KissMeData/122690/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	201900	14450169	1915	1915	1915	1915	466
3	20241227	201800	14450169	1915	1915	1915	1915	0
4	20241227	201700	14450169	1915	1915	1915	1915	0
5	20241227	201600	14450169	1915	1915	1915	1915	0
6	20241227	201500	14450169	1915	1915	1915	1915	0
7	20241227	201400	14450169	1915	1915	1915	1915	0
8	20241227	201300	14450169	1915	1915	1915	1915	0
9	20241227	201200	14450169	1915	1915	1915	1915	0
10	20241227	201100	14450169	1915	1915	1915	1915	0
11	20241227	201000	14450169	1915	1915	1915	1915	0
12	20241227	200900	14450169	1915	1915	1915	1915	0
13	20241227	200800	14450169	1915	1915	1915	1915	0
14	20241227	200700	14450169	1915	1915	1915	1915	0
15	20241227	200600	14450169	1915	1915	1915	1915	0
16	20241227	200500	14450169	1915	1915	1915	1915	0
17	20241227	200400	14450169	1915	1915	1915	1915	0
18	20241227	200300	14450169	1915	1915	1915	1915	0
19	20241227	200200	14450169	1915	1915	1915	1915	0
20	20241227	200100	14450169	1915	1915	1915	1915	0
21	20241227	200000	14450169	1915	1915	1915	1915	0
22	20241227	195900	14450169	1915	1915	1915	1915	0
23	20241227	195800	14450169	1915	1915	1915	1915	0
24	20241227	195700	14450169	1915	1915	1915	1915	0
25	20241227	195600	14450169	1915	1915	1915	1915	0
26	20241227	195500	14450169	1915	1915	1915	1915	0
27	20241227	195400	14450169	1915	1915	1915	1915	0
28	20241227	195300	14450169	1915	1915	1915	1915	0
29	20241227	195200	14450169	1915	1915	1915	1915	0
30	20241227	195100	14450169	1915	1915	1915	1915	0
31	20241227	195000	14450169	1915	1915	1915	1915	0
32	20241227	194900	14450169	1915	1915	1915	1915	466
33	20241227	194800	14450169	1915	1915	1915	1915	0
34	20241227	194700	14450169	1915	1915	1915	1915	0
35	20241227	194600	14450169	1915	1915	1915	1915	0
36	20241227	194500	14450169	1915	1915	1915	1915	0
37	20241227	194400	14450169	1915	1915	1915	1915	0
38	20241227	194300	14450169	1915	1915	1915	1915	0
39	20241227	194200	14450169	1915	1915	1915	1915	0
40	20241227	194100	14450169	1915	1915	1915	1915	0
41	20241227	194000	14450169	1915	1915	1915	1915	0
42	20241227	193900	14450169	1915	1915	1915	1915	0
43	20241227	193800	14450169	1915	1915	1915	1915	0
44	20241227	193700	14450169	1915	1915	1915	1915	0
45	20241227	193600	14450169	1915	1915	1915	1915	0
46	20241227	193500	14450169	1915	1915	1915	1915	0
47	20241227	193400	14450169	1915	1915	1915	1915	0
48	20241227	193300	14450169	1915	1915	1915	1915	0
49	20241227	193200	14450169	1915	1915	1915	1915	0
50	20241227	193100	14450169	1915	1915	1915	1915	0
51	20241227	193000	14450169	1915	1915	1915	1915	0
52	20241227	192900	14450169	1915	1915	1915	1915	0
53	20241227	192800	14450169	1915	1915	1915	1915	0
54	20241227	192700	14450169	1915	1915	1915	1915	0
55	20241227	192600	14450169	1915	1915	1915	1915	0
56	20241227	192500	14450169	1915	1915	1915	1915	0
57	20241227	192400	14450169	1915	1915	1915	1915	0
58	20241227	192300	14450169	1915	1915	1915	1915	0
59	20241227	192200	14450169	1915	1915	1915	1915	0
60	20241227	192100	14450169	1915	1915	1915	1915	0
61	20241227	192000	14450169	1915	1915	1915	1915	0
62	20241227	191900	14450169	1915	1915	1915	1915	466
63	20241227	191800	14450169	1915	1915	1915	1915	0
64	20241227	191700	14450169	1915	1915	1915	1915	0
65	20241227	191600	14450169	1915	1915	1915	1915	0
66	20241227	191500	14450169	1915	1915	1915	1915	0
67	20241227	191400	14450169	1915	1915	1915	1915	0
68	20241227	191300	14450169	1915	1915	1915	1915	0
69	20241227	191200	14450169	1915	1915	1915	1915	0
70	20241227	191100	14450169	1915	1915	1915	1915	0
71	20241227	191000	14450169	1915	1915	1915	1915	0
72	20241227	190900	14450169	1915	1915	1915	1915	0
73	20241227	190800	14450169	1915	1915	1915	1915	0
74	20241227	190700	14450169	1915	1915	1915	1915	0
75	20241227	190600	14450169	1915	1915	1915	1915	0
76	20241227	190500	14450169	1915	1915	1915	1915	0
77	20241227	190400	14450169	1915	1915	1915	1915	0
78	20241227	190300	14450169	1915	1915	1915	1915	0
79	20241227	190200	14450169	1915	1915	1915	1915	0
80	20241227	190100	14450169	1915	1915	1915	1915	0
81	20241227	190000	14450169	1915	1915	1915	1915	0
82	20241227	185900	14450169	1915	1915	1915	1915	0
83	20241227	185800	14450169	1915	1915	1915	1915	0
84	20241227	185700	14450169	1915	1915	1915	1915	0
85	20241227	185600	14450169	1915	1915	1915	1915	0
86	20241227	185500	14450169	1915	1915	1915	1915	0
87	20241227	185400	14450169	1915	1915	1915	1915	0
88	20241227	185300	14450169	1915	1915	1915	1915	0
89	20241227	185200	14450169	1915	1915	1915	1915	0
90	20241227	185100	14450169	1915	1915	1915	1915	0
91	20241227	185000	14450169	1915	1915	1915	1915	0
92	20241227	184900	14450169	1915	1915	1915	1915	466
93	20241227	184800	14450169	1915	1915	1915	1915	0
94	20241227	184700	14450169	1915	1915	1915	1915	0
95	20241227	184600	14450169	1915	1915	1915	1915	0
96	20241227	184500	14450169	1915	1915	1915	1915	0
97	20241227	184400	14450169	1915	1915	1915	1915	0
98	20241227	184300	14450169	1915	1915	1915	1915	0
99	20241227	184200	14450169	1915	1915	1915	1915	0
100	20241227	184100	14450169	1915	1915	1915	1915	0
101	20241227	184000	14450169	1915	1915	1915	1915	0
102	20241227	183900	14450169	1915	1915	1915	1915	0
103	20241227	183800	14450169	1915	1915	1915	1915	0
104	20241227	183700	14450169	1915	1915	1915	1915	0
105	20241227	183600	14450169	1915	1915	1915	1915	0
106	20241227	183500	14450169	1915	1915	1915	1915	0
107	20241227	183400	14450169	1915	1915	1915	1915	0
108	20241227	183300	14450169	1915	1915	1915	1915	0
109	20241227	183200	14450169	1915	1915	1915	1915	0
110	20241227	183100	14450169	1915	1915	1915	1915	0
111	20241227	183000	14450169	1915	1915	1915	1915	0
112	20241227	182900	14450169	1915	1915	1915	1915	0
113	20241227	182800	14450169	1915	1915	1915	1915	0
114	20241227	182700	14450169	1915	1915	1915	1915	0
115	20241227	182600	14450169	1915	1915	1915	1915	0
116	20241227	182500	14450169	1915	1915	1915	1915	0
117	20241227	182400	14450169	1915	1915	1915	1915	0
118	20241227	182300	14450169	1915	1915	1915	1915	0
119	20241227	182200	14450169	1915	1915	1915	1915	0
120	20241227	182100	14450169	1915	1915	1915	1915	0
121	20241227	182000	14450169	1915	1915	1915	1915	0
122	20241227	181900	14450169	1915	1915	1915	1915	466
123	20241227	181800	14450169	1915	1915	1915	1915	0
124	20241227	181700	14450169	1915	1915	1915	1915	0
125	20241227	181600	14450169	1915	1915	1915	1915	0
126	20241227	181500	14450169	1915	1915	1915	1915	0
127	20241227	181400	14450169	1915	1915	1915	1915	0
128	20241227	181300	14450169	1915	1915	1915	1915	0
129	20241227	181200	14450169	1915	1915	1915	1915	0
130	20241227	181100	14450169	1915	1915	1915	1915	0
131	20241227	181000	14450169	1915	1915	1915	1915	0
132	20241227	180900	14450169	1915	1915	1915	1915	0
133	20241227	180800	14450169	1915	1915	1915	1915	0
134	20241227	180700	14450169	1915	1915	1915	1915	0
135	20241227	180600	14450169	1915	1915	1915	1915	0
136	20241227	180500	14450169	1915	1915	1915	1915	0
137	20241227	180400	14450169	1915	1915	1915	1915	0
138	20241227	180300	14450169	1915	1915	1915	1915	0
139	20241227	180200	14450169	1915	1915	1915	1915	0
140	20241227	180100	14450169	1915	1915	1915	1915	0
141	20241227	180000	14450169	1915	1915	1915	1915	0
142	20241227	175900	14450169	1915	1915	1915	1915	0
143	20241227	175800	14450169	1915	1915	1915	1915	0
144	20241227	175700	14450169	1915	1915	1915	1915	0
145	20241227	175600	14450169	1915	1915	1915	1915	0
146	20241227	175500	14450169	1915	1915	1915	1915	0
147	20241227	175400	14450169	1915	1915	1915	1915	0
148	20241227	175300	14450169	1915	1915	1915	1915	0
149	20241227	175200	14450169	1915	1915	1915	1915	0
150	20241227	175100	14450169	1915	1915	1915	1915	0
151	20241227	175000	14450169	1915	1915	1915	1915	0
152	20241227	174900	14450169	1915	1915	1915	1915	466
153	20241227	174800	14450169	1915	1915	1915	1915	0
154	20241227	174700	14450169	1915	1915	1915	1915	0
155	20241227	174600	14450169	1915	1915	1915	1915	0
156	20241227	174500	14450169	1915	1915	1915	1915	0
157	20241227	174400	14450169	1915	1915	1915	1915	0
158	20241227	174300	14450169	1915	1915	1915	1915	0
159	20241227	174200	14450169	1915	1915	1915	1915	0
160	20241227	174100	14450169	1915	1915	1915	1915	0
161	20241227	174000	14450169	1915	1915	1915	1915	0
162	20241227	173900	14450169	1915	1915	1915	1915	0
163	20241227	173800	14450169	1915	1915	1915	1915	0
164	20241227	173700	14450169	1915	1915	1915	1915	0
165	20241227	173600	14450169	1915	1915	1915	1915	0
166	20241227	173500	14450169	1915	1915	1915	1915	0
167	20241227	173400	14450169	1915	1915	1915	1915	0
168	20241227	173300	14450169	1915	1915	1915	1915	0
169	20241227	173200	14450169	1915	1915	1915	1915	0
170	20241227	173100	14450169	1915	1915	1915	1915	0
171	20241227	173000	14450169	1915	1915	1915	1915	0
172	20241227	172900	14450169	1915	1915	1915	1915	0
173	20241227	172800	14450169	1915	1915	1915	1915	0
174	20241227	172700	14450169	1915	1915	1915	1915	0
175	20241227	172600	14450169	1915	1915	1915	1915	0
176	20241227	172500	14450169	1915	1915	1915	1915	0
177	20241227	172400	14450169	1915	1915	1915	1915	0
178	20241227	172300	14450169	1915	1915	1915	1915	0
179	20241227	172200	14450169	1915	1915	1915	1915	0
180	20241227	172100	14450169	1915	1915	1915	1915	0
181	20241227	172000	14450169	1915	1915	1915	1915	0
182	20241227	171900	14450169	1915	1915	1915	1915	466
183	20241227	171800	14450169	1915	1915	1915	1915	0
184	20241227	171700	14450169	1915	1915	1915	1915	0
185	20241227	171600	14450169	1915	1915	1915	1915	0
186	20241227	171500	14450169	1915	1915	1915	1915	0
187	20241227	171400	14450169	1915	1915	1915	1915	0
188	20241227	171300	14450169	1915	1915	1915	1915	0
189	20241227	171200	14450169	1915	1915	1915	1915	0
190	20241227	171100	14450169	1915	1915	1915	1915	0
191	20241227	171000	14450169	1915	1915	1915	1915	0
192	20241227	170900	14450169	1915	1915	1915	1915	0
193	20241227	170800	14450169	1915	1915	1915	1915	0
194	20241227	170700	14450169	1915	1915	1915	1915	0
195	20241227	170600	14450169	1915	1915	1915	1915	0
196	20241227	170500	14450169	1915	1915	1915	1915	0
197	20241227	170400	14450169	1915	1915	1915	1915	0
198	20241227	170300	14450169	1915	1915	1915	1915	0
199	20241227	170200	14450169	1915	1915	1915	1915	0
200	20241227	170100	14450169	1915	1915	1915	1915	0
201	20241227	170000	14450169	1915	1915	1915	1915	0
202	20241227	165900	14450169	1915	1915	1915	1915	0
203	20241227	165800	14450169	1915	1915	1915	1915	0
204	20241227	165700	14450169	1915	1915	1915	1915	0
205	20241227	165600	14450169	1915	1915	1915	1915	0
206	20241227	165500	14450169	1915	1915	1915	1915	0
207	20241227	165400	14450169	1915	1915	1915	1915	0
208	20241227	165300	14450169	1915	1915	1915	1915	0
209	20241227	165200	14450169	1915	1915	1915	1915	0
210	20241227	165100	14450169	1915	1915	1915	1915	0
211	20241227	165000	14450169	1915	1915	1915	1915	0
212	20241227	164900	14450169	1915	1915	1915	1915	466
213	20241227	164800	14450169	1915	1915	1915	1915	0
214	20241227	164700	14450169	1915	1915	1915	1915	0
215	20241227	164600	14450169	1915	1915	1915	1915	0
216	20241227	164500	14450169	1915	1915	1915	1915	0
217	20241227	164400	14450169	1915	1915	1915	1915	0
218	20241227	164300	14450169	1915	1915	1915	1915	0
219	20241227	164200	14450169	1915	1915	1915	1915	0
220	20241227	164100	14450169	1915	1915	1915	1915	0
221	20241227	164000	14450169	1915	1915	1915	1915	0
222	20241227	163900	14450169	1915	1915	1915	1915	0
223	20241227	163800	14450169	1915	1915	1915	1915	0
224	20241227	163700	14450169	1915	1915	1915	1915	0
225	20241227	163600	14450169	1915	1915	1915	1915	0
226	20241227	163500	14450169	1915	1915	1915	1915	0
227	20241227	163400	14450169	1915	1915	1915	1915	0
228	20241227	163300	14450169	1915	1915	1915	1915	0
229	20241227	163200	14450169	1915	1915	1915	1915	0
230	20241227	163100	14450169	1915	1915	1915	1915	0
231	20241227	163000	14450169	1915	1915	1915	1915	0
232	20241227	162900	14450169	1915	1915	1915	1915	0
233	20241227	162800	14450169	1915	1915	1915	1915	0
234	20241227	162700	14450169	1915	1915	1915	1915	0
235	20241227	162600	14450169	1915	1915	1915	1915	0
236	20241227	162500	14450169	1915	1915	1915	1915	0
237	20241227	162400	14450169	1915	1915	1915	1915	0
238	20241227	162300	14450169	1915	1915	1915	1915	0
239	20241227	162200	14450169	1915	1915	1915	1915	0
240	20241227	162100	14450169	1915	1915	1915	1915	0
241	20241227	162000	14450169	1915	1915	1915	1915	0
242	20241227	161900	14450169	1915	1915	1915	1915	466
243	20241227	161800	14450169	1915	1915	1915	1915	0
244	20241227	161700	14450169	1915	1915	1915	1915	0
245	20241227	161600	14450169	1915	1915	1915	1915	0
246	20241227	161500	14450169	1915	1915	1915	1915	0
247	20241227	161400	14450169	1915	1915	1915	1915	0
248	20241227	161300	14450169	1915	1915	1915	1915	0
249	20241227	161200	14450169	1915	1915	1915	1915	0
250	20241227	161100	14450169	1915	1915	1915	1915	0
251	20241227	161000	14450169	1915	1915	1915	1915	0
252	20241227	160900	14450169	1915	1915	1915	1915	0
253	20241227	160800	14450169	1915	1915	1915	1915	0
254	20241227	160700	14450169	1915	1915	1915	1915	0
255	20241227	160600	14450169	1915	1915	1915	1915	0
256	20241227	160500	14450169	1915	1915	1915	1915	0
257	20241227	160400	14450169	1915	1915	1915	1915	0
258	20241227	160300	14450169	1915	1915	1915	1915	0
259	20241227	160200	14450169	1915	1915	1915	1915	0
260	20241227	160100	14450169	1915	1915	1915	1915	0
261	20241227	160000	14450169	1915	1915	1915	1915	0
262	20241227	155900	14450169	1915	1915	1915	1915	0
263	20241227	155800	14450169	1915	1915	1915	1915	0
264	20241227	155700	14450169	1915	1915	1915	1915	0
265	20241227	155600	14450169	1915	1915	1915	1915	0
266	20241227	155500	14450169	1915	1915	1915	1915	0
267	20241227	155400	14450169	1915	1915	1915	1915	0
268	20241227	155300	14450169	1915	1915	1915	1915	0
269	20241227	155200	14450169	1915	1915	1915	1915	0
270	20241227	155100	14450169	1915	1915	1915	1915	0
271	20241227	155000	14450169	1915	1915	1915	1915	0
272	20241227	154900	14450169	1915	1915	1915	1915	466
273	20241227	154800	14450169	1915	1915	1915	1915	0
274	20241227	154700	14450169	1915	1915	1915	1915	0
275	20241227	154600	14450169	1915	1915	1915	1915	0
276	20241227	154500	14450169	1915	1915	1915	1915	0
277	20241227	154400	14450169	1915	1915	1915	1915	0
278	20241227	154300	14450169	1915	1915	1915	1915	0
279	20241227	154200	14450169	1915	1915	1915	1915	0
280	20241227	154100	14450169	1915	1915	1915	1915	0
281	20241227	154000	14450169	1915	1915	1915	1915	0
282	20241227	153900	14450169	1915	1915	1915	1915	0
283	20241227	153800	14450169	1915	1915	1915	1915	0
284	20241227	153700	14450169	1915	1915	1915	1915	0
285	20241227	153600	14450169	1915	1915	1915	1915	0
286	20241227	153500	14450169	1915	1915	1915	1915	0
287	20241227	153400	14450169	1915	1915	1915	1915	0
288	20241227	153300	14450169	1915	1915	1915	1915	0
289	20241227	153200	14450169	1915	1915	1915	1915	0
290	20241227	153100	14450169	1915	1915	1915	1915	0
291	20241227	153000	14450169	1915	1915	1915	1915	466
292	20241227	152900	13557779	1911	1911	1911	1911	0
293	20241227	152800	13557779	1911	1911	1911	1911	0
294	20241227	152700	13557779	1911	1911	1911	1911	0
295	20241227	152600	13557779	1911	1911	1911	1911	0
296	20241227	152500	13557779	1911	1911	1911	1911	0
297	20241227	152400	13557779	1911	1911	1911	1911	0
298	20241227	152300	13557779	1911	1911	1911	1911	0
299	20241227	152200	13557779	1911	1911	1911	1911	0
300	20241227	152100	13557779	1911	1911	1911	1911	0
301	20241227	152000	13557779	1911	1911	1911	1911	0
302	20241227	151900	13557779	1911	1911	1911	1911	2
303	20241227	151800	13553957	1911	1899	1911	1890	11
304	20241227	151700	13533101	1911	1911	1911	1911	0
305	20241227	151600	13533101	1911	1911	1911	1911	0
306	20241227	151500	13533101	1911	1911	1911	1911	0
307	20241227	151400	13533101	1911	1911	1911	1911	0
308	20241227	151300	13533101	1911	1899	1911	1897	4
309	20241227	151200	13525496	1911	1911	1911	1911	0
310	20241227	151100	13525496	1911	1911	1911	1911	0
311	20241227	151000	13525496	1911	1911	1911	1911	0
312	20241227	150900	13525496	1911	1911	1911	1911	0
313	20241227	150800	13525496	1911	1911	1911	1911	1
314	20241227	150700	13523585	1898	1899	1911	1898	3
315	20241227	150600	13517877	1913	1913	1913	1913	0
316	20241227	150500	13517877	1913	1913	1913	1913	0
317	20241227	150400	13517877	1913	1913	1913	1898	3
318	20241227	150300	13512153	1884	1900	1900	1884	17
319	20241227	150200	13479989	1913	1898	1913	1898	8
320	20241227	150100	13464714	1900	1900	1900	1900	1
321	20241227	150000	13462814	1913	1913	1913	1913	0
322	20241227	145900	13462814	1913	1875	1913	1875	589
323	20241227	145800	12356398	1875	1872	1875	1863	11
324	20241227	145700	12335848	1875	1875	1875	1875	0
325	20241227	145600	12335848	1875	1875	1875	1875	0
326	20241227	145500	12335848	1875	1871	1875	1860	21
327	20241227	145400	12296707	1875	1875	1875	1875	0
328	20241227	145300	12296707	1875	1875	1875	1875	0
329	20241227	145200	12296707	1875	1875	1875	1875	1
330	20241227	145100	12294832	1872	1872	1872	1872	2
331	20241227	145000	12291088	1873	1871	1875	1871	13
332	20241227	144900	12266752	1871	1869	1871	1869	13
333	20241227	144800	12242453	1869	1869	1869	1869	0
334	20241227	144700	12242453	1869	1869	1869	1869	0
335	20241227	144600	12242453	1869	1869	1869	1869	0
336	20241227	144500	12242453	1869	1869	1869	1869	0
337	20241227	144400	12242453	1869	1869	1869	1869	0
338	20241227	144300	12242453	1869	1869	1869	1869	1
339	20241227	144200	12240584	1869	1869	1869	1869	0
340	20241227	144100	12240584	1869	1869	1869	1869	0
341	20241227	144000	12240584	1869	1869	1869	1869	0
342	20241227	143900	12240584	1869	1869	1869	1869	0
343	20241227	143800	12240584	1869	1869	1869	1869	0
344	20241227	143700	12240584	1869	1869	1869	1869	1
345	20241227	143600	12238715	1852	1853	1853	1852	2
346	20241227	143500	12235010	1871	1870	1871	1852	101
347	20241227	143400	12047763	1871	1871	1871	1871	0
348	20241227	143300	12047763	1871	1871	1871	1871	0
349	20241227	143200	12047763	1871	1871	1871	1871	0
350	20241227	143100	12047763	1871	1871	1871	1871	0
351	20241227	143000	12047763	1871	1871	1871	1871	0
352	20241227	142900	12047763	1871	1871	1871	1871	1
353	20241227	142800	12045892	1872	1872	1872	1872	1
354	20241227	142700	12044020	1852	1852	1852	1852	0
355	20241227	142600	12044020	1852	1852	1852	1852	0
356	20241227	142500	12044020	1852	1870	1870	1852	494
357	20241227	142400	11128926	1863	1862	1863	1862	130
358	20241227	142300	10886737	1852	1852	1852	1852	0
359	20241227	142200	10886737	1852	1860	1860	1852	2012
360	20241227	142100	7157578	1899	1905	1905	1858	535
361	20241227	142000	6160101	1912	1912	1912	1912	0
362	20241227	141900	6160101	1912	1912	1912	1912	0
363	20241227	141800	6160101	1912	1912	1912	1912	0
364	20241227	141700	6160101	1912	1912	1912	1912	0
365	20241227	141600	6160101	1912	1912	1912	1912	0
366	20241227	141500	6160101	1912	1912	1912	1912	0
367	20241227	141400	6160101	1912	1912	1912	1912	0
368	20241227	141300	6160101	1912	1912	1912	1912	0
369	20241227	141200	6160101	1912	1912	1912	1912	0
370	20241227	141100	6160101	1912	1912	1912	1912	0
371	20241227	141000	6160101	1912	1912	1912	1912	0
372	20241227	140900	6160101	1912	1912	1912	1912	0
373	20241227	140800	6160101	1912	1912	1912	1912	0
374	20241227	140700	6160101	1912	1912	1912	1912	3
375	20241227	140600	6154365	1898	1898	1898	1898	0
376	20241227	140500	6154365	1898	1898	1898	1898	0
377	20241227	140400	6154365	1898	1898	1898	1898	0
378	20241227	140300	6154365	1898	1898	1898	1898	0
379	20241227	140200	6154365	1898	1898	1898	1898	1
380	20241227	140100	6152467	1897	1897	1897	1897	0
381	20241227	140000	6152467	1897	1897	1897	1897	0
382	20241227	135900	6152467	1897	1897	1897	1897	1
383	20241227	135800	6150570	1898	1898	1898	1898	1
384	20241227	135700	6148672	1899	1902	1902	1899	4
385	20241227	135600	6141070	1912	1912	1912	1912	0
386	20241227	135500	6141070	1912	1912	1912	1912	0
387	20241227	135400	6141070	1912	1912	1912	1912	0
388	20241227	135300	6141070	1912	1912	1912	1912	0
389	20241227	135200	6141070	1912	1912	1912	1912	0
390	20241227	135100	6141070	1912	1912	1912	1912	0
391	20241227	135000	6141070	1912	1912	1912	1912	0
392	20241227	134900	6141070	1912	1912	1912	1912	0
393	20241227	134800	6141070	1912	1912	1912	1912	0
394	20241227	134700	6141070	1912	1912	1912	1912	1
395	20241227	134600	6139158	1912	1912	1912	1912	1
396	20241227	134500	6137246	1912	1912	1912	1912	0
397	20241227	134400	6137246	1912	1912	1912	1912	0
398	20241227	134300	6137246	1912	1912	1912	1912	0
399	20241227	134200	6137246	1912	1912	1912	1912	0
400	20241227	134100	6137246	1912	1912	1912	1912	0
401	20241227	134000	6137246	1912	1912	1912	1912	0
402	20241227	133900	6137246	1912	1912	1912	1912	0
403	20241227	133800	6137246	1912	1912	1912	1912	0
404	20241227	133700	6137246	1912	1912	1912	1912	0
405	20241227	133600	6137246	1912	1912	1912	1912	0
406	20241227	133500	6137246	1912	1912	1912	1912	0
407	20241227	133400	6137246	1912	1912	1912	1912	0
408	20241227	133300	6137246	1912	1912	1912	1912	0
409	20241227	133200	6137246	1912	1912	1912	1912	0
410	20241227	133100	6137246	1912	1912	1912	1912	0
411	20241227	133000	6137246	1912	1912	1912	1912	0
412	20241227	132900	6137246	1912	1912	1912	1912	0
413	20241227	132800	6137246	1912	1912	1912	1912	0
414	20241227	132700	6137246	1912	1912	1912	1912	0
415	20241227	132600	6137246	1912	1912	1912	1912	0
416	20241227	132500	6137246	1912	1912	1912	1912	0
417	20241227	132400	6137246	1912	1912	1912	1912	0
418	20241227	132300	6137246	1912	1912	1912	1912	1
419	20241227	132200	6135334	1873	1873	1873	1873	0
420	20241227	132100	6135334	1873	1873	1873	1873	0
421	20241227	132000	6135334	1873	1873	1873	1873	0
422	20241227	131900	6135334	1873	1903	1913	1873	54
423	20241227	131800	6032838	1900	1900	1900	1900	0
424	20241227	131700	6032838	1900	1900	1900	1900	5
425	20241227	131600	6023338	1900	1903	1903	1900	160
426	20241227	131500	5719112	1907	1907	1907	1907	0
427	20241227	131400	5719112	1907	1907	1907	1907	0
428	20241227	131300	5719112	1907	1907	1907	1907	0
429	20241227	131200	5719112	1907	1907	1907	1907	0
430	20241227	131100	5719112	1907	1907	1907	1907	0
431	20241227	131000	5719112	1907	1907	1907	1907	0
432	20241227	130900	5719112	1907	1907	1907	1907	0
433	20241227	130800	5719112	1907	1907	1907	1907	0
434	20241227	130700	5719112	1907	1907	1907	1907	0
435	20241227	130600	5719112	1907	1907	1907	1907	50
436	20241227	130500	5623762	1907	1907	1907	1907	0
437	20241227	130400	5623762	1907	1907	1907	1907	0
438	20241227	130300	5623762	1907	1907	1907	1907	1
439	20241227	130200	5621855	1907	1907	1907	1907	0
440	20241227	130100	5621855	1907	1907	1907	1907	0
441	20241227	130000	5621855	1907	1907	1907	1907	0
442	20241227	125900	5621855	1907	1907	1907	1907	3
443	20241227	125800	5616134	1903	1903	1903	1903	0
444	20241227	125700	5616134	1903	1903	1903	1903	0
445	20241227	125600	5616134	1903	1904	1904	1903	2
446	20241227	125500	5612327	1905	1905	1905	1905	0
447	20241227	125400	5612327	1905	1905	1905	1905	0
448	20241227	125300	5612327	1905	1905	1905	1905	0
449	20241227	125200	5612327	1905	1905	1905	1905	0
450	20241227	125100	5612327	1905	1905	1905	1905	0
451	20241227	125000	5612327	1905	1905	1905	1905	0
452	20241227	124900	5612327	1905	1905	1905	1905	0
453	20241227	124800	5612327	1905	1905	1905	1905	0
454	20241227	124700	5612327	1905	1905	1905	1905	0
455	20241227	124600	5612327	1905	1905	1905	1905	0
456	20241227	124500	5612327	1905	1905	1905	1905	0
457	20241227	124400	5612327	1905	1905	1905	1905	0
458	20241227	124300	5612327	1905	1905	1905	1905	0
459	20241227	124200	5612327	1905	1905	1905	1905	0
460	20241227	124100	5612327	1905	1905	1905	1905	0
461	20241227	124000	5612327	1905	1905	1905	1905	1
462	20241227	123900	5610422	1918	1918	1918	1918	0
463	20241227	123800	5610422	1918	1918	1918	1918	0
464	20241227	123700	5610422	1918	1918	1918	1918	0
465	20241227	123600	5610422	1918	1918	1918	1918	0
466	20241227	123500	5610422	1918	1918	1918	1918	0
467	20241227	123400	5610422	1918	1918	1918	1918	0
468	20241227	123300	5610422	1918	1918	1918	1918	0
469	20241227	123200	5610422	1918	1918	1918	1918	0
470	20241227	123100	5610422	1918	1918	1918	1918	0
471	20241227	123000	5610422	1918	1918	1918	1918	0
472	20241227	122900	5610422	1918	1918	1918	1918	0
473	20241227	122800	5610422	1918	1918	1918	1918	0
474	20241227	122700	5610422	1918	1918	1918	1918	0
475	20241227	122600	5610422	1918	1918	1918	1918	0
476	20241227	122500	5610422	1918	1918	1918	1918	0
477	20241227	122400	5610422	1918	1918	1918	1918	0
478	20241227	122300	5610422	1918	1918	1918	1918	0
479	20241227	122200	5610422	1918	1918	1918	1918	0
480	20241227	122100	5610422	1918	1918	1918	1918	0
481	20241227	122000	5610422	1918	1918	1918	1918	0
482	20241227	121900	5610422	1918	1918	1918	1918	0
483	20241227	121800	5610422	1918	1918	1918	1918	0
484	20241227	121700	5610422	1918	1918	1918	1918	0
485	20241227	121600	5610422	1918	1918	1918	1918	0
486	20241227	121500	5610422	1918	1918	1918	1918	0
487	20241227	121400	5610422	1918	1918	1918	1918	0
488	20241227	121300	5610422	1918	1918	1918	1918	0
489	20241227	121200	5610422	1918	1918	1918	1918	0
490	20241227	121100	5610422	1918	1918	1918	1918	0
491	20241227	121000	5610422	1918	1918	1918	1918	0
492	20241227	120900	5610422	1918	1918	1918	1918	0
493	20241227	120800	5610422	1918	1918	1918	1918	0
494	20241227	120700	5610422	1918	1918	1918	1918	0
495	20241227	120600	5610422	1918	1911	1919	1852	506
496	20241227	120500	4660864	1912	1912	1912	1912	0
497	20241227	120400	4660864	1912	1912	1912	1912	1
498	20241227	120300	4658952	1913	1913	1913	1913	0
499	20241227	120200	4658952	1913	1913	1913	1913	0
500	20241227	120100	4658952	1913	1914	1914	1913	141
501	20241227	120000	4389218	1915	1915	1915	1914	3
502	20241227	115900	4383474	1920	1920	1920	1920	0
503	20241227	115800	4383474	1920	1920	1920	1916	3
504	20241227	115700	4377718	1917	1917	1917	1917	0
505	20241227	115600	4377718	1917	1917	1917	1917	0
506	20241227	115500	4377718	1917	1917	1917	1917	0
507	20241227	115400	4377718	1917	1917	1917	1917	0
508	20241227	115300	4377718	1917	1917	1917	1917	0
509	20241227	115200	4377718	1917	1917	1917	1917	0
510	20241227	115100	4377718	1917	1917	1917	1917	0
511	20241227	115000	4377718	1917	1917	1917	1917	0
512	20241227	114900	4377718	1917	1917	1917	1917	0
513	20241227	114800	4377718	1917	1917	1917	1917	0
514	20241227	114700	4377718	1917	1917	1917	1917	0
515	20241227	114600	4377718	1917	1917	1917	1917	0
516	20241227	114500	4377718	1917	1917	1917	1917	0
517	20241227	114400	4377718	1917	1917	1917	1917	0
518	20241227	114300	4377718	1917	1917	1917	1917	0
519	20241227	114200	4377718	1917	1917	1917	1917	0
520	20241227	114100	4377718	1917	1917	1917	1917	0
521	20241227	114000	4377718	1917	1917	1917	1917	0
522	20241227	113900	4377718	1917	1917	1917	1917	0
523	20241227	113800	4377718	1917	1918	1918	1917	2
524	20241227	113700	4373883	1926	1926	1926	1926	10
525	20241227	113600	4354623	1928	1928	1928	1928	0
526	20241227	113500	4354623	1928	1928	1928	1928	0
527	20241227	113400	4354623	1928	1928	1928	1928	0
528	20241227	113300	4354623	1928	1928	1928	1928	0
529	20241227	113200	4354623	1928	1928	1928	1928	0
530	20241227	113100	4354623	1928	1928	1928	1928	0
531	20241227	113000	4354623	1928	1928	1928	1928	1
532	20241227	112900	4352695	1919	1921	1921	1919	3
533	20241227	112800	4346935	1930	1930	1930	1930	0
534	20241227	112700	4346935	1930	1930	1930	1930	0
535	20241227	112600	4346935	1930	1930	1930	1930	1
536	20241227	112500	4345005	1922	1922	1922	1922	0
537	20241227	112400	4345005	1922	1922	1922	1922	0
538	20241227	112300	4345005	1922	1922	1922	1922	0
539	20241227	112200	4345005	1922	1922	1922	1922	0
540	20241227	112100	4345005	1922	1923	1923	1922	2
541	20241227	112000	4341160	1930	1930	1930	1930	0
542	20241227	111900	4341160	1930	1930	1930	1930	0
543	20241227	111800	4341160	1930	1930	1930	1930	0
544	20241227	111700	4341160	1930	1930	1930	1930	0
545	20241227	111600	4341160	1930	1930	1930	1930	0
546	20241227	111500	4341160	1930	1930	1930	1930	1
547	20241227	111400	4339230	1924	1930	1930	1924	2
548	20241227	111300	4335376	1914	1930	1931	1914	18
549	20241227	111200	4300769	1919	1921	1921	1919	389
550	20241227	111100	3553889	1931	1931	1931	1931	2
551	20241227	111000	3550027	1922	1922	1922	1922	0
552	20241227	110900	3550027	1922	1922	1922	1922	0
553	20241227	110800	3550027	1922	1922	1922	1922	0
554	20241227	110700	3550027	1922	1922	1922	1922	0
555	20241227	110600	3550027	1922	1922	1922	1922	0
556	20241227	110500	3550027	1922	1922	1922	1922	0
557	20241227	110400	3550027	1922	1922	1922	1922	1
558	20241227	110300	3548105	1931	1931	1931	1931	0
559	20241227	110200	3548105	1931	1931	1931	1931	0
560	20241227	110100	3548105	1931	1931	1931	1931	0
561	20241227	110000	3548105	1931	1931	1931	1931	0
562	20241227	105900	3548105	1931	1931	1931	1931	0
563	20241227	105800	3548105	1931	1931	1931	1931	1
564	20241227	105700	3546174	1923	1923	1923	1923	1
565	20241227	105600	3544251	1933	1933	1933	1933	0
566	20241227	105500	3544251	1933	1933	1933	1933	0
567	20241227	105400	3544251	1933	1933	1933	1933	0
568	20241227	105300	3544251	1933	1933	1933	1933	0
569	20241227	105200	3544251	1933	1933	1933	1933	0
570	20241227	105100	3544251	1933	1933	1933	1933	0
571	20241227	105000	3544251	1933	1933	1933	1933	0
572	20241227	104900	3544251	1933	1933	1933	1933	0
573	20241227	104800	3544251	1933	1933	1933	1933	0
574	20241227	104700	3544251	1933	1933	1933	1933	0
575	20241227	104600	3544251	1933	1933	1933	1933	0
576	20241227	104500	3544251	1933	1933	1933	1933	0
577	20241227	104400	3544251	1933	1933	1933	1933	0
578	20241227	104300	3544251	1933	1933	1933	1933	0
579	20241227	104200	3544251	1933	1933	1933	1933	0
580	20241227	104100	3544251	1933	1933	1933	1933	0
581	20241227	104000	3544251	1933	1933	1933	1933	0
582	20241227	103900	3544251	1933	1933	1933	1933	0
583	20241227	103800	3544251	1933	1933	1933	1933	0
584	20241227	103700	3544251	1933	1933	1933	1933	0
585	20241227	103600	3544251	1933	1933	1933	1933	0
586	20241227	103500	3544251	1933	1933	1933	1933	0
587	20241227	103400	3544251	1933	1933	1933	1933	0
588	20241227	103300	3544251	1933	1933	1933	1933	1
589	20241227	103200	3542318	1924	1924	1924	1924	0
590	20241227	103100	3542318	1924	1924	1924	1924	0
591	20241227	103000	3542318	1924	1924	1924	1924	0
592	20241227	102900	3542318	1924	1924	1924	1924	0
593	20241227	102800	3542318	1924	1924	1924	1924	0
594	20241227	102700	3542318	1924	1924	1924	1924	0
595	20241227	102600	3542318	1924	1924	1924	1924	0
596	20241227	102500	3542318	1924	1926	1926	1924	3
597	20241227	102400	3536543	1934	1934	1934	1934	0
598	20241227	102300	3536543	1934	1934	1934	1934	0
599	20241227	102200	3536543	1934	1934	1934	1934	0
600	20241227	102100	3536543	1934	1934	1934	1934	0
601	20241227	102000	3536543	1934	1934	1934	1934	0
602	20241227	101900	3536543	1934	1934	1934	1934	0
603	20241227	101800	3536543	1934	1934	1934	1934	0
604	20241227	101700	3536543	1934	1934	1934	1934	0
605	20241227	101600	3536543	1934	1934	1934	1934	0
606	20241227	101500	3536543	1934	1934	1934	1934	1
607	20241227	101400	3534609	1921	1921	1921	1921	0
608	20241227	101300	3534609	1921	1921	1921	1921	0
609	20241227	101200	3534609	1921	1921	1921	1921	0
610	20241227	101100	3534609	1921	1921	1921	1921	0
611	20241227	101000	3534609	1921	1921	1921	1921	0
612	20241227	100900	3534609	1921	1921	1921	1921	0
613	20241227	100800	3534609	1921	1921	1921	1921	0
614	20241227	100700	3534609	1921	1921	1921	1921	0
615	20241227	100600	3534609	1921	1921	1921	1921	0
616	20241227	100500	3534609	1921	1921	1921	1921	0
617	20241227	100400	3534609	1921	1921	1921	1921	0
618	20241227	100300	3534609	1921	1921	1921	1921	0
619	20241227	100200	3534609	1921	1921	1921	1921	0
620	20241227	100100	3534609	1921	1921	1921	1921	0
621	20241227	100000	3534609	1921	1921	1921	1921	0
622	20241227	095900	3534609	1921	1920	1921	1920	249
623	20241227	095800	3056298	1918	1918	1918	1918	0
624	20241227	095700	3056298	1918	1918	1918	1918	0
625	20241227	095600	3056298	1918	1918	1918	1918	0
626	20241227	095500	3056298	1918	1918	1918	1918	0
627	20241227	095400	3056298	1918	1918	1918	1918	0
628	20241227	095300	3056298	1918	1918	1918	1918	0
629	20241227	095200	3056298	1918	1918	1918	1918	1
630	20241227	095100	3054380	1913	1913	1913	1913	0
631	20241227	095000	3054380	1913	1913	1913	1913	0
632	20241227	094900	3054380	1913	1913	1913	1913	0
633	20241227	094800	3054380	1913	1913	1913	1913	0
634	20241227	094700	3054380	1913	1913	1913	1913	0
635	20241227	094600	3054380	1913	1913	1913	1913	0
636	20241227	094500	3054380	1913	1913	1913	1913	715
637	20241227	094400	1686585	1913	1914	1914	1913	79
638	20241227	094300	1535457	1915	1915	1915	1915	0
639	20241227	094200	1535457	1915	1915	1915	1915	1
640	20241227	094100	1533542	1916	1916	1916	1916	0
641	20241227	094000	1533542	1916	1916	1916	1916	0
642	20241227	093900	1533542	1916	1916	1916	1916	0
643	20241227	093800	1533542	1916	1916	1916	1916	0
644	20241227	093700	1533542	1916	1916	1916	1916	0
645	20241227	093600	1533542	1916	1916	1916	1916	0
646	20241227	093500	1533542	1916	1916	1916	1916	0
647	20241227	093400	1533542	1916	1913	1917	1913	69
648	20241227	093300	1401538	1913	1913	1913	1913	0
649	20241227	093200	1401538	1913	1913	1913	1913	1
650	20241227	093100	1399625	1921	1919	1921	1910	673
651	20241227	093000	107113	1919	1919	1919	1919	0
652	20241227	092900	107113	1919	1919	1919	1919	0
653	20241227	092800	107113	1919	1919	1919	1919	0
654	20241227	092700	107113	1919	1919	1919	1919	0
655	20241227	092600	107113	1919	1919	1919	1919	0
656	20241227	092500	107113	1919	1919	1919	1919	0
657	20241227	092400	107113	1919	1919	1919	1919	0
658	20241227	092300	107113	1919	1919	1919	1919	0
659	20241227	092200	107113	1919	1919	1919	1919	0
660	20241227	092100	107113	1919	1919	1919	1919	1
661	20241227	092000	105194	1909	1909	1909	1909	1
662	20241227	091900	103285	1910	1910	1910	1910	1
663	20241227	091800	101375	1919	1914	1919	1909	9
664	20241227	091700	84149	1919	1919	1919	1919	0
665	20241227	091600	84149	1919	1919	1919	1919	0
666	20241227	091500	84149	1919	1916	1919	1915	3
667	20241227	091400	78399	1919	1919	1919	1919	1
668	20241227	091300	76480	1906	1919	1919	1906	21
669	20241227	091200	36420	1913	1913	1913	1913	0
670	20241227	091100	36420	1913	1913	1913	1913	0
671	20241227	091000	36420	1913	1913	1913	1913	0
672	20241227	090900	36420	1913	1913	1913	1913	0
673	20241227	090800	36420	1913	1913	1913	1913	0
674	20241227	090700	36420	1913	1914	1914	1913	2
675	20241227	090600	32593	1920	1920	1920	1913	7
676	20241227	090500	19179	1908	1909	1909	1908	2
677	20241227	090400	15362	1920	1920	1920	1920	6
678	20241227	090300	3842	1921	1921	1921	1921	0
679	20241227	090200	3842	1921	1921	1921	1921	0
680	20241227	090100	3842	1921	1921	1921	1921	2
681	20241227	090000	0	1921	1921	1921	1921	0