	160100	6762479	1892	1892	1892	1892	0
301	20241220	160000	6762479	1892	1892	1892	1892	0
302	20241220	155900	6762479	1892	1892	1892	1892	310
303	20241220	155800	6762479	1892	1892	1892	1892	0
304	20241220	155700	6762479	1892	1892	1892	1892	0
305	20241220	155600	6762479	1892	1892	1892	1892	0
306	20241220	155500	6762479	1892	1892	1892	1892	0
307	20241220	155400	6762479	1892	1892	1892	1892	0
308	20241220	155300	6762479	1892	1892	1892	1892	0
309	20241220	155200	6762479	1892	1892	1892	1892	0
310	20241220	155100	6762479	1892	1892	1892	1892	0
311	20241220	155000	6762479	1892	1892	1892	1892	0
312	20241220	154900	6762479	1892	1892	1892	1892	0
313	20241220	154800	6762479	1892	1892	1892	1892	0
314	20241220	154700	6762479	1892	1892	1892	1892	0
315	20241220	154600	6762479	1892	1892	1892	1892	0
316	20241220	154500	6762479	1892	1892	1892	1892	0
317	20241220	154400	6762479	1892	1892	1892	1892	0
318	20241220	154300	6762479	1892	1892	1892	1892	0
319	20241220	154200	6762479	1892	1892	1892	1892	0
320	20241220	154100	6762479	1892	1892	1892	1892	0
321	20241220	154000	6762479	1892	1892	1892	1892	0
322	20241220	153900	6762479	1892	1892	1892	1892	0
323	20241220	153800	6762479	1892	1892	1892	1892	0
324	20241220	153700	6762479	1892	1892	1892	1892	0
325	20241220	153600	6762479	1892	1892	1892	1892	0
326	20241220	153500	6762479	1892	1892	1892	1892	0
327	20241220	153400	6762479	1892	1892	1892	1892	0
328	20241220	153300	6762479	1892	1892	1892	1892	0
329	20241220	153200	6762479	1892	1892	1892	1892	0
330	20241220	153100	6762479	1892	1892	1892	1892	0
331	20241220	153000	6762479	1892	1892	1892	1892	310
332	20241220	152900	6175959	1921	1921	1921	1921	0
333	20241220	152800	6175959	1921	1921	1921	1921	0
334	20241220	152700	6175959	1921	1921	1921	1921	0
335	20241220	152600	6175959	1921	1921	1921	1921	0
336	20241220	152500	6175959	1921	1921	1921	1921	0
337	20241220	152400	6175959	1921	1921	1921	1921	0
338	20241220	152300	6175959	1921	1921	1921	1921	0
339	20241220	152200	6175959	1921	1921	1921	1921	0
340	20241220	152100	6175959	1921	1921	1921	1921	0
341	20241220	152000	6175959	1921	1921	1921	1921	0
342	20241220	151900	6175959	1921	1921	1921	1921	0
343	20241220	151800	6175959	1921	1921	1921	1921	0
344	20241220	151700	6175959	1921	1921	1921	1921	0
345	20241220	151600	6175959	1921	1921	1921	1921	0
346	20241220	151500	6175959	1921	1921	1921	1921	0
347	20241220	151400	6175959	1921	1921	1921	1921	0
348	20241220	151300	6175959	1921	1921	1921	1921	0
349	20241220	151200	6175959	1921	1921	1921	1921	0
350	20241220	151100	6175959	1921	1915	1921	1915	14
351	20241220	151000	6149138	1900	1900	1900	1900	0
352	20241220	150900	6149138	1900	1900	1900	1900	514
353	20241220	150800	5172538	1900	1900	1900	1900	0
354	20241220	150700	5172538	1900	1900	1900	1900	0
355	20241220	150600	5172538	1900	1900	1900	1900	0
356	20241220	150500	5172538	1900	1900	1900	1900	0
357	20241220	150400	5172538	1900	1900	1900	1900	0
358	20241220	150300	5172538	1900	1900	1900	1896	41
359	20241220	150200	5094719	1899	1902	1902	1899	347
360	20241220	150100	4435405	1918	1918	1918	1918	0
361	20241220	150000	4435405	1918	1918	1918	1918	0
362	20241220	145900	4435405	1918	1918	1918	1918	0
363	20241220	145800	4435405	1918	1917	1918	1917	20
364	20241220	145700	4397060	1901	1901	1901	1901	0
365	20241220	145600	4397060	1901	1901	1901	1901	1
366	20241220	145500	4395159	1919	1919	1919	1919	5
367	20241220	145400	4385564	1900	1900	1900	1900	0
368	20241220	145300	4385564	1900	1900	1900	1900	0
369	20241220	145200	4385564	1900	1900	1900	1900	0
370	20241220	145100	4385564	1900	1920	1920	1900	55
371	20241220	145000	4280985	1922	1922	1922	1922	0
372	20241220	144900	4280985	1922	1922	1922	1922	0
373	20241220	144800	4280985	1922	1922	1922	1922	0
374	20241220	144700	4280985	1922	1922	1922	1922	0
375	20241220	144600	4280985	1922	1922	1922	1922	0
376	20241220	144500	4280985	1922	1922	1922	1922	0
377	20241220	144400	4280985	1922	1922	1922	1922	0
378	20241220	144300	4280985	1922	1922	1922	1922	0
379	20241220	144200	4280985	1922	1922	1922	1922	0
380	20241220	144100	4280985	1922	1922	1922	1922	0
381	20241220	144000	4280985	1922	1922	1922	1922	0
382	20241220	143900	4280985	1922	1922	1922	1922	0
383	20241220	143800	4280985	1922	1922	1922	1922	0
384	20241220	143700	4280985	1922	1922	1922	1922	0
385	20241220	143600	4280985	1922	1922	1922	1922	5
386	20241220	143500	4271375	1920	1920	1920	1920	0
387	20241220	143400	4271375	1920	1920	1920	1920	0
388	20241220	143300	4271375	1920	1920	1920	1920	0
389	20241220	143200	4271375	1920	1920	1920	1920	0
390	20241220	143100	4271375	1920	1920	1920	1920	0
391	20241220	143000	4271375	1920	1920	1920	1920	0
392	20241220	142900	4271375	1920	1920	1920	1920	3
393	20241220	142800	4265615	1922	1922	1922	1922	0
394	20241220	142700	4265615	1922	1922	1922	1922	0
395	20241220	142600	4265615	1922	1922	1922	1922	0
396	20241220	142500	4265615	1922	1922	1922	1922	0
397	20241220	142400	4265615	1922	1922	1922	1922	0
398	20241220	142300	4265615	1922	1922	1922	1922	0
399	20241220	142200	4265615	1922	1922	1922	1922	0
400	20241220	142100	4265615	1922	1922	1922	1922	0
401	20241220	142000	4265615	1922	1922	1922	1922	0
402	20241220	141900	4265615	1922	1922	1922	1922	0
403	20241220	141800	4265615	1922	1922	1922	1922	0
404	20241220	141700	4265615	1922	1922	1922	1922	0
405	20241220	141600	4265615	1922	1922	1922	1922	0
406	20241220	141500	4265615	1922	1922	1922	1922	0
407	20241220	141400	4265615	1922	1922	1922	1922	0
408	20241220	141300	4265615	1922	1922	1922	1922	0
409	20241220	141200	4265615	1922	1922	1922	1922	0
410	20241220	141100	4265615	1922	1922	1922	1922	0
411	20241220	141000	4265615	1922	1922	1922	1922	0
412	20241220	140900	4265615	1922	1922	1922	1922	0
413	20241220	140800	4265615	1922	1922	1922	1922	0
414	20241220	140700	4265615	1922	1922	1922	1922	0
415	20241220	140600	4265615	1922	1922	1922	1922	0
416	20241220	140500	4265615	1922	1922	1922	1922	1
417	20241220	140400	4263693	1922	1922	1922	1922	0
418	20241220	140300	4263693	1922	1922	1922	1922	0
419	20241220	140200	4263693	1922	1922	1922	1922	0
420	20241220	140100	4263693	1922	1922	1922	1922	0
421	20241220	140000	4263693	1922	1922	1922	1922	0
422	20241220	135900	4263693	1922	1920	1922	1920	11
423	20241220	135800	4242563	1922	1922	1922	1922	0
424	20241220	135700	4242563	1922	1922	1922	1922	0
425	20241220	135600	4242563	1922	1922	1922	1922	0
426	20241220	135500	4242563	1922	1922	1922	1922	0
427	20241220	135400	4242563	1922	1922	1922	1922	0
428	20241220	135300	4242563	1922	1922	1922	1922	0
429	20241220	135200	4242563	1922	1922	1922	1922	0
430	20241220	135100	4242563	1922	1922	1922	1922	0
431	20241220	135000	4242563	1922	1922	1922	1922	0
432	20241220	134900	4242563	1922	1922	1922	1922	0
433	20241220	134800	4242563	1922	1922	1922	1922	0
434	20241220	134700	4242563	1922	1922	1922	1922	0
435	20241220	134600	4242563	1922	1922	1922	1922	0
436	20241220	134500	4242563	1922	1922	1922	1922	0
437	20241220	134400	4242563	1922	1922	1922	1922	0
438	20241220	134300	4242563	1922	1922	1922	1922	0
439	20241220	134200	4242563	1922	1922	1922	1922	0
440	20241220	134100	4242563	1922	1922	1922	1922	0
441	20241220	134000	4242563	1922	1922	1922	1922	0
442	20241220	133900	4242563	1922	1922	1922	1922	0
443	20241220	133800	4242563	1922	1922	1922	1922	0
444	20241220	133700	4242563	1922	1922	1922	1922	0
445	20241220	133600	4242563	1922	1922	1922	1922	0
446	20241220	133500	4242563	1922	1922	1922	1922	0
447	20241220	133400	4242563	1922	1922	1922	1922	0
448	20241220	133300	4242563	1922	1922	1922	1922	0
449	20241220	133200	4242563	1922	1922	1922	1922	0
450	20241220	133100	4242563	1922	1922	1922	1922	0
451	20241220	133000	4242563	1922	1922	1922	1922	0
452	20241220	132900	4242563	1922	1920	1922	1920	37
453	20241220	132800	4171473	1922	1922	1922	1922	0
454	20241220	132700	4171473	1922	1922	1922	1922	0
455	20241220	132600	4171473	1922	1922	1922	1922	0
456	20241220	132500	4171473	1922	1922	1922	1922	0
457	20241220	132400	4171473	1922	1922	1922	1922	0
458	20241220	132300	4171473	1922	1922	1922	1922	0
459	20241220	132200	4171473	1922	1922	1922	1922	0
460	20241220	132100	4171473	1922	1922	1922	1922	0
461	20241220	132000	4171473	1922	1922	1922	1922	0
462	20241220	131900	4171473	1922	1922	1922	1922	0
463	20241220	131800	4171473	1922	1922	1922	1922	0
464	20241220	131700	4171473	1922	1922	1922	1922	0
465	20241220	131600	4171473	1922	1922	1922	1922	0
466	20241220	131500	4171473	1922	1922	1922	1922	0
467	20241220	131400	4171473	1922	1922	1922	1922	0
468	20241220	131300	4171473	1922	1922	1922	1922	0
469	20241220	131200	4171473	1922	1922	1922	1922	0
470	20241220	131100	4171473	1922	1922	1922	1922	0
471	20241220	131000	4171473	1922	1922	1922	1922	0
472	20241220	130900	4171473	1922	1922	1922	1922	0
473	20241220	130800	4171473	1922	1922	1922	1922	0
474	20241220	130700	4171473	1922	1922	1922	1922	0
475	20241220	130600	4171473	1922	1922	1922	1922	0
476	20241220	130500	4171473	1922	1922	1922	1922	0
477	20241220	130400	4171473	1922	1922	1922	1922	0
478	20241220	130300	4171473	1922	1922	1922	1922	0
479	20241220	130200	4171473	1922	1922	1922	1922	0
480	20241220	130100	4171473	1922	1922	1922	1920	16
481	20241220	130000	4140725	1922	1928	1928	1922	12
482	20241220	125900	4117595	1922	1922	1922	1922	15
483	20241220	125800	4088765	1928	1928	1928	1928	0
484	20241220	125700	4088765	1928	1928	1928	1928	0
485	20241220	125600	4088765	1928	1928	1928	1928	0
486	20241220	125500	4088765	1928	1928	1928	1928	0
487	20241220	125400	4088765	1928	1928	1928	1928	0
488	20241220	125300	4088765	1928	1928	1928	1928	0
489	20241220	125200	4088765	1928	1928	1928	1928	0
490	20241220	125100	4088765	1928	1928	1928	1928	0
491	20241220	125000	4088765	1928	1928	1928	1928	0
492	20241220	124900	4088765	1928	1928	1928	1928	0
493	20241220	124800	4088765	1928	1928	1928	1922	17
494	20241220	124700	4056001	1929	1929	1929	1929	0
495	20241220	124600	4056001	1929	1929	1929	1929	0
496	20241220	124500	4056001	1929	1929	1929	1929	0
497	20241220	124400	4056001	1929	1924	1929	1924	7
498	20241220	124300	4042508	1929	1929	1929	1929	0
499	20241220	124200	4042508	1929	1929	1929	1929	0
500	20241220	124100	4042508	1929	1929	1929	1929	0
501	20241220	124000	4042508	1929	1929	1929	1929	0
502	20241220	123900	4042508	1929	1929	1929	1929	0
503	20241220	123800	4042508	1929	1929	1929	1929	0
504	20241220	123700	4042508	1929	1929	1929	1929	0
505	20241220	123600	4042508	1929	1929	1929	1929	0
506	20241220	123500	4042508	1929	1929	1929	1929	0
507	20241220	123400	4042508	1929	1929	1929	1929	0
508	20241220	123300	4042508	1929	1929	1929	1929	0
509	20241220	123200	4042508	1929	1929	1929	1929	0
510	20241220	123100	4042508	1929	1929	1929	1929	0
511	20241220	123000	4042508	1929	1929	1929	1929	0
512	20241220	122900	4042508	1929	1924	1929	1924	8
513	20241220	122800	4027091	1929	1929	1929	1929	0
514	20241220	122700	4027091	1929	1929	1929	1929	0
515	20241220	122600	4027091	1929	1929	1929	1929	0
516	20241220	122500	4027091	1929	1929	1929	1929	5
517	20241220	122400	4017446	1924	1929	1929	1924	51
518	20241220	122300	3919092	1929	1929	1929	1929	0
519	20241220	122200	3919092	1929	1929	1929	1929	0
520	20241220	122100	3919092	1929	1929	1929	1929	0
521	20241220	122000	3919092	1929	1929	1929	1929	0
522	20241220	121900	3919092	1929	1929	1929	1929	0
523	20241220	121800	3919092	1929	1929	1929	1929	0
524	20241220	121700	3919092	1929	1929	1929	1929	0
525	20241220	121600	3919092	1929	1918	1929	1918	8
526	20241220	121500	3903693	1929	1929	1929	1929	0
527	20241220	121400	3903693	1929	1929	1929	1929	0
528	20241220	121300	3903693	1929	1929	1929	1929	0
529	20241220	121200	3903693	1929	1929	1929	1929	0
530	20241220	121100	3903693	1929	1929	1929	1929	0
531	20241220	121000	3903693	1929	1929	1929	1929	0
532	20241220	120900	3903693	1929	1929	1929	1929	0
533	20241220	120800	3903693	1929	1929	1929	1929	0
534	20241220	120700	3903693	1929	1929	1929	1929	0
535	20241220	120600	3903693	1929	1929	1929	1929	0
536	20241220	120500	3903693	1929	1929	1929	1929	0
537	20241220	120400	3903693	1929	1929	1929	1929	0
538	20241220	120300	3903693	1929	1929	1929	1929	0
539	20241220	120200	3903693	1929	1929	1929	1929	0
540	20241220	120100	3903693	1929	1929	1929	1929	2
541	20241220	120000	3899835	1888	1888	1888	1888	0
542	20241220	115900	3899835	1888	1900	1900	1888	1500
543	20241220	115800	1061507	1930	1930	1930	1930	0
544	20241220	115700	1061507	1930	1930	1930	1930	0
545	20241220	115600	1061507	1930	1930	1930	1930	0
546	20241220	115500	1061507	1930	1930	1930	1930	0
547	20241220	115400	1061507	1930	1922	1930	1911	275
548	20241220	115300	535419	1923	1923	1923	1923	0
549	20241220	115200	535419	1923	1923	1923	1923	1
550	20241220	115100	533496	1923	1923	1923	1923	0
551	20241220	115000	533496	1923	1923	1923	1923	0
552	20241220	114900	533496	1923	1923	1923	1923	0
553	20241220	114800	533496	1923	1923	1923	1923	0
554	20241220	114700	533496	1923	1923	1923	1923	2
555	20241220	114600	529650	1930	1930	1930	1930	0
556	20241220	114500	529650	1930	1930	1930	1930	0
557	20241220	114400	529650	1930	1930	1930	1930	0
558	20241220	114300	529650	1930	1930	1930	1930	0
559	20241220	114200	529650	1930	1930	1930	1930	0
560	20241220	114100	529650	1930	1930	1930	1930	0
561	20241220	114000	529650	1930	1930	1930	1930	0
562	20241220	113900	529650	1930	1930	1930	1930	0
563	20241220	113800	529650	1930	1930	1930	1930	5
564	20241220	113700	520000	1923	1923	1923	1923	0
565	20241220	113600	520000	1923	1923	1923	1923	3
566	20241220	113500	514231	1930	1930	1930	1930	0
567	20241220	113400	514231	1930	1930	1930	1930	0
568	20241220	113300	514231	1930	1930	1930	1930	0
569	20241220	113200	514231	1930	1930	1930	1930	0
570	20241220	113100	514231	1930	1930	1930	1930	0
571	20241220	113000	514231	1930	1930	1930	1930	0
572	20241220	112900	514231	1930	1930	1930	1930	0
573	20241220	112800	514231	1930	1930	1930	1930	0
574	20241220	112700	514231	1930	1930	1930	1930	3
575	20241220	112600	508441	1930	1930	1930	1930	0
576	20241220	112500	508441	1930	1930	1930	1930	0
577	20241220	112400	508441	1930	1930	1930	1930	0
578	20241220	112300	508441	1930	1930	1930	1930	0
579	20241220	112200	508441	1930	1930	1930	1930	0
580	20241220	112100	508441	1930	1930	1930	1930	0
581	20241220	112000	508441	1930	1930	1930	1930	0
582	20241220	111900	508441	1930	1930	1930	1930	0
583	20241220	111800	508441	1930	1930	1930	1930	0
584	20241220	111700	508441	1930	1930	1930	1930	0
585	20241220	111600	508441	1930	1930	1930	1930	0
586	20241220	111500	508441	1930	1930	1930	1930	0
587	20241220	111400	508441	1930	1930	1930	1930	0
588	20241220	111300	508441	1930	1930	1930	1930	0
589	20241220	111200	508441	1930	1930	1930	1930	0
590	20241220	111100	508441	1930	1930	1930	1930	0
591	20241220	111000	508441	1930	1930	1930	1930	0
592	20241220	110900	508441	1930	1930	1930	1930	3
593	20241220	110800	502651	1923	1930	1930	1923	119
594	20241220	110700	273058	1923	1923	1923	1923	0
595	20241220	110600	273058	1923	1923	1923	1923	0
596	20241220	110500	273058	1923	1923	1923	1923	0
597	20241220	110400	273058	1923	1923	1923	1923	14
598	20241220	110300	246136	1931	1931	1931	1931	0
599	20241220	110200	246136	1931	1931	1931	1931	0
600	20241220	110100	246136	1931	1931	1931	1931	0
601	20241220	110000	246136	1931	1931	1931	1931	0
602	20241220	105900	246136	1931	1931	1931	1931	0
603	20241220	105800	246136	1931	1931	1931	1931	0
604	20241220	105700	246136	1931	1931	1931	1931	0
605	20241220	105600	246136	1931	1931	1931	1931	0
606	20241220	105500	246136	1931	1931	1931	1931	0
607	20241220	105400	246136	1931	1931	1931	1931	0
608	20241220	105300	246136	1931	1931	1931	1931	1
609	20241220	105200	244205	1922	1922	1922	1922	0
610	20241220	105100	244205	1922	1922	1922	1922	0
611	20241220	105000	244205	1922	1922	1922	1922	0
612	20241220	104900	244205	1922	1922	1922	1922	0
613	20241220	104800	244205	1922	1922	1922	1922	0
614	20241220	104700	244205	1922	1922	1922	1922	0
615	20241220	104600	244205	1922	1922	1922	1922	0
616	20241220	104500	244205	1922	1922	1922	1922	0
617	20241220	104400	244205	1922	1922	1922	1922	0
618	20241220	104300	244205	1922	1922	1922	1922	0
619	20241220	104200	244205	1922	1923	1923	1922	4
620	20241220	104100	236514	1923	1923	1923	1923	1
621	20241220	104000	234591	1928	1928	1928	1928	0
622	20241220	103900	234591	1928	1928	1928	1928	0
623	20241220	103800	234591	1928	1928	1928	1928	0
624	20241220	103700	234591	1928	1928	1928	1928	0
625	20241220	103600	234591	1928	1928	1928	1928	0
626	20241220	103500	234591	1928	1928	1928	1928	0
627	20241220	103400	234591	1928	1928	1928	1928	0
628	20241220	103300	234591	1928	1928	1928	1928	9
629	20241220	103200	217239	1928	1928	1928	1928	0
630	20241220	103100	217239	1928	1928	1928	1928	0
631	20241220	103000	217239	1928	1928	1928	1928	0
632	20241220	102900	217239	1928	1928	1928	1928	0
633	20241220	102800	217239	1928	1928	1928	1928	0
634	20241220	102700	217239	1928	1928	1928	1928	0
635	20241220	102600	217239	1928	1928	1928	1928	0
636	20241220	102500	217239	1928	1928	1928	1928	0
637	20241220	102400	217239	1928	1928	1928	1928	0
638	20241220	102300	217239	1928	1928	1928	1928	0
639	20241220	102200	217239	1928	1928	1928	1928	0
640	20241220	102100	217239	1928	1928	1928	1928	0
641	20241220	102000	217239	1928	1928	1928	1928	7
642	20241220	101900	203743	1931	1931	1931	1931	0
643	20241220	101800	203743	1931	1931	1931	1931	0
644	20241220	101700	203743	1931	1931	1931	1931	0
645	20241220	101600	203743	1931	1931	1931	1931	0
646	20241220	101500	203743	1931	1931	1931	1931	0
647	20241220	101400	203743	1931	1931	1931	1931	0
648	20241220	101300	203743	1931	1931	1931	1931	0
649	20241220	101200	203743	1931	1931	1931	1931	0
650	20241220	101100	203743	1931	1931	1931	1931	0
651	20241220	101000	203743	1931	1931	1931	1931	0
652	20241220	100900	203743	1931	1931	1931	1931	0
653	20241220	100800	203743	1931	1930	1931	1930	5
654	20241220	100700	194089	1931	1931	1931	1931	0
655	20241220	100600	194089	1931	1931	1931	1931	0
656	20241220	100500	194089	1931	1931	1931	1931	0
657	20241220	100400	194089	1931	1931	1931	1931	0
658	20241220	100300	194089	1931	1931	1931	1931	0
659	20241220	100200	194089	1931	1931	1931	1931	0
660	20241220	100100	194089	1931	1931	1931	1931	0
661	20241220	100000	194089	1931	1931	1931	1931	0
662	20241220	095900	194089	1931	1931	1931	1931	0
663	20241220	095800	194089	1931	1931	1931	1931	0
664	20241220	095700	194089	1931	1931	1931	1931	0
665	20241220	095600	194089	1931	1931	1931	1931	0
666	20241220	095500	194089	1931	1931	1931	1931	0
667	20241220	095400	194089	1931	1931	1931	1931	0
668	20241220	095300	194089	1931	1931	1931	1931	0
669	20241220	095200	194089	1931	1931	1931	1931	0
670	20241220	095100	194089	1931	1931	1931	1931	0
671	20241220	095000	194089	1931	1931	1931	1931	0
672	20241220	094900	194089	1931	1931	1931	1931	0
673	20241220	094800	194089	1931	1931	1931	1931	0
674	20241220	094700	194089	1931	1931	1931	1931	0
675	20241220	094600	194089	1931	1931	1931	1931	0
676	20241220	094500	194089	1931	1931	1931	1931	1
677	20241220	094400	192158	1931	1931	1931	1931	0
678	20241220	094300	192158	1931	1931	1931	1931	1
679	20241220	094200	190227	1932	1932	1932	1932	0
680	20241220	094100	190227	1932	1932	1932	1932	0
681	20241220	094000	190227	1932	1932	1932	1932	0
682	20241220	093900	190227	1932	1932	1932	1932	0
683	20241220	093800	190227	1932	1932	1932	1932	0
684	20241220	093700	190227	1932	1932	1932	1932	0
685	20241220	093600	190227	1932	1932	1932	1932	0
686	20241220	093500	190227	1932	1932	1932	1932	10
687	20241220	093400	170907	1900	1922	1922	1900	60
688	20241220	093300	56059	1933	1933	1933	1933	0
689	20241220	093200	56059	1933	1933	1933	1933	0
690	20241220	093100	56059	1933	1933	1933	1933	0
691	20241220	093000	56059	1933	1933	1933	1933	0
692	20241220	092900	56059	1933	1933	1933	1933	0
693	20241220	092800	56059	1933	1933	1933	1933	0
694	20241220	092700	56059	1933	1933	1933	1933	0
695	20241220	092600	56059	1933	1933	1933	1933	0
696	20241220	092500	56059	1933	1933	1933	1933	0
697	20241220	092400	56059	1933	1933	1933	1933	0
698	20241220	092300	56059	1933	1933	1933	1933	0
699	20241220	092200	56059	1933	1933	1933	1933	0
700	20241220	092100	56059	1933	1933	1933	1933	0
701	20241220	092000	56059	1933	1933	1933	1933	0
702	20241220	091900	56059	1933	1933	1933	1933	0
703	20241220	091800	56059	1933	1933	1933	1933	0
704	20241220	091700	56059	1933	1933	1933	1933	0
705	20241220	091600	56059	1933	1922	1933	1922	4
706	20241220	091500	48350	1934	1934	1934	1934	0
707	20241220	091400	48350	1934	1934	1934	1934	0
708	20241220	091300	48350	1934	1934	1934	1934	0
709	20241220	091200	48350	1934	1934	1934	1934	0
710	20241220	091100	48350	1934	1934	1934	1934	0
711	20241220	091000	48350	1934	1934	1934	1934	0
712	20241220	090900	48350	1934	1934	1934	1934	0
713	20241220	090800	48350	1934	1934	1934	1934	0
714	20241220	090700	48350	1934	1934	1934	1934	0
715	20241220	090600	48350	1934	1934	1934	1934	0
716	20241220	090500	48350	1934	1934	1934	1934	0
717	20241220	090400	48350	1934	1934	1934	1934	0
718	20241220	090300	48350	1934	1934	1934	1934	0
719	20241220	090200	48350	1934	1934	1934	1934	0
720	20241220	090100	48350	1934	1934	1934	1934	0
721	20241220	090000	48350	1934	1934	1934	1934	25