KissMeData/143210/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202700	4174635	1947	1947	1947	1947	311
3	20241218	202600	4174635	1947	1947	1947	1947	0
4	20241218	202500	4174635	1947	1947	1947	1947	0
5	20241218	202400	4174635	1947	1947	1947	1947	0
6	20241218	202300	4174635	1947	1947	1947	1947	0
7	20241218	202200	4174635	1947	1947	1947	1947	0
8	20241218	202100	4174635	1947	1947	1947	1947	0
9	20241218	202000	4174635	1947	1947	1947	1947	0
10	20241218	201900	4174635	1947	1947	1947	1947	0
11	20241218	201800	4174635	1947	1947	1947	1947	0
12	20241218	201700	4174635	1947	1947	1947	1947	0
13	20241218	201600	4174635	1947	1947	1947	1947	0
14	20241218	201500	4174635	1947	1947	1947	1947	0
15	20241218	201400	4174635	1947	1947	1947	1947	0
16	20241218	201300	4174635	1947	1947	1947	1947	0
17	20241218	201200	4174635	1947	1947	1947	1947	0
18	20241218	201100	4174635	1947	1947	1947	1947	0
19	20241218	201000	4174635	1947	1947	1947	1947	0
20	20241218	200900	4174635	1947	1947	1947	1947	0
21	20241218	200800	4174635	1947	1947	1947	1947	0
22	20241218	200700	4174635	1947	1947	1947	1947	0
23	20241218	200600	4174635	1947	1947	1947	1947	0
24	20241218	200500	4174635	1947	1947	1947	1947	0
25	20241218	200400	4174635	1947	1947	1947	1947	0
26	20241218	200300	4174635	1947	1947	1947	1947	0
27	20241218	200200	4174635	1947	1947	1947	1947	0
28	20241218	200100	4174635	1947	1947	1947	1947	0
29	20241218	200000	4174635	1947	1947	1947	1947	0
30	20241218	195900	4174635	1947	1947	1947	1947	0
31	20241218	195800	4174635	1947	1947	1947	1947	0
32	20241218	195700	4174635	1947	1947	1947	1947	311
33	20241218	195600	4174635	1947	1947	1947	1947	0
34	20241218	195500	4174635	1947	1947	1947	1947	0
35	20241218	195400	4174635	1947	1947	1947	1947	0
36	20241218	195300	4174635	1947	1947	1947	1947	0
37	20241218	195200	4174635	1947	1947	1947	1947	0
38	20241218	195100	4174635	1947	1947	1947	1947	0
39	20241218	195000	4174635	1947	1947	1947	1947	0
40	20241218	194900	4174635	1947	1947	1947	1947	0
41	20241218	194800	4174635	1947	1947	1947	1947	0
42	20241218	194700	4174635	1947	1947	1947	1947	0
43	20241218	194600	4174635	1947	1947	1947	1947	0
44	20241218	194500	4174635	1947	1947	1947	1947	0
45	20241218	194400	4174635	1947	1947	1947	1947	0
46	20241218	194300	4174635	1947	1947	1947	1947	0
47	20241218	194200	4174635	1947	1947	1947	1947	0
48	20241218	194100	4174635	1947	1947	1947	1947	0
49	20241218	194000	4174635	1947	1947	1947	1947	0
50	20241218	193900	4174635	1947	1947	1947	1947	0
51	20241218	193800	4174635	1947	1947	1947	1947	0
52	20241218	193700	4174635	1947	1947	1947	1947	0
53	20241218	193600	4174635	1947	1947	1947	1947	0
54	20241218	193500	4174635	1947	1947	1947	1947	0
55	20241218	193400	4174635	1947	1947	1947	1947	0
56	20241218	193300	4174635	1947	1947	1947	1947	0
57	20241218	193200	4174635	1947	1947	1947	1947	0
58	20241218	193100	4174635	1947	1947	1947	1947	0
59	20241218	193000	4174635	1947	1947	1947	1947	0
60	20241218	192900	4174635	1947	1947	1947	1947	0
61	20241218	192800	4174635	1947	1947	1947	1947	0
62	20241218	192700	4174635	1947	1947	1947	1947	311
63	20241218	192600	4174635	1947	1947	1947	1947	0
64	20241218	192500	4174635	1947	1947	1947	1947	0
65	20241218	192400	4174635	1947	1947	1947	1947	0
66	20241218	192300	4174635	1947	1947	1947	1947	0
67	20241218	192200	4174635	1947	1947	1947	1947	0
68	20241218	192100	4174635	1947	1947	1947	1947	0
69	20241218	192000	4174635	1947	1947	1947	1947	0
70	20241218	191900	4174635	1947	1947	1947	1947	0
71	20241218	191800	4174635	1947	1947	1947	1947	0
72	20241218	191700	4174635	1947	1947	1947	1947	0
73	20241218	191600	4174635	1947	1947	1947	1947	0
74	20241218	191500	4174635	1947	1947	1947	1947	0
75	20241218	191400	4174635	1947	1947	1947	1947	0
76	20241218	191300	4174635	1947	1947	1947	1947	0
77	20241218	191200	4174635	1947	1947	1947	1947	0
78	20241218	191100	4174635	1947	1947	1947	1947	0
79	20241218	191000	4174635	1947	1947	1947	1947	0
80	20241218	190900	4174635	1947	1947	1947	1947	0
81	20241218	190800	4174635	1947	1947	1947	1947	0
82	20241218	190700	4174635	1947	1947	1947	1947	0
83	20241218	190600	4174635	1947	1947	1947	1947	0
84	20241218	190500	4174635	1947	1947	1947	1947	0
85	20241218	190400	4174635	1947	1947	1947	1947	0
86	20241218	190300	4174635	1947	1947	1947	1947	0
87	20241218	190200	4174635	1947	1947	1947	1947	0
88	20241218	190100	4174635	1947	1947	1947	1947	0
89	20241218	190000	4174635	1947	1947	1947	1947	0
90	20241218	185900	4174635	1947	1947	1947	1947	0
91	20241218	185800	4174635	1947	1947	1947	1947	0
92	20241218	185700	4174635	1947	1947	1947	1947	311
93	20241218	185600	4174635	1947	1947	1947	1947	0
94	20241218	185500	4174635	1947	1947	1947	1947	0
95	20241218	185400	4174635	1947	1947	1947	1947	0
96	20241218	185300	4174635	1947	1947	1947	1947	0
97	20241218	185200	4174635	1947	1947	1947	1947	0
98	20241218	185100	4174635	1947	1947	1947	1947	0
99	20241218	185000	4174635	1947	1947	1947	1947	0
100	20241218	184900	4174635	1947	1947	1947	1947	0
101	20241218	184800	4174635	1947	1947	1947	1947	0
102	20241218	184700	4174635	1947	1947	1947	1947	0
103	20241218	184600	4174635	1947	1947	1947	1947	0
104	20241218	184500	4174635	1947	1947	1947	1947	0
105	20241218	184400	4174635	1947	1947	1947	1947	0
106	20241218	184300	4174635	1947	1947	1947	1947	0
107	20241218	184200	4174635	1947	1947	1947	1947	0
108	20241218	184100	4174635	1947	1947	1947	1947	0
109	20241218	184000	4174635	1947	1947	1947	1947	0
110	20241218	183900	4174635	1947	1947	1947	1947	0
111	20241218	183800	4174635	1947	1947	1947	1947	0
112	20241218	183700	4174635	1947	1947	1947	1947	0
113	20241218	183600	4174635	1947	1947	1947	1947	0
114	20241218	183500	4174635	1947	1947	1947	1947	0
115	20241218	183400	4174635	1947	1947	1947	1947	0
116	20241218	183300	4174635	1947	1947	1947	1947	0
117	20241218	183200	4174635	1947	1947	1947	1947	0
118	20241218	183100	4174635	1947	1947	1947	1947	0
119	20241218	183000	4174635	1947	1947	1947	1947	0
120	20241218	182900	4174635	1947	1947	1947	1947	0
121	20241218	182800	4174635	1947	1947	1947	1947	0
122	20241218	182700	4174635	1947	1947	1947	1947	311
123	20241218	182600	4174635	1947	1947	1947	1947	0
124	20241218	182500	4174635	1947	1947	1947	1947	0
125	20241218	182400	4174635	1947	1947	1947	1947	0
126	20241218	182300	4174635	1947	1947	1947	1947	0
127	20241218	182200	4174635	1947	1947	1947	1947	0
128	20241218	182100	4174635	1947	1947	1947	1947	0
129	20241218	182000	4174635	1947	1947	1947	1947	0
130	20241218	181900	4174635	1947	1947	1947	1947	0
131	20241218	181800	4174635	1947	1947	1947	1947	0
132	20241218	181700	4174635	1947	1947	1947	1947	0
133	20241218	181600	4174635	1947	1947	1947	1947	0
134	20241218	181500	4174635	1947	1947	1947	1947	0
135	20241218	181400	4174635	1947	1947	1947	1947	0
136	20241218	181300	4174635	1947	1947	1947	1947	0
137	20241218	181200	4174635	1947	1947	1947	1947	0
138	20241218	181100	4174635	1947	1947	1947	1947	0
139	20241218	181000	4174635	1947	1947	1947	1947	0
140	20241218	180900	4174635	1947	1947	1947	1947	0
141	20241218	180800	4174635	1947	1947	1947	1947	0
142	20241218	180700	4174635	1947	1947	1947	1947	0
143	20241218	180600	4174635	1947	1947	1947	1947	0
144	20241218	180500	4174635	1947	1947	1947	1947	0
145	20241218	180400	4174635	1947	1947	1947	1947	0
146	20241218	180300	4174635	1947	1947	1947	1947	0
147	20241218	180200	4174635	1947	1947	1947	1947	0
148	20241218	180100	4174635	1947	1947	1947	1947	0
149	20241218	180000	4174635	1947	1947	1947	1947	0
150	20241218	175900	4174635	1947	1947	1947	1947	0
151	20241218	175800	4174635	1947	1947	1947	1947	0
152	20241218	175700	4174635	1947	1947	1947	1947	311
153	20241218	175600	4174635	1947	1947	1947	1947	0
154	20241218	175500	4174635	1947	1947	1947	1947	0
155	20241218	175400	4174635	1947	1947	1947	1947	0
156	20241218	175300	4174635	1947	1947	1947	1947	0
157	20241218	175200	4174635	1947	1947	1947	1947	0
158	20241218	175100	4174635	1947	1947	1947	1947	0
159	20241218	175000	4174635	1947	1947	1947	1947	0
160	20241218	174900	4174635	1947	1947	1947	1947	0
161	20241218	174800	4174635	1947	1947	1947	1947	0
162	20241218	174700	4174635	1947	1947	1947	1947	0
163	20241218	174600	4174635	1947	1947	1947	1947	0
164	20241218	174500	4174635	1947	1947	1947	1947	0
165	20241218	174400	4174635	1947	1947	1947	1947	0
166	20241218	174300	4174635	1947	1947	1947	1947	0
167	20241218	174200	4174635	1947	1947	1947	1947	0
168	20241218	174100	4174635	1947	1947	1947	1947	0
169	20241218	174000	4174635	1947	1947	1947	1947	0
170	20241218	173900	4174635	1947	1947	1947	1947	0
171	20241218	173800	4174635	1947	1947	1947	1947	0
172	20241218	173700	4174635	1947	1947	1947	1947	0
173	20241218	173600	4174635	1947	1947	1947	1947	0
174	20241218	173500	4174635	1947	1947	1947	1947	0
175	20241218	173400	4174635	1947	1947	1947	1947	0
176	20241218	173300	4174635	1947	1947	1947	1947	0
177	20241218	173200	4174635	1947	1947	1947	1947	0
178	20241218	173100	4174635	1947	1947	1947	1947	0
179	20241218	173000	4174635	1947	1947	1947	1947	0
180	20241218	172900	4174635	1947	1947	1947	1947	0
181	20241218	172800	4174635	1947	1947	1947	1947	0
182	20241218	172700	4174635	1947	1947	1947	1947	311
183	20241218	172600	4174635	1947	1947	1947	1947	0
184	20241218	172500	4174635	1947	1947	1947	1947	0
185	20241218	172400	4174635	1947	1947	1947	1947	0
186	20241218	172300	4174635	1947	1947	1947	1947	0
187	20241218	172200	4174635	1947	1947	1947	1947	0
188	20241218	172100	4174635	1947	1947	1947	1947	0
189	20241218	172000	4174635	1947	1947	1947	1947	0
190	20241218	171900	4174635	1947	1947	1947	1947	0
191	20241218	171800	4174635	1947	1947	1947	1947	0
192	20241218	171700	4174635	1947	1947	1947	1947	0
193	20241218	171600	4174635	1947	1947	1947	1947	0
194	20241218	171500	4174635	1947	1947	1947	1947	0
195	20241218	171400	4174635	1947	1947	1947	1947	0
196	20241218	171300	4174635	1947	1947	1947	1947	0
197	20241218	171200	4174635	1947	1947	1947	1947	0
198	20241218	171100	4174635	1947	1947	1947	1947	0
199	20241218	171000	4174635	1947	1947	1947	1947	0
200	20241218	170900	4174635	1947	1947	1947	1947	0
201	20241218	170800	4174635	1947	1947	1947	1947	0
202	20241218	170700	4174635	1947	1947	1947	1947	0
203	20241218	170600	4174635	1947	1947	1947	1947	0
204	20241218	170500	4174635	1947	1947	1947	1947	0
205	20241218	170400	4174635	1947	1947	1947	1947	0
206	20241218	170300	4174635	1947	1947	1947	1947	0
207	20241218	170200	4174635	1947	1947	1947	1947	0
208	20241218	170100	4174635	1947	1947	1947	1947	0
209	20241218	170000	4174635	1947	1947	1947	1947	0
210	20241218	165900	4174635	1947	1947	1947	1947	0
211	20241218	165800	4174635	1947	1947	1947	1947	0
212	20241218	165700	4174635	1947	1947	1947	1947	311
213	20241218	165600	4174635	1947	1947	1947	1947	0
214	20241218	165500	4174635	1947	1947	1947	1947	0
215	20241218	165400	4174635	1947	1947	1947	1947	0
216	20241218	165300	4174635	1947	1947	1947	1947	0
217	20241218	165200	4174635	1947	1947	1947	1947	0
218	20241218	165100	4174635	1947	1947	1947	1947	0
219	20241218	165000	4174635	1947	1947	1947	1947	0
220	20241218	164900	4174635	1947	1947	1947	1947	0
221	20241218	164800	4174635	1947	1947	1947	1947	0
222	20241218	164700	4174635	1947	1947	1947	1947	0
223	20241218	164600	4174635	1947	1947	1947	1947	0
224	20241218	164500	4174635	1947	1947	1947	1947	0
225	20241218	164400	4174635	1947	1947	1947	1947	0
226	20241218	164300	4174635	1947	1947	1947	1947	0
227	20241218	164200	4174635	1947	1947	1947	1947	0
228	20241218	164100	4174635	1947	1947	1947	1947	0
229	20241218	164000	4174635	1947	1947	1947	1947	0
230	20241218	163900	4174635	1947	1947	1947	1947	0
231	20241218	163800	4174635	1947	1947	1947	1947	0
232	20241218	163700	4174635	1947	1947	1947	1947	0
233	20241218	163600	4174635	1947	1947	1947	1947	0
234	20241218	163500	4174635	1947	1947	1947	1947	0
235	20241218	163400	4174635	1947	1947	1947	1947	0
236	20241218	163300	4174635	1947	1947	1947	1947	0
237	20241218	163200	4174635	1947	1947	1947	1947	0
238	20241218	163100	4174635	1947	1947	1947	1947	0
239	20241218	163000	4174635	1947	1947	1947	1947	0
240	20241218	162900	4174635	1947	1947	1947	1947	0
241	20241218	162800	4174635	1947	1947	1947	1947	0
242	20241218	162700	4174635	1947	1947	1947	1947	311
243	20241218	162600	4174635	1947	1947	1947	1947	0
244	20241218	162500	4174635	1947	1947	1947	1947	0
245	20241218	162400	4174635	1947	1947	1947	1947	0
246	20241218	162300	4174635	1947	1947	1947	1947	0
247	20241218	162200	4174635	1947	1947	1947	1947	0
248	20241218	162100	4174635	1947	1947	1947	1947	0
249	20241218	162000	4174635	1947	1947	1947	1947	0
250	20241218	161900	4174635	1947	1947	1947	1947	0
251	20241218	161800	4174635	1947	1947	1947	1947	0
252	20241218	161700	4174635	1947	1947	1947	1947	0
253	20241218	161600	4174635	1947	1947	1947	1947	0
254	20241218	161500	4174635	1947	1947	1947	1947	0
255	20241218	161400	4174635	1947	1947	1947	1947	0
256	20241218	161300	4174635	1947	1947	1947	1947	0
257	20241218	161200	4174635	1947	1947	1947	1947	0
258	20241218	161100	4174635	1947	1947	1947	1947	0
259	20241218	161000	4174635	1947	1947	1947	1947	0
260	20241218	160900	4174635	1947	1947	1947	1947	0
261	20241218	160800	4174635	1947	1947	1947	1947	0
262	20241218	160700	4174635	1947	1947	1947	1947	0
263	20241218	160600	4174635	1947	1947	1947	1947	0
264	20241218	160500	4174635	1947	1947	1947	1947	0
265	20241218	160400	4174635	1947	1947	1947	1947	0
266	20241218	160300	4174635	1947	1947	1947	1947	0
267	20241218	160200	4174635	1947	1947	1947	1947	0
268	20241218	160100	4174635	1947	1947	1947	1947	0
269	20241218	160000	4174635	1947	1947	1947	1947	0
270	20241218	155900	4174635	1947	1947	1947	1947	0
271	20241218	155800	4174635	1947	1947	1947	1947	0
272	20241218	155700	4174635	1947	1947	1947	1947	311
273	20241218	155600	4174635	1947	1947	1947	1947	0
274	20241218	155500	4174635	1947	1947	1947	1947	0
275	20241218	155400	4174635	1947	1947	1947	1947	0
276	20241218	155300	4174635	1947	1947	1947	1947	0
277	20241218	155200	4174635	1947	1947	1947	1947	0
278	20241218	155100	4174635	1947	1947	1947	1947	0
279	20241218	155000	4174635	1947	1947	1947	1947	0
280	20241218	154900	4174635	1947	1947	1947	1947	0
281	20241218	154800	4174635	1947	1947	1947	1947	0
282	20241218	154700	4174635	1947	1947	1947	1947	0
283	20241218	154600	4174635	1947	1947	1947	1947	0
284	20241218	154500	4174635	1947	1947	1947	1947	0
285	20241218	154400	4174635	1947	1947	1947	1947	0
286	20241218	154300	4174635	1947	1947	1947	1947	0
287	20241218	154200	4174635	1947	1947	1947	1947	0
288	20241218	154100	4174635	1947	1947	1947	1947	0
289	20241218	154000	4174635	1947	1947	1947	1947	0
290	20241218	153900	4174635	1947	1947	1947	1947	0
291	20241218	153800	4174635	1947	1947	1947	1947	0
292	20241218	153700	4174635	1947	1947	1947	1947	0
293	20241218	153600	4174635	1947	1947	1947	1947	0
294	20241218	153500	4174635	1947	1947	1947	1947	0
295	20241218	153400	4174635	1947	1947	1947	1947	0
296	20241218	153300	4174635	1947	1947	1947	1947	0
297	20241218	153200	4174635	1947	1947	1947	1947	0
298	20241218	153100	4174635	1947	1947	1947	1947	0
299	20241218	153000	4174635	1947	1947	1947	1947	311
300	20241218	152900	3569118	1944	1944	1944	1944	0
301	20241218	152800	3569118	1944	1944	1944	1944	0
302	20241218	152700	3569118	1944	1944	1944	1944	0
303	20241218	152600	3569118	1944	1944	1944	1944	0
304	20241218	152500	3569118	1944	1944	1944	1944	0
305	20241218	152400	3569118	1944	1944	1944	1944	0
306	20241218	152300	3569118	1944	1944	1944	1944	0
307	20241218	152200	3569118	1944	1944	1944	1944	0
308	20241218	152100	3569118	1944	1944	1944	1944	0
309	20241218	152000	3569118	1944	1944	1944	1944	0
310	20241218	151900	3569118	1944	1944	1944	1944	0
311	20241218	151800	3569118	1944	1944	1944	1944	0
312	20241218	151700	3569118	1944	1944	1944	1944	0
313	20241218	151600	3569118	1944	1944	1944	1944	0
314	20241218	151500	3569118	1944	1944	1944	1944	0
315	20241218	151400	3569118	1944	1944	1944	1944	0
316	20241218	151300	3569118	1944	1944	1944	1944	0
317	20241218	151200	3569118	1944	1944	1944	1944	2
318	20241218	151100	3565230	1941	1941	1941	1941	0
319	20241218	151000	3565230	1941	1941	1941	1941	0
320	20241218	150900	3565230	1941	1941	1941	1941	0
321	20241218	150800	3565230	1941	1941	1941	1941	0
322	20241218	150700	3565230	1941	1941	1941	1941	0
323	20241218	150600	3565230	1941	1941	1941	1941	0
324	20241218	150500	3565230	1941	1943	1943	1941	6
325	20241218	150400	3553578	1944	1944	1944	1944	0
326	20241218	150300	3553578	1944	1944	1944	1944	0
327	20241218	150200	3553578	1944	1944	1944	1944	0
328	20241218	150100	3553578	1944	1944	1944	1944	0
329	20241218	150000	3553578	1944	1944	1944	1944	0
330	20241218	145900	3553578	1944	1944	1944	1944	0
331	20241218	145800	3553578	1944	1944	1944	1944	0
332	20241218	145700	3553578	1944	1944	1944	1944	0
333	20241218	145600	3553578	1944	1944	1944	1944	0
334	20241218	145500	3553578	1944	1944	1944	1944	0
335	20241218	145400	3553578	1944	1944	1944	1944	0
336	20241218	145300	3553578	1944	1944	1944	1944	0
337	20241218	145200	3553578	1944	1944	1944	1944	0
338	20241218	145100	3553578	1944	1944	1944	1944	0
339	20241218	145000	3553578	1944	1944	1944	1944	0
340	20241218	144900	3553578	1944	1944	1944	1944	0
341	20241218	144800	3553578	1944	1944	1944	1944	0
342	20241218	144700	3553578	1944	1944	1944	1944	1
343	20241218	144600	3551634	1944	1944	1944	1944	3
344	20241218	144500	3545802	1944	1944	1944	1944	0
345	20241218	144400	3545802	1944	1944	1944	1944	0
346	20241218	144300	3545802	1944	1944	1944	1944	0
347	20241218	144200	3545802	1944	1944	1944	1944	0
348	20241218	144100	3545802	1944	1944	1944	1944	0
349	20241218	144000	3545802	1944	1944	1944	1944	1
350	20241218	143900	3543858	1944	1944	1944	1944	116
351	20241218	143800	3318354	1946	1946	1946	1946	1
352	20241218	143700	3316408	1945	1945	1945	1945	0
353	20241218	143600	3316408	1945	1945	1945	1945	0
354	20241218	143500	3316408	1945	1945	1945	1945	0
355	20241218	143400	3316408	1945	1945	1945	1945	0
356	20241218	143300	3316408	1945	1945	1945	1945	0
357	20241218	143200	3316408	1945	1945	1945	1945	0
358	20241218	143100	3316408	1945	1945	1945	1945	0
359	20241218	143000	3316408	1945	1945	1945	1945	0
360	20241218	142900	3316408	1945	1945	1945	1945	0
361	20241218	142800	3316408	1945	1945	1945	1945	0
362	20241218	142700	3316408	1945	1945	1945	1945	0
363	20241218	142600	3316408	1945	1945	1945	1945	0
364	20241218	142500	3316408	1945	1945	1945	1945	0
365	20241218	142400	3316408	1945	1945	1945	1945	0
366	20241218	142300	3316408	1945	1945	1945	1945	0
367	20241218	142200	3316408	1945	1945	1945	1945	0
368	20241218	142100	3316408	1945	1945	1945	1945	0
369	20241218	142000	3316408	1945	1945	1945	1945	0
370	20241218	141900	3316408	1945	1945	1945	1945	0
371	20241218	141800	3316408	1945	1945	1945	1945	0
372	20241218	141700	3316408	1945	1945	1945	1945	0
373	20241218	141600	3316408	1945	1945	1945	1945	0
374	20241218	141500	3316408	1945	1945	1945	1945	0
375	20241218	141400	3316408	1945	1945	1945	1945	0
376	20241218	141300	3316408	1945	1945	1945	1945	0
377	20241218	141200	3316408	1945	1945	1945	1945	0
378	20241218	141100	3316408	1945	1945	1945	1945	2
379	20241218	141000	3312518	1945	1945	1945	1945	0
380	20241218	140900	3312518	1945	1945	1945	1945	0
381	20241218	140800	3312518	1945	1945	1945	1945	0
382	20241218	140700	3312518	1945	1945	1945	1945	0
383	20241218	140600	3312518	1945	1945	1945	1945	0
384	20241218	140500	3312518	1945	1945	1945	1945	2
385	20241218	140400	3308628	1945	1945	1945	1945	0
386	20241218	140300	3308628	1945	1945	1945	1945	1
387	20241218	140200	3306683	1945	1946	1946	1945	3
388	20241218	140100	3300846	1947	1937	1947	1937	9
389	20241218	140000	3283355	1937	1937	1937	1937	0
390	20241218	135900	3283355	1937	1937	1937	1937	0
391	20241218	135800	3283355	1937	1937	1937	1937	0
392	20241218	135700	3283355	1937	1937	1937	1937	0
393	20241218	135600	3283355	1937	1937	1937	1937	0
394	20241218	135500	3283355	1937	1937	1937	1937	0
395	20241218	135400	3283355	1937	1937	1937	1937	0
396	20241218	135300	3283355	1937	1937	1937	1937	0
397	20241218	135200	3283355	1937	1937	1937	1937	0
398	20241218	135100	3283355	1937	1937	1937	1937	0
399	20241218	135000	3283355	1937	1937	1937	1937	0
400	20241218	134900	3283355	1937	1937	1937	1937	0
401	20241218	134800	3283355	1937	1937	1937	1937	0
402	20241218	134700	3283355	1937	1937	1937	1937	0
403	20241218	134600	3283355	1937	1937	1937	1937	0
404	20241218	134500	3283355	1937	1937	1937	1937	0
405	20241218	134400	3283355	1937	1937	1937	1937	0
406	20241218	134300	3283355	1937	1937	1937	1937	0
407	20241218	134200	3283355	1937	1937	1937	1937	0
408	20241218	134100	3283355	1937	1937	1937	1937	0
409	20241218	134000	3283355	1937	1937	1937	1937	0
410	20241218	133900	3283355	1937	1937	1937	1937	0
411	20241218	133800	3283355	1937	1937	1937	1937	0
412	20241218	133700	3283355	1937	1937	1937	1937	0
413	20241218	133600	3283355	1937	1937	1937	1937	0
414	20241218	133500	3283355	1937	1937	1937	1937	0
415	20241218	133400	3283355	1937	1937	1937	1937	0
416	20241218	133300	3283355	1937	1937	1937	1937	0
417	20241218	133200	3283355	1937	1937	1937	1937	0
418	20241218	133100	3283355	1937	1937	1937	1937	0
419	20241218	133000	3283355	1937	1937	1937	1937	10
420	20241218	132900	3263985	1937	1937	1937	1937	0
421	20241218	132800	3263985	1937	1937	1937	1937	0
422	20241218	132700	3263985	1937	1937	1937	1937	10
423	20241218	132600	3244615	1930	1930	1930	1930	0
424	20241218	132500	3244615	1930	1941	1941	1930	1000
425	20241218	132400	1309878	1942	1942	1942	1942	0
426	20241218	132300	1309878	1942	1942	1942	1942	0
427	20241218	132200	1309878	1942	1942	1942	1942	0
428	20241218	132100	1309878	1942	1942	1942	1942	0
429	20241218	132000	1309878	1942	1942	1942	1942	0
430	20241218	131900	1309878	1942	1942	1942	1942	0
431	20241218	131800	1309878	1942	1942	1942	1942	0
432	20241218	131700	1309878	1942	1942	1942	1942	0
433	20241218	131600	1309878	1942	1942	1942	1942	0
434	20241218	131500	1309878	1942	1942	1942	1942	45
435	20241218	131400	1222488	1944	1944	1944	1944	70
436	20241218	131300	1086408	1948	1948	1948	1948	0
437	20241218	131200	1086408	1948	1948	1948	1948	0
438	20241218	131100	1086408	1948	1948	1948	1948	0
439	20241218	131000	1086408	1948	1948	1948	1948	0
440	20241218	130900	1086408	1948	1948	1948	1948	0
441	20241218	130800	1086408	1948	1948	1948	1948	0
442	20241218	130700	1086408	1948	1948	1948	1948	0
443	20241218	130600	1086408	1948	1948	1948	1948	0
444	20241218	130500	1086408	1948	1948	1948	1948	0
445	20241218	130400	1086408	1948	1948	1948	1948	0
446	20241218	130300	1086408	1948	1948	1948	1948	0
447	20241218	130200	1086408	1948	1948	1948	1948	0
448	20241218	130100	1086408	1948	1948	1948	1948	0
449	20241218	130000	1086408	1948	1948	1948	1948	0
450	20241218	125900	1086408	1948	1948	1948	1948	0
451	20241218	125800	1086408	1948	1948	1948	1948	0
452	20241218	125700	1086408	1948	1948	1948	1948	0
453	20241218	125600	1086408	1948	1948	1948	1948	30
454	20241218	125500	1027968	1948	1948	1948	1948	0
455	20241218	125400	1027968	1948	1948	1948	1948	0
456	20241218	125300	1027968	1948	1948	1948	1948	0
457	20241218	125200	1027968	1948	1948	1948	1948	0
458	20241218	125100	1027968	1948	1948	1948	1948	0
459	20241218	125000	1027968	1948	1948	1948	1948	0
460	20241218	124900	1027968	1948	1948	1948	1948	0
461	20241218	124800	1027968	1948	1948	1948	1948	0
462	20241218	124700	1027968	1948	1948	1948	1948	0
463	20241218	124600	1027968	1948	1948	1948	1948	0
464	20241218	124500	1027968	1948	1948	1948	1948	0
465	20241218	124400	1027968	1948	1948	1948	1948	0
466	20241218	124300	1027968	1948	1948	1948	1948	0
467	20241218	124200	1027968	1948	1949	1949	1948	7
468	20241218	124100	1014331	1949	1949	1949	1949	0
469	20241218	124000	1014331	1949	1949	1949	1949	0
470	20241218	123900	1014331	1949	1949	1949	1949	0
471	20241218	123800	1014331	1949	1949	1949	1949	0
472	20241218	123700	1014331	1949	1949	1949	1949	0
473	20241218	123600	1014331	1949	1949	1949	1949	0
474	20241218	123500	1014331	1949	1949	1949	1949	0
475	20241218	123400	1014331	1949	1949	1949	1949	0
476	20241218	123300	1014331	1949	1949	1949	1949	0
477	20241218	123200	1014331	1949	1949	1949	1949	0
478	20241218	123100	1014331	1949	1949	1949	1949	0
479	20241218	123000	1014331	1949	1949	1949	1949	0
480	20241218	122900	1014331	1949	1949	1949	1949	0
481	20241218	122800	1014331	1949	1949	1949	1949	0
482	20241218	122700	1014331	1949	1949	1949	1949	0
483	20241218	122600	1014331	1949	1949	1949	1949	9
484	20241218	122500	996790	1949	1949	1949	1949	0
485	20241218	122400	996790	1949	1949	1949	1949	0
486	20241218	122300	996790	1949	1949	1949	1949	0
487	20241218	122200	996790	1949	1949	1949	1949	0
488	20241218	122100	996790	1949	1949	1949	1949	0
489	20241218	122000	996790	1949	1949	1949	1949	0
490	20241218	121900	996790	1949	1949	1949	1949	0
491	20241218	121800	996790	1949	1949	1949	1949	0
492	20241218	121700	996790	1949	1949	1949	1949	0
493	20241218	121600	996790	1949	1949	1949	1949	0
494	20241218	121500	996790	1949	1949	1949	1949	0
495	20241218	121400	996790	1949	1949	1949	1949	0
496	20241218	121300	996790	1949	1949	1949	1949	0
497	20241218	121200	996790	1949	1949	1949	1949	2
498	20241218	121100	992892	1949	1949	1949	1949	0
499	20241218	121000	992892	1949	1949	1949	1949	0
500	20241218	120900	992892	1949	1949	1949	1949	0
501	20241218	120800	992892	1949	1949	1949	1949	0
502	20241218	120700	992892	1949	1949	1949	1949	0
503	20241218	120600	992892	1949	1949	1949	1949	0
504	20241218	120500	992892	1949	1949	1949	1949	0
505	20241218	120400	992892	1949	1949	1949	1949	0
506	20241218	120300	992892	1949	1949	1949	1949	0
507	20241218	120200	992892	1949	1949	1949	1949	0
508	20241218	120100	992892	1949	1949	1949	1949	0
509	20241218	120000	992892	1949	1949	1949	1949	0
510	20241218	115900	992892	1949	1949	1949	1949	0
511	20241218	115800	992892	1949	1949	1949	1949	0
512	20241218	115700	992892	1949	1949	1949	1949	0
513	20241218	115600	992892	1949	1949	1949	1949	0
514	20241218	115500	992892	1949	1949	1949	1949	0
515	20241218	115400	992892	1949	1949	1949	1949	0
516	20241218	115300	992892	1949	1949	1949	1949	0
517	20241218	115200	992892	1949	1949	1949	1949	0
518	20241218	115100	992892	1949	1949	1949	1949	0
519	20241218	115000	992892	1949	1949	1949	1949	3
520	20241218	114900	987045	1949	1949	1949	1949	0
521	20241218	114800	987045	1949	1950	1950	1949	56
522	20241218	114700	877850	1949	1949	1949	1949	43
523	20241218	114600	794043	1949	1949	1949	1949	0
524	20241218	114500	794043	1949	1949	1949	1949	0
525	20241218	114400	794043	1949	1949	1949	1949	1
526	20241218	114300	792094	1949	1949	1949	1949	0
527	20241218	114200	792094	1949	1949	1949	1949	0
528	20241218	114100	792094	1949	1949	1949	1949	0
529	20241218	114000	792094	1949	1949	1949	1949	0
530	20241218	113900	792094	1949	1949	1949	1949	0
531	20241218	113800	792094	1949	1949	1949	1949	0
532	20241218	113700	792094	1949	1949	1949	1949	0
533	20241218	113600	792094	1949	1949	1949	1949	0
534	20241218	113500	792094	1949	1949	1949	1949	0
535	20241218	113400	792094	1949	1949	1949	1949	0
536	20241218	113300	792094	1949	1949	1949	1949	0
537	20241218	113200	792094	1949	1949	1949	1949	0
538	20241218	113100	792094	1949	1949	1949	1949	0
539	20241218	113000	792094	1949	1949	1949	1949	0
540	20241218	112900	792094	1949	1949	1949	1949	0
541	20241218	112800	792094	1949	1949	1949	1949	0
542	20241218	112700	792094	1949	1949	1949	1949	0
543	20241218	112600	792094	1949	1949	1949	1949	0
544	20241218	112500	792094	1949	1949	1949	1949	0
545	20241218	112400	792094	1949	1949	1949	1949	0
546	20241218	112300	792094	1949	1949	1949	1949	0
547	20241218	112200	792094	1949	1949	1949	1949	0
548	20241218	112100	792094	1949	1949	1949	1949	0
549	20241218	112000	792094	1949	1949	1949	1949	0
550	20241218	111900	792094	1949	1949	1949	1949	0
551	20241218	111800	792094	1949	1949	1949	1949	0
552	20241218	111700	792094	1949	1949	1949	1949	0
553	20241218	111600	792094	1949	1949	1949	1949	0
554	20241218	111500	792094	1949	1949	1949	1949	0
555	20241218	111400	792094	1949	1949	1949	1949	0
556	20241218	111300	792094	1949	1949	1949	1949	0
557	20241218	111200	792094	1949	1949	1949	1949	27
558	20241218	111100	739471	1949	1949	1949	1949	0
559	20241218	111000	739471	1949	1949	1949	1949	0
560	20241218	110900	739471	1949	1949	1949	1949	0
561	20241218	110800	739471	1949	1949	1949	1949	0
562	20241218	110700	739471	1949	1949	1949	1949	0
563	20241218	110600	739471	1949	1949	1949	1949	0
564	20241218	110500	739471	1949	1948	1949	1948	2
565	20241218	110400	735574	1947	1947	1947	1947	0
566	20241218	110300	735574	1947	1947	1947	1947	0
567	20241218	110200	735574	1947	1947	1947	1947	1
568	20241218	110100	733627	1947	1947	1947	1947	0
569	20241218	110000	733627	1947	1947	1947	1947	0
570	20241218	105900	733627	1947	1946	1947	1946	14
571	20241218	105800	706370	1939	1939	1939	1939	0
572	20241218	105700	706370	1939	1939	1939	1939	0
573	20241218	105600	706370	1939	1939	1939	1939	0
574	20241218	105500	706370	1939	1939	1939	1939	0
575	20241218	105400	706370	1939	1939	1939	1939	0
576	20241218	105300	706370	1939	1939	1939	1939	0
577	20241218	105200	706370	1939	1939	1939	1939	0
578	20241218	105100	706370	1939	1939	1939	1939	0
579	20241218	105000	706370	1939	1939	1939	1939	0
580	20241218	104900	706370	1939	1939	1939	1939	0
581	20241218	104800	706370	1939	1939	1939	1939	0
582	20241218	104700	706370	1939	1939	1939	1939	0
583	20241218	104600	706370	1939	1939	1939	1939	0
584	20241218	104500	706370	1939	1939	1939	1939	0
585	20241218	104400	706370	1939	1939	1939	1939	0
586	20241218	104300	706370	1939	1939	1939	1939	0
587	20241218	104200	706370	1939	1939	1939	1939	0
588	20241218	104100	706370	1939	1943	1943	1939	68
589	20241218	104000	574288	1943	1943	1943	1943	0
590	20241218	103900	574288	1943	1943	1943	1943	0
591	20241218	103800	574288	1943	1943	1943	1943	0
592	20241218	103700	574288	1943	1943	1943	1943	0
593	20241218	103600	574288	1943	1943	1943	1943	0
594	20241218	103500	574288	1943	1943	1943	1943	0
595	20241218	103400	574288	1943	1943	1943	1943	0
596	20241218	103300	574288	1943	1943	1943	1943	0
597	20241218	103200	574288	1943	1943	1943	1943	0
598	20241218	103100	574288	1943	1943	1943	1943	0
599	20241218	103000	574288	1943	1943	1943	1943	0
600	20241218	102900	574288	1943	1943	1943	1943	0
601	20241218	102800	574288	1943	1943	1943	1943	0
602	20241218	102700	574288	1943	1943	1943	1943	0
603	20241218	102600	574288	1943	1943	1943	1943	0
604	20241218	102500	574288	1943	1943	1943	1943	0
605	20241218	102400	574288	1943	1943	1943	1943	0
606	20241218	102300	574288	1943	1943	1943	1943	0
607	20241218	102200	574288	1943	1943	1943	1943	0
608	20241218	102100	574288	1943	1943	1943	1943	0
609	20241218	102000	574288	1943	1943	1943	1943	0
610	20241218	101900	574288	1943	1943	1943	1943	1
611	20241218	101800	572345	1943	1943	1943	1943	0
612	20241218	101700	572345	1943	1943	1943	1943	0
613	20241218	101600	572345	1943	1943	1943	1943	0
614	20241218	101500	572345	1943	1943	1943	1943	0
615	20241218	101400	572345	1943	1943	1943	1943	2
616	20241218	101300	568459	1943	1943	1943	1943	0
617	20241218	101200	568459	1943	1943	1943	1943	0
618	20241218	101100	568459	1943	1943	1943	1943	4
619	20241218	101000	560687	1952	1952	1952	1952	0
620	20241218	100900	560687	1952	1952	1952	1952	0
621	20241218	100800	560687	1952	1952	1952	1952	30
622	20241218	100700	502127	1953	1953	1953	1953	0
623	20241218	100600	502127	1953	1953	1953	1953	0
624	20241218	100500	502127	1953	1953	1953	1953	0
625	20241218	100400	502127	1953	1953	1953	1953	0
626	20241218	100300	502127	1953	1953	1953	1953	5
627	20241218	100200	492362	1953	1953	1953	1953	0
628	20241218	100100	492362	1953	1953	1953	1953	0
629	20241218	100000	492362	1953	1953	1953	1953	0
630	20241218	095900	492362	1953	1953	1953	1953	0
631	20241218	095800	492362	1953	1953	1953	1953	0
632	20241218	095700	492362	1953	1953	1953	1953	0
633	20241218	095600	492362	1953	1953	1953	1953	0
634	20241218	095500	492362	1953	1953	1953	1953	0
635	20241218	095400	492362	1953	1953	1953	1953	0
636	20241218	095300	492362	1953	1953	1953	1953	0
637	20241218	095200	492362	1953	1953	1953	1953	0
638	20241218	095100	492362	1953	1953	1953	1953	0
639	20241218	095000	492362	1953	1953	1953	1953	0
640	20241218	094900	492362	1953	1953	1953	1953	0
641	20241218	094800	492362	1953	1953	1953	1953	0
642	20241218	094700	492362	1953	1953	1953	1953	1
643	20241218	094600	490409	1950	1950	1950	1950	0
644	20241218	094500	490409	1950	1950	1950	1950	0
645	20241218	094400	490409	1950	1950	1950	1950	0
646	20241218	094300	490409	1950	1950	1950	1950	0
647	20241218	094200	490409	1950	1950	1950	1950	0
648	20241218	094100	490409	1950	1950	1950	1950	44
649	20241218	094000	404609	1950	1951	1951	1950	10
650	20241218	093900	385104	1950	1950	1950	1950	0
651	20241218	093800	385104	1950	1950	1950	1950	0
652	20241218	093700	385104	1950	1950	1950	1950	0
653	20241218	093600	385104	1950	1950	1950	1950	0
654	20241218	093500	385104	1950	1950	1950	1950	1
655	20241218	093400	383154	1950	1950	1950	1950	2
656	20241218	093300	379254	1950	1950	1950	1950	1
657	20241218	093200	377304	1950	1950	1950	1950	0
658	20241218	093100	377304	1950	1939	1950	1939	18
659	20241218	093000	342314	1938	1938	1938	1938	0
660	20241218	092900	342314	1938	1938	1938	1938	0
661	20241218	092800	342314	1938	1938	1938	1938	0
662	20241218	092700	342314	1938	1938	1938	1938	0
663	20241218	092600	342314	1938	1938	1938	1938	0
664	20241218	092500	342314	1938	1938	1938	1938	0
665	20241218	092400	342314	1938	1938	1938	1938	0
666	20241218	092300	342314	1938	1938	1938	1938	0
667	20241218	092200	342314	1938	1938	1938	1938	0
668	20241218	092100	342314	1938	1939	1939	1938	50
669	20241218	092000	245405	1939	1939	1939	1939	11
670	20241218	091900	224076	1938	1938	1938	1938	0
671	20241218	091800	224076	1938	1942	1942	1938	36
672	20241218	091700	154248	1950	1950	1950	1950	0
673	20241218	091600	154248	1950	1950	1950	1950	0
674	20241218	091500	154248	1950	1950	1950	1950	11
675	20241218	091400	132798	1950	1950	1950	1950	0
676	20241218	091300	132798	1950	1950	1950	1950	0
677	20241218	091200	132798	1950	1950	1950	1950	0
678	20241218	091100	132798	1950	1950	1950	1950	0
679	20241218	091000	132798	1950	1950	1950	1950	0
680	20241218	090900	132798	1950	1950	1950	1950	0
681	20241218	090800	132798	1950	1950	1950	1950	2
682	20241218	090700	128898	1953	1953	1953	1953	0
683	20241218	090600	128898	1953	1953	1953	1953	1
684	20241218	090500	126945	1953	1953	1953	1953	0
685	20241218	090400	126945	1953	1953	1953	1953	0
686	20241218	090300	126945	1953	1953	1953	1953	0
687	20241218	090200	126945	1953	1953	1953	1953	0
688	20241218	090100	126945	1953	1953	1953	1953	0
689	20241218	090000	126945	1953	1953	1953	1953	65