KissMeData/263770/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	205500	17919228	1930	1930	1930	1930	88
3	20241213	205400	17919228	1930	1930	1930	1930	0
4	20241213	205300	17919228	1930	1930	1930	1930	0
5	20241213	205200	17919228	1930	1930	1930	1930	0
6	20241213	205100	17919228	1930	1930	1930	1930	0
7	20241213	205000	17919228	1930	1930	1930	1930	0
8	20241213	204900	17919228	1930	1930	1930	1930	0
9	20241213	204800	17919228	1930	1930	1930	1930	0
10	20241213	204700	17919228	1930	1930	1930	1930	0
11	20241213	204600	17919228	1930	1930	1930	1930	0
12	20241213	204500	17919228	1930	1930	1930	1930	0
13	20241213	204400	17919228	1930	1930	1930	1930	0
14	20241213	204300	17919228	1930	1930	1930	1930	0
15	20241213	204200	17919228	1930	1930	1930	1930	0
16	20241213	204100	17919228	1930	1930	1930	1930	0
17	20241213	204000	17919228	1930	1930	1930	1930	0
18	20241213	203900	17919228	1930	1930	1930	1930	0
19	20241213	203800	17919228	1930	1930	1930	1930	0
20	20241213	203700	17919228	1930	1930	1930	1930	0
21	20241213	203600	17919228	1930	1930	1930	1930	0
22	20241213	203500	17919228	1930	1930	1930	1930	0
23	20241213	203400	17919228	1930	1930	1930	1930	0
24	20241213	203300	17919228	1930	1930	1930	1930	0
25	20241213	203200	17919228	1930	1930	1930	1930	0
26	20241213	203100	17919228	1930	1930	1930	1930	0
27	20241213	203000	17919228	1930	1930	1930	1930	0
28	20241213	202900	17919228	1930	1930	1930	1930	0
29	20241213	202800	17919228	1930	1930	1930	1930	0
30	20241213	202700	17919228	1930	1930	1930	1930	0
31	20241213	202600	17919228	1930	1930	1930	1930	0
32	20241213	202500	17919228	1930	1930	1930	1930	88
33	20241213	202400	17919228	1930	1930	1930	1930	0
34	20241213	202300	17919228	1930	1930	1930	1930	0
35	20241213	202200	17919228	1930	1930	1930	1930	0
36	20241213	202100	17919228	1930	1930	1930	1930	0
37	20241213	202000	17919228	1930	1930	1930	1930	0
38	20241213	201900	17919228	1930	1930	1930	1930	0
39	20241213	201800	17919228	1930	1930	1930	1930	0
40	20241213	201700	17919228	1930	1930	1930	1930	0
41	20241213	201600	17919228	1930	1930	1930	1930	0
42	20241213	201500	17919228	1930	1930	1930	1930	0
43	20241213	201400	17919228	1930	1930	1930	1930	0
44	20241213	201300	17919228	1930	1930	1930	1930	0
45	20241213	201200	17919228	1930	1930	1930	1930	0
46	20241213	201100	17919228	1930	1930	1930	1930	0
47	20241213	201000	17919228	1930	1930	1930	1930	0
48	20241213	200900	17919228	1930	1930	1930	1930	0
49	20241213	200800	17919228	1930	1930	1930	1930	0
50	20241213	200700	17919228	1930	1930	1930	1930	0
51	20241213	200600	17919228	1930	1930	1930	1930	0
52	20241213	200500	17919228	1930	1930	1930	1930	0
53	20241213	200400	17919228	1930	1930	1930	1930	0
54	20241213	200300	17919228	1930	1930	1930	1930	0
55	20241213	200200	17919228	1930	1930	1930	1930	0
56	20241213	200100	17919228	1930	1930	1930	1930	0
57	20241213	200000	17919228	1930	1930	1930	1930	0
58	20241213	195900	17919228	1930	1930	1930	1930	0
59	20241213	195800	17919228	1930	1930	1930	1930	0
60	20241213	195700	17919228	1930	1930	1930	1930	0
61	20241213	195600	17919228	1930	1930	1930	1930	0
62	20241213	195500	17919228	1930	1930	1930	1930	88
63	20241213	195400	17919228	1930	1930	1930	1930	0
64	20241213	195300	17919228	1930	1930	1930	1930	0
65	20241213	195200	17919228	1930	1930	1930	1930	0
66	20241213	195100	17919228	1930	1930	1930	1930	0
67	20241213	195000	17919228	1930	1930	1930	1930	0
68	20241213	194900	17919228	1930	1930	1930	1930	0
69	20241213	194800	17919228	1930	1930	1930	1930	0
70	20241213	194700	17919228	1930	1930	1930	1930	0
71	20241213	194600	17919228	1930	1930	1930	1930	0
72	20241213	194500	17919228	1930	1930	1930	1930	0
73	20241213	194400	17919228	1930	1930	1930	1930	0
74	20241213	194300	17919228	1930	1930	1930	1930	0
75	20241213	194200	17919228	1930	1930	1930	1930	0
76	20241213	194100	17919228	1930	1930	1930	1930	0
77	20241213	194000	17919228	1930	1930	1930	1930	0
78	20241213	193900	17919228	1930	1930	1930	1930	0
79	20241213	193800	17919228	1930	1930	1930	1930	0
80	20241213	193700	17919228	1930	1930	1930	1930	0
81	20241213	193600	17919228	1930	1930	1930	1930	0
82	20241213	193500	17919228	1930	1930	1930	1930	0
83	20241213	193400	17919228	1930	1930	1930	1930	0
84	20241213	193300	17919228	1930	1930	1930	1930	0
85	20241213	193200	17919228	1930	1930	1930	1930	0
86	20241213	193100	17919228	1930	1930	1930	1930	0
87	20241213	193000	17919228	1930	1930	1930	1930	0
88	20241213	192900	17919228	1930	1930	1930	1930	0
89	20241213	192800	17919228	1930	1930	1930	1930	0
90	20241213	192700	17919228	1930	1930	1930	1930	0
91	20241213	192600	17919228	1930	1930	1930	1930	0
92	20241213	192500	17919228	1930	1930	1930	1930	88
93	20241213	192400	17919228	1930	1930	1930	1930	0
94	20241213	192300	17919228	1930	1930	1930	1930	0
95	20241213	192200	17919228	1930	1930	1930	1930	0
96	20241213	192100	17919228	1930	1930	1930	1930	0
97	20241213	192000	17919228	1930	1930	1930	1930	0
98	20241213	191900	17919228	1930	1930	1930	1930	0
99	20241213	191800	17919228	1930	1930	1930	1930	0
100	20241213	191700	17919228	1930	1930	1930	1930	0
101	20241213	191600	17919228	1930	1930	1930	1930	0
102	20241213	191500	17919228	1930	1930	1930	1930	0
103	20241213	191400	17919228	1930	1930	1930	1930	0
104	20241213	191300	17919228	1930	1930	1930	1930	0
105	20241213	191200	17919228	1930	1930	1930	1930	0
106	20241213	191100	17919228	1930	1930	1930	1930	0
107	20241213	191000	17919228	1930	1930	1930	1930	0
108	20241213	190900	17919228	1930	1930	1930	1930	0
109	20241213	190800	17919228	1930	1930	1930	1930	0
110	20241213	190700	17919228	1930	1930	1930	1930	0
111	20241213	190600	17919228	1930	1930	1930	1930	0
112	20241213	190500	17919228	1930	1930	1930	1930	0
113	20241213	190400	17919228	1930	1930	1930	1930	0
114	20241213	190300	17919228	1930	1930	1930	1930	0
115	20241213	190200	17919228	1930	1930	1930	1930	0
116	20241213	190100	17919228	1930	1930	1930	1930	0
117	20241213	190000	17919228	1930	1930	1930	1930	0
118	20241213	185900	17919228	1930	1930	1930	1930	0
119	20241213	185800	17919228	1930	1930	1930	1930	0
120	20241213	185700	17919228	1930	1930	1930	1930	0
121	20241213	185600	17919228	1930	1930	1930	1930	0
122	20241213	185500	17919228	1930	1930	1930	1930	88
123	20241213	185400	17919228	1930	1930	1930	1930	0
124	20241213	185300	17919228	1930	1930	1930	1930	0
125	20241213	185200	17919228	1930	1930	1930	1930	0
126	20241213	185100	17919228	1930	1930	1930	1930	0
127	20241213	185000	17919228	1930	1930	1930	1930	0
128	20241213	184900	17919228	1930	1930	1930	1930	0
129	20241213	184800	17919228	1930	1930	1930	1930	0
130	20241213	184700	17919228	1930	1930	1930	1930	0
131	20241213	184600	17919228	1930	1930	1930	1930	0
132	20241213	184500	17919228	1930	1930	1930	1930	0
133	20241213	184400	17919228	1930	1930	1930	1930	0
134	20241213	184300	17919228	1930	1930	1930	1930	0
135	20241213	184200	17919228	1930	1930	1930	1930	0
136	20241213	184100	17919228	1930	1930	1930	1930	0
137	20241213	184000	17919228	1930	1930	1930	1930	0
138	20241213	183900	17919228	1930	1930	1930	1930	0
139	20241213	183800	17919228	1930	1930	1930	1930	0
140	20241213	183700	17919228	1930	1930	1930	1930	0
141	20241213	183600	17919228	1930	1930	1930	1930	0
142	20241213	183500	17919228	1930	1930	1930	1930	0
143	20241213	183400	17919228	1930	1930	1930	1930	0
144	20241213	183300	17919228	1930	1930	1930	1930	0
145	20241213	183200	17919228	1930	1930	1930	1930	0
146	20241213	183100	17919228	1930	1930	1930	1930	0
147	20241213	183000	17919228	1930	1930	1930	1930	0
148	20241213	182900	17919228	1930	1930	1930	1930	0
149	20241213	182800	17919228	1930	1930	1930	1930	0
150	20241213	182700	17919228	1930	1930	1930	1930	0
151	20241213	182600	17919228	1930	1930	1930	1930	0
152	20241213	182500	17919228	1930	1930	1930	1930	88
153	20241213	182400	17919228	1930	1930	1930	1930	0
154	20241213	182300	17919228	1930	1930	1930	1930	0
155	20241213	182200	17919228	1930	1930	1930	1930	0
156	20241213	182100	17919228	1930	1930	1930	1930	0
157	20241213	182000	17919228	1930	1930	1930	1930	0
158	20241213	181900	17919228	1930	1930	1930	1930	0
159	20241213	181800	17919228	1930	1930	1930	1930	0
160	20241213	181700	17919228	1930	1930	1930	1930	0
161	20241213	181600	17919228	1930	1930	1930	1930	0
162	20241213	181500	17919228	1930	1930	1930	1930	0
163	20241213	181400	17919228	1930	1930	1930	1930	0
164	20241213	181300	17919228	1930	1930	1930	1930	0
165	20241213	181200	17919228	1930	1930	1930	1930	0
166	20241213	181100	17919228	1930	1930	1930	1930	0
167	20241213	181000	17919228	1930	1930	1930	1930	0
168	20241213	180900	17919228	1930	1930	1930	1930	0
169	20241213	180800	17919228	1930	1930	1930	1930	0
170	20241213	180700	17919228	1930	1930	1930	1930	0
171	20241213	180600	17919228	1930	1930	1930	1930	0
172	20241213	180500	17919228	1930	1930	1930	1930	0
173	20241213	180400	17919228	1930	1930	1930	1930	0
174	20241213	180300	17919228	1930	1930	1930	1930	0
175	20241213	180200	17919228	1930	1930	1930	1930	0
176	20241213	180100	17919228	1930	1930	1930	1930	0
177	20241213	180000	17919228	1930	1930	1930	1930	0
178	20241213	175900	17919228	1930	1930	1930	1930	0
179	20241213	175800	17919228	1930	1930	1930	1930	0
180	20241213	175700	17919228	1930	1930	1930	1930	0
181	20241213	175600	17919228	1930	1930	1930	1930	0
182	20241213	175500	17919228	1930	1930	1930	1930	88
183	20241213	175400	17919228	1930	1930	1930	1930	0
184	20241213	175300	17919228	1930	1930	1930	1930	0
185	20241213	175200	17919228	1930	1930	1930	1930	0
186	20241213	175100	17919228	1930	1930	1930	1930	0
187	20241213	175000	17919228	1930	1930	1930	1930	0
188	20241213	174900	17919228	1930	1930	1930	1930	0
189	20241213	174800	17919228	1930	1930	1930	1930	0
190	20241213	174700	17919228	1930	1930	1930	1930	0
191	20241213	174600	17919228	1930	1930	1930	1930	0
192	20241213	174500	17919228	1930	1930	1930	1930	0
193	20241213	174400	17919228	1930	1930	1930	1930	0
194	20241213	174300	17919228	1930	1930	1930	1930	0
195	20241213	174200	17919228	1930	1930	1930	1930	0
196	20241213	174100	17919228	1930	1930	1930	1930	0
197	20241213	174000	17919228	1930	1930	1930	1930	0
198	20241213	173900	17919228	1930	1930	1930	1930	0
199	20241213	173800	17919228	1930	1930	1930	1930	0
200	20241213	173700	17919228	1930	1930	1930	1930	0
201	20241213	173600	17919228	1930	1930	1930	1930	0
202	20241213	173500	17919228	1930	1930	1930	1930	0
203	20241213	173400	17919228	1930	1930	1930	1930	0
204	20241213	173300	17919228	1930	1930	1930	1930	0
205	20241213	173200	17919228	1930	1930	1930	1930	0
206	20241213	173100	17919228	1930	1930	1930	1930	0
207	20241213	173000	17919228	1930	1930	1930	1930	0
208	20241213	172900	17919228	1930	1930	1930	1930	0
209	20241213	172800	17919228	1930	1930	1930	1930	0
210	20241213	172700	17919228	1930	1930	1930	1930	0
211	20241213	172600	17919228	1930	1930	1930	1930	0
212	20241213	172500	17919228	1930	1930	1930	1930	88
213	20241213	172400	17919228	1930	1930	1930	1930	0
214	20241213	172300	17919228	1930	1930	1930	1930	0
215	20241213	172200	17919228	1930	1930	1930	1930	0
216	20241213	172100	17919228	1930	1930	1930	1930	0
217	20241213	172000	17919228	1930	1930	1930	1930	0
218	20241213	171900	17919228	1930	1930	1930	1930	0
219	20241213	171800	17919228	1930	1930	1930	1930	0
220	20241213	171700	17919228	1930	1930	1930	1930	0
221	20241213	171600	17919228	1930	1930	1930	1930	0
222	20241213	171500	17919228	1930	1930	1930	1930	0
223	20241213	171400	17919228	1930	1930	1930	1930	0
224	20241213	171300	17919228	1930	1930	1930	1930	0
225	20241213	171200	17919228	1930	1930	1930	1930	0
226	20241213	171100	17919228	1930	1930	1930	1930	0
227	20241213	171000	17919228	1930	1930	1930	1930	0
228	20241213	170900	17919228	1930	1930	1930	1930	0
229	20241213	170800	17919228	1930	1930	1930	1930	0
230	20241213	170700	17919228	1930	1930	1930	1930	0
231	20241213	170600	17919228	1930	1930	1930	1930	0
232	20241213	170500	17919228	1930	1930	1930	1930	0
233	20241213	170400	17919228	1930	1930	1930	1930	0
234	20241213	170300	17919228	1930	1930	1930	1930	0
235	20241213	170200	17919228	1930	1930	1930	1930	0
236	20241213	170100	17919228	1930	1930	1930	1930	0
237	20241213	170000	17919228	1930	1930	1930	1930	0
238	20241213	165900	17919228	1930	1930	1930	1930	0
239	20241213	165800	17919228	1930	1930	1930	1930	0
240	20241213	165700	17919228	1930	1930	1930	1930	0
241	20241213	165600	17919228	1930	1930	1930	1930	0
242	20241213	165500	17919228	1930	1930	1930	1930	88
243	20241213	165400	17919228	1930	1930	1930	1930	0
244	20241213	165300	17919228	1930	1930	1930	1930	0
245	20241213	165200	17919228	1930	1930	1930	1930	0
246	20241213	165100	17919228	1930	1930	1930	1930	0
247	20241213	165000	17919228	1930	1930	1930	1930	0
248	20241213	164900	17919228	1930	1930	1930	1930	0
249	20241213	164800	17919228	1930	1930	1930	1930	0
250	20241213	164700	17919228	1930	1930	1930	1930	0
251	20241213	164600	17919228	1930	1930	1930	1930	0
252	20241213	164500	17919228	1930	1930	1930	1930	0
253	20241213	164400	17919228	1930	1930	1930	1930	0
254	20241213	164300	17919228	1930	1930	1930	1930	0
255	20241213	164200	17919228	1930	1930	1930	1930	0
256	20241213	164100	17919228	1930	1930	1930	1930	0
257	20241213	164000	17919228	1930	1930	1930	1930	0
258	20241213	163900	17919228	1930	1930	1930	1930	0
259	20241213	163800	17919228	1930	1930	1930	1930	0
260	20241213	163700	17919228	1930	1930	1930	1930	0
261	20241213	163600	17919228	1930	1930	1930	1930	0
262	20241213	163500	17919228	1930	1930	1930	1930	0
263	20241213	163400	17919228	1930	1930	1930	1930	0
264	20241213	163300	17919228	1930	1930	1930	1930	0
265	20241213	163200	17919228	1930	1930	1930	1930	0
266	20241213	163100	17919228	1930	1930	1930	1930	0
267	20241213	163000	17919228	1930	1930	1930	1930	0
268	20241213	162900	17919228	1930	1930	1930	1930	0
269	20241213	162800	17919228	1930	1930	1930	1930	0
270	20241213	162700	17919228	1930	1930	1930	1930	0
271	20241213	162600	17919228	1930	1930	1930	1930	0
272	20241213	162500	17919228	1930	1930	1930	1930	88
273	20241213	162400	17919228	1930	1930	1930	1930	0
274	20241213	162300	17919228	1930	1930	1930	1930	0
275	20241213	162200	17919228	1930	1930	1930	1930	0
276	20241213	162100	17919228	1930	1930	1930	1930	0
277	20241213	162000	17919228	1930	1930	1930	1930	0
278	20241213	161900	17919228	1930	1930	1930	1930	0
279	20241213	161800	17919228	1930	1930	1930	1930	0
280	20241213	161700	17919228	1930	1930	1930	1930	0
281	20241213	161600	17919228	1930	1930	1930	1930	0
282	20241213	161500	17919228	1930	1930	1930	1930	0
283	20241213	161400	17919228	1930	1930	1930	1930	0
284	20241213	161300	17919228	1930	1930	1930	1930	0
285	20241213	161200	17919228	1930	1930	1930	1930	0
286	20241213	161100	17919228	1930	1930	1930	1930	0
287	20241213	161000	17919228	1930	1930	1930	1930	0
288	20241213	160900	17919228	1930	1930	1930	1930	0
289	20241213	160800	17919228	1930	1930	1930	1930	0
290	20241213	160700	17919228	1930	1930	1930	1930	0
291	20241213	160600	17919228	1930	1930	1930	1930	0
292	20241213	160500	17919228	1930	1930	1930	1930	0
293	20241213	160400	17919228	1930	1930	1930	1930	0
294	20241213	160300	17919228	1930	1930	1930	1930	0
295	20241213	160200	17919228	1930	1930	1930	1930	0
296	20241213	160100	17919228	1930	1930	1930	1930	0
297	20241213	160000	17919228	1930	1930	1930	1930	0
298	20241213	155900	17919228	1930	1930	1930	1930	0
299	20241213	155800	17919228	1930	1930	1930	1930	0
300	20241213	155700	17919228	1930	1930	1930	1930	0
301	20241213	155600	17919228	1930	1930	1930	1930	0
302	20241213	155500	17919228	1930	1930	1930	1930	88
303	20241213	155400	17919228	1930	1930	1930	1930	0
304	20241213	155300	17919228	1930	1930	1930	1930	0
305	20241213	155200	17919228	1930	1930	1930	1930	0
306	20241213	155100	17919228	1930	1930	1930	1930	0
307	20241213	155000	17919228	1930	1930	1930	1930	0
308	20241213	154900	17919228	1930	1930	1930	1930	0
309	20241213	154800	17919228	1930	1930	1930	1930	0
310	20241213	154700	17919228	1930	1930	1930	1930	0
311	20241213	154600	17919228	1930	1930	1930	1930	0
312	20241213	154500	17919228	1930	1930	1930	1930	0
313	20241213	154400	17919228	1930	1930	1930	1930	0
314	20241213	154300	17919228	1930	1930	1930	1930	0
315	20241213	154200	17919228	1930	1930	1930	1930	0
316	20241213	154100	17919228	1930	1930	1930	1930	0
317	20241213	154000	17919228	1930	1930	1930	1930	0
318	20241213	153900	17919228	1930	1930	1930	1930	0
319	20241213	153800	17919228	1930	1930	1930	1930	0
320	20241213	153700	17919228	1930	1930	1930	1930	0
321	20241213	153600	17919228	1930	1930	1930	1930	0
322	20241213	153500	17919228	1930	1930	1930	1930	0
323	20241213	153400	17919228	1930	1930	1930	1930	0
324	20241213	153300	17919228	1930	1930	1930	1930	0
325	20241213	153200	17919228	1930	1930	1930	1930	0
326	20241213	153100	17919228	1930	1930	1930	1930	0
327	20241213	153000	17919228	1930	1930	1930	1930	88
328	20241213	152900	17749388	1930	1930	1930	1930	0
329	20241213	152800	17749388	1930	1930	1930	1930	0
330	20241213	152700	17749388	1930	1930	1930	1930	0
331	20241213	152600	17749388	1930	1930	1930	1930	0
332	20241213	152500	17749388	1930	1930	1930	1930	0
333	20241213	152400	17749388	1930	1930	1930	1930	0
334	20241213	152300	17749388	1930	1930	1930	1930	0
335	20241213	152200	17749388	1930	1930	1930	1930	0
336	20241213	152100	17749388	1930	1930	1930	1930	0
337	20241213	152000	17749388	1930	1930	1930	1930	0
338	20241213	151900	17749388	1930	1930	1930	1930	20
339	20241213	151800	17710788	1929	1929	1929	1929	0
340	20241213	151700	17710788	1929	1929	1929	1929	2
341	20241213	151600	17706930	1930	1929	1930	1929	12
342	20241213	151500	17683771	1930	1930	1930	1930	0
343	20241213	151400	17683771	1930	1930	1930	1930	11
344	20241213	151300	17662541	1930	1930	1930	1930	0
345	20241213	151200	17662541	1930	1930	1930	1930	0
346	20241213	151100	17662541	1930	1930	1930	1929	114
347	20241213	151000	17442532	1930	1930	1930	1930	0
348	20241213	150900	17442532	1930	1930	1930	1930	0
349	20241213	150800	17442532	1930	1930	1930	1930	0
350	20241213	150700	17442532	1930	1930	1930	1930	0
351	20241213	150600	17442532	1930	1930	1930	1930	0
352	20241213	150500	17442532	1930	1930	1930	1930	0
353	20241213	150400	17442532	1930	1930	1930	1930	0
354	20241213	150300	17442532	1930	1930	1930	1930	0
355	20241213	150200	17442532	1930	1930	1930	1930	0
356	20241213	150100	17442532	1930	1930	1930	1930	0
357	20241213	150000	17442532	1930	1930	1930	1930	0
358	20241213	145900	17442532	1930	1930	1930	1930	0
359	20241213	145800	17442532	1930	1930	1930	1930	0
360	20241213	145700	17442532	1930	1930	1930	1930	0
361	20241213	145600	17442532	1930	1930	1930	1930	0
362	20241213	145500	17442532	1930	1930	1930	1930	0
363	20241213	145400	17442532	1930	1930	1930	1930	0
364	20241213	145300	17442532	1930	1930	1930	1930	0
365	20241213	145200	17442532	1930	1930	1930	1929	25
366	20241213	145100	17394284	1929	1929	1929	1929	0
367	20241213	145000	17394284	1929	1929	1929	1929	9
368	20241213	144900	17376923	1929	1929	1929	1929	0
369	20241213	144800	17376923	1929	1929	1929	1929	0
370	20241213	144700	17376923	1929	1929	1929	1929	0
371	20241213	144600	17376923	1929	1930	1930	1929	49
372	20241213	144500	17282358	1930	1930	1930	1929	13
373	20241213	144400	17257269	1929	1929	1929	1929	0
374	20241213	144300	17257269	1929	1929	1929	1929	0
375	20241213	144200	17257269	1929	1929	1929	1929	0
376	20241213	144100	17257269	1929	1929	1929	1929	0
377	20241213	144000	17257269	1929	1929	1929	1929	0
378	20241213	143900	17257269	1929	1929	1929	1929	0
379	20241213	143800	17257269	1929	1930	1930	1929	13
380	20241213	143700	17232180	1929	1929	1929	1929	0
381	20241213	143600	17232180	1929	1929	1929	1929	0
382	20241213	143500	17232180	1929	1929	1929	1929	0
383	20241213	143400	17232180	1929	1929	1929	1929	0
384	20241213	143300	17232180	1929	1929	1929	1929	0
385	20241213	143200	17232180	1929	1930	1930	1929	123
386	20241213	143100	16994802	1930	1930	1930	1930	0
387	20241213	143000	16994802	1930	1930	1930	1930	0
388	20241213	142900	16994802	1930	1930	1930	1930	0
389	20241213	142800	16994802	1930	1930	1930	1930	0
390	20241213	142700	16994802	1930	1930	1930	1930	0
391	20241213	142600	16994802	1930	1930	1930	1930	0
392	20241213	142500	16994802	1930	1930	1930	1930	0
393	20241213	142400	16994802	1930	1930	1930	1930	0
394	20241213	142300	16994802	1930	1930	1930	1930	0
395	20241213	142200	16994802	1930	1930	1930	1930	0
396	20241213	142100	16994802	1930	1930	1930	1930	0
397	20241213	142000	16994802	1930	1930	1930	1930	0
398	20241213	141900	16994802	1930	1930	1930	1930	0
399	20241213	141800	16994802	1930	1930	1930	1930	0
400	20241213	141700	16994802	1930	1930	1930	1930	0
401	20241213	141600	16994802	1930	1930	1930	1930	0
402	20241213	141500	16994802	1930	1930	1930	1930	0
403	20241213	141400	16994802	1930	1930	1930	1930	0
404	20241213	141300	16994802	1930	1930	1930	1930	0
405	20241213	141200	16994802	1930	1930	1930	1930	0
406	20241213	141100	16994802	1930	1930	1930	1930	0
407	20241213	141000	16994802	1930	1930	1930	1930	0
408	20241213	140900	16994802	1930	1930	1930	1930	0
409	20241213	140800	16994802	1930	1930	1930	1930	0
410	20241213	140700	16994802	1930	1930	1930	1930	0
411	20241213	140600	16994802	1930	1930	1930	1930	0
412	20241213	140500	16994802	1930	1930	1930	1930	1
413	20241213	140400	16992872	1930	1930	1930	1930	0
414	20241213	140300	16992872	1930	1930	1930	1930	0
415	20241213	140200	16992872	1930	1930	1930	1930	0
416	20241213	140100	16992872	1930	1930	1930	1930	0
417	20241213	140000	16992872	1930	1930	1930	1930	0
418	20241213	135900	16992872	1930	1930	1930	1930	0
419	20241213	135800	16992872	1930	1930	1930	1930	0
420	20241213	135700	16992872	1930	1930	1930	1930	0
421	20241213	135600	16992872	1930	1930	1930	1930	0
422	20241213	135500	16992872	1930	1930	1930	1930	0
423	20241213	135400	16992872	1930	1930	1930	1930	1
424	20241213	135300	16990942	1929	1929	1929	1929	0
425	20241213	135200	16990942	1929	1929	1929	1929	2000
426	20241213	135100	13132942	1930	1930	1930	1930	0
427	20241213	135000	13132942	1930	1930	1930	1930	0
428	20241213	134900	13132942	1930	1930	1930	1930	0
429	20241213	134800	13132942	1930	1930	1930	1930	0
430	20241213	134700	13132942	1930	1930	1930	1930	0
431	20241213	134600	13132942	1930	1930	1930	1930	0
432	20241213	134500	13132942	1930	1930	1930	1930	0
433	20241213	134400	13132942	1930	1930	1930	1930	0
434	20241213	134300	13132942	1930	1930	1930	1930	0
435	20241213	134200	13132942	1930	1930	1930	1930	0
436	20241213	134100	13132942	1930	1930	1930	1930	0
437	20241213	134000	13132942	1930	1930	1930	1930	0
438	20241213	133900	13132942	1930	1930	1930	1930	0
439	20241213	133800	13132942	1930	1930	1930	1930	0
440	20241213	133700	13132942	1930	1930	1930	1930	0
441	20241213	133600	13132942	1930	1930	1930	1930	0
442	20241213	133500	13132942	1930	1930	1930	1930	0
443	20241213	133400	13132942	1930	1930	1930	1930	0
444	20241213	133300	13132942	1930	1930	1930	1930	0
445	20241213	133200	13132942	1930	1930	1930	1930	0
446	20241213	133100	13132942	1930	1930	1930	1930	0
447	20241213	133000	13132942	1930	1930	1930	1930	0
448	20241213	132900	13132942	1930	1930	1930	1930	0
449	20241213	132800	13132942	1930	1930	1930	1930	0
450	20241213	132700	13132942	1930	1930	1930	1930	10
451	20241213	132600	13113642	1918	1930	1930	1918	30
452	20241213	132500	13055790	1929	1929	1929	1929	0
453	20241213	132400	13055790	1929	1929	1929	1929	0
454	20241213	132300	13055790	1929	1929	1929	1929	150
455	20241213	132200	12766440	1930	1930	1930	1930	0
456	20241213	132100	12766440	1930	1930	1930	1930	0
457	20241213	132000	12766440	1930	1930	1930	1930	0
458	20241213	131900	12766440	1930	1930	1930	1930	0
459	20241213	131800	12766440	1930	1930	1930	1930	0
460	20241213	131700	12766440	1930	1930	1930	1930	0
461	20241213	131600	12766440	1930	1930	1930	1930	0
462	20241213	131500	12766440	1930	1930	1930	1930	0
463	20241213	131400	12766440	1930	1930	1930	1930	0
464	20241213	131300	12766440	1930	1930	1930	1930	0
465	20241213	131200	12766440	1930	1930	1930	1930	0
466	20241213	131100	12766440	1930	1930	1930	1930	0
467	20241213	131000	12766440	1930	1930	1930	1930	0
468	20241213	130900	12766440	1930	1930	1930	1930	0
469	20241213	130800	12766440	1930	1930	1930	1930	0
470	20241213	130700	12766440	1930	1918	1930	1918	30
471	20241213	130600	12708780	1930	1930	1930	1930	0
472	20241213	130500	12708780	1930	1930	1930	1930	0
473	20241213	130400	12708780	1930	1918	1930	1918	16
474	20241213	130300	12677960	1930	1930	1930	1930	0
475	20241213	130200	12677960	1930	1919	1930	1919	85
476	20241213	130100	12514486	1920	1920	1920	1920	0
477	20241213	130000	12514486	1920	1920	1920	1920	0
478	20241213	125900	12514486	1920	1920	1920	1920	0
479	20241213	125800	12514486	1920	1920	1920	1920	0
480	20241213	125700	12514486	1920	1920	1920	1920	0
481	20241213	125600	12514486	1920	1920	1920	1920	0
482	20241213	125500	12514486	1920	1920	1920	1920	0
483	20241213	125400	12514486	1920	1920	1920	1920	500
484	20241213	125300	11554486	1920	1920	1920	1920	0
485	20241213	125200	11554486	1920	1920	1920	1920	0
486	20241213	125100	11554486	1920	1920	1920	1920	0
487	20241213	125000	11554486	1920	1920	1920	1920	0
488	20241213	124900	11554486	1920	1920	1920	1920	0
489	20241213	124800	11554486	1920	1920	1920	1920	0
490	20241213	124700	11554486	1920	1920	1920	1920	0
491	20241213	124600	11554486	1920	1920	1920	1920	0
492	20241213	124500	11554486	1920	1920	1920	1920	0
493	20241213	124400	11554486	1920	1920	1920	1920	0
494	20241213	124300	11554486	1920	1920	1920	1920	0
495	20241213	124200	11554486	1920	1920	1920	1920	0
496	20241213	124100	11554486	1920	1920	1920	1920	0
497	20241213	124000	11554486	1920	1920	1920	1920	0
498	20241213	123900	11554486	1920	1920	1920	1920	0
499	20241213	123800	11554486	1920	1920	1920	1920	0
500	20241213	123700	11554486	1920	1919	1920	1919	432
501	20241213	123600	10725477	1920	1920	1920	1920	0
502	20241213	123500	10725477	1920	1920	1920	1920	0
503	20241213	123400	10725477	1920	1920	1920	1920	0
504	20241213	123300	10725477	1920	1920	1920	1920	0
505	20241213	123200	10725477	1920	1920	1920	1920	0
506	20241213	123100	10725477	1920	1920	1920	1920	0
507	20241213	123000	10725477	1920	1920	1920	1920	0
508	20241213	122900	10725477	1920	1920	1920	1920	0
509	20241213	122800	10725477	1920	1920	1920	1920	0
510	20241213	122700	10725477	1920	1920	1920	1920	0
511	20241213	122600	10725477	1920	1920	1920	1920	0
512	20241213	122500	10725477	1920	1920	1920	1920	0
513	20241213	122400	10725477	1920	1920	1920	1920	0
514	20241213	122300	10725477	1920	1920	1920	1920	0
515	20241213	122200	10725477	1920	1920	1920	1920	0
516	20241213	122100	10725477	1920	1920	1920	1920	0
517	20241213	122000	10725477	1920	1920	1920	1920	0
518	20241213	121900	10725477	1920	1920	1920	1920	0
519	20241213	121800	10725477	1920	1920	1920	1920	0
520	20241213	121700	10725477	1920	1920	1920	1920	0
521	20241213	121600	10725477	1920	1920	1920	1920	0
522	20241213	121500	10725477	1920	1920	1920	1920	0
523	20241213	121400	10725477	1920	1920	1920	1920	0
524	20241213	121300	10725477	1920	1920	1920	1920	0
525	20241213	121200	10725477	1920	1920	1920	1920	0
526	20241213	121100	10725477	1920	1915	1920	1915	43
527	20241213	121000	10643127	1915	1907	1915	1907	20
528	20241213	120900	10604930	1907	1907	1907	1907	0
529	20241213	120800	10604930	1907	1907	1907	1907	263
530	20241213	120700	10103389	1907	1907	1907	1907	0
531	20241213	120600	10103389	1907	1907	1907	1907	0
532	20241213	120500	10103389	1907	1907	1907	1907	0
533	20241213	120400	10103389	1907	1907	1907	1907	0
534	20241213	120300	10103389	1907	1907	1907	1907	0
535	20241213	120200	10103389	1907	1902	1907	1902	116
536	20241213	120100	9882752	1902	1902	1902	1902	0
537	20241213	120000	9882752	1902	1902	1902	1902	0
538	20241213	115900	9882752	1902	1902	1902	1902	13
539	20241213	115800	9858026	1901	1901	1901	1901	38
540	20241213	115700	9785788	1901	1901	1901	1901	0
541	20241213	115600	9785788	1901	1901	1901	1901	0
542	20241213	115500	9785788	1901	1901	1901	1901	0
543	20241213	115400	9785788	1901	1901	1901	1901	30
544	20241213	115300	9728758	1901	1901	1901	1901	75
545	20241213	115200	9586183	1901	1901	1901	1901	0
546	20241213	115100	9586183	1901	1901	1901	1901	0
547	20241213	115000	9586183	1901	1901	1901	1901	0
548	20241213	114900	9586183	1901	1901	1901	1901	0
549	20241213	114800	9586183	1901	1901	1901	1901	0
550	20241213	114700	9586183	1901	1901	1901	1901	1500
551	20241213	114600	6734683	1900	1900	1900	1900	2951
552	20241213	114500	1127783	1900	1900	1900	1900	0
553	20241213	114400	1127783	1900	1900	1900	1900	0
554	20241213	114300	1127783	1900	1900	1900	1900	0
555	20241213	114200	1127783	1900	1900	1900	1900	0
556	20241213	114100	1127783	1900	1900	1900	1900	0
557	20241213	114000	1127783	1900	1900	1900	1900	0
558	20241213	113900	1127783	1900	1900	1900	1900	0
559	20241213	113800	1127783	1900	1900	1900	1900	0
560	20241213	113700	1127783	1900	1900	1900	1900	1
561	20241213	113600	1125883	1900	1900	1900	1900	0
562	20241213	113500	1125883	1900	1900	1900	1900	30
563	20241213	113400	1068883	1900	1900	1900	1900	0
564	20241213	113300	1068883	1900	1900	1900	1900	0
565	20241213	113200	1068883	1900	1900	1900	1900	0
566	20241213	113100	1068883	1900	1900	1900	1900	0
567	20241213	113000	1068883	1900	1900	1900	1900	0
568	20241213	112900	1068883	1900	1900	1900	1900	0
569	20241213	112800	1068883	1900	1900	1900	1900	0
570	20241213	112700	1068883	1900	1900	1900	1900	0
571	20241213	112600	1068883	1900	1900	1900	1900	0
572	20241213	112500	1068883	1900	1900	1900	1900	0
573	20241213	112400	1068883	1900	1900	1900	1900	0
574	20241213	112300	1068883	1900	1900	1900	1900	0
575	20241213	112200	1068883	1900	1900	1900	1900	0
576	20241213	112100	1068883	1900	1900	1900	1900	0
577	20241213	112000	1068883	1900	1900	1900	1900	0
578	20241213	111900	1068883	1900	1900	1900	1900	5
579	20241213	111800	1059383	1900	1900	1900	1900	0
580	20241213	111700	1059383	1900	1900	1900	1900	0
581	20241213	111600	1059383	1900	1900	1900	1900	0
582	20241213	111500	1059383	1900	1900	1900	1900	0
583	20241213	111400	1059383	1900	1900	1900	1900	0
584	20241213	111300	1059383	1900	1900	1900	1900	0
585	20241213	111200	1059383	1900	1900	1900	1900	0
586	20241213	111100	1059383	1900	1900	1900	1900	0
587	20241213	111000	1059383	1900	1900	1900	1900	0
588	20241213	110900	1059383	1900	1900	1900	1900	0
589	20241213	110800	1059383	1900	1900	1900	1900	0
590	20241213	110700	1059383	1900	1900	1900	1900	0
591	20241213	110600	1059383	1900	1900	1900	1900	0
592	20241213	110500	1059383	1900	1900	1900	1900	0
593	20241213	110400	1059383	1900	1900	1900	1900	0
594	20241213	110300	1059383	1900	1900	1900	1900	0
595	20241213	110200	1059383	1900	1900	1900	1900	0
596	20241213	110100	1059383	1900	1900	1900	1900	0
597	20241213	110000	1059383	1900	1900	1900	1900	0
598	20241213	105900	1059383	1900	1900	1900	1900	0
599	20241213	105800	1059383	1900	1900	1900	1900	0
600	20241213	105700	1059383	1900	1900	1900	1900	0
601	20241213	105600	1059383	1900	1900	1900	1900	0
602	20241213	105500	1059383	1900	1900	1900	1900	0
603	20241213	105400	1059383	1900	1900	1900	1900	0
604	20241213	105300	1059383	1900	1900	1900	1900	0
605	20241213	105200	1059383	1900	1900	1900	1900	0
606	20241213	105100	1059383	1900	1900	1900	1900	0
607	20241213	105000	1059383	1900	1900	1900	1900	0
608	20241213	104900	1059383	1900	1900	1900	1900	10
609	20241213	104800	1040383	1900	1900	1900	1900	0
610	20241213	104700	1040383	1900	1900	1900	1900	0
611	20241213	104600	1040383	1900	1900	1900	1900	0
612	20241213	104500	1040383	1900	1900	1900	1900	0
613	20241213	104400	1040383	1900	1900	1900	1900	0
614	20241213	104300	1040383	1900	1900	1900	1900	0
615	20241213	104200	1040383	1900	1900	1900	1900	0
616	20241213	104100	1040383	1900	1900	1900	1900	0
617	20241213	104000	1040383	1900	1900	1900	1900	0
618	20241213	103900	1040383	1900	1900	1900	1900	100
619	20241213	103800	850383	1900	1900	1900	1900	0
620	20241213	103700	850383	1900	1900	1900	1900	0
621	20241213	103600	850383	1900	1900	1900	1900	0
622	20241213	103500	850383	1900	1900	1900	1900	20
623	20241213	103400	812383	1890	1890	1890	1890	0
624	20241213	103300	812383	1890	1890	1890	1890	0
625	20241213	103200	812383	1890	1890	1890	1890	0
626	20241213	103100	812383	1890	1890	1890	1890	0
627	20241213	103000	812383	1890	1890	1890	1890	0
628	20241213	102900	812383	1890	1890	1890	1890	0
629	20241213	102800	812383	1890	1890	1890	1890	0
630	20241213	102700	812383	1890	1890	1890	1890	20
631	20241213	102600	774583	1900	1900	1900	1900	60
632	20241213	102500	660583	1900	1900	1900	1900	0
633	20241213	102400	660583	1900	1900	1900	1900	0
634	20241213	102300	660583	1900	1900	1900	1900	0
635	20241213	102200	660583	1900	1900	1900	1900	0
636	20241213	102100	660583	1900	1900	1900	1900	20
637	20241213	102000	622583	1890	1890	1890	1890	0
638	20241213	101900	622583	1890	1890	1890	1890	167
639	20241213	101800	306953	1900	1900	1900	1900	0
640	20241213	101700	306953	1900	1900	1900	1900	0
641	20241213	101600	306953	1900	1900	1900	1900	0
642	20241213	101500	306953	1900	1900	1900	1900	0
643	20241213	101400	306953	1900	1900	1900	1900	0
644	20241213	101300	306953	1900	1900	1900	1900	0
645	20241213	101200	306953	1900	1900	1900	1900	0
646	20241213	101100	306953	1900	1900	1900	1900	0
647	20241213	101000	306953	1900	1900	1900	1900	0
648	20241213	100900	306953	1900	1900	1900	1900	0
649	20241213	100800	306953	1900	1900	1900	1900	7
650	20241213	100700	293653	1901	1901	1901	1901	0
651	20241213	100600	293653	1901	1901	1901	1901	0
652	20241213	100500	293653	1901	1901	1901	1901	0
653	20241213	100400	293653	1901	1901	1901	1901	0
654	20241213	100300	293653	1901	1901	1901	1901	0
655	20241213	100200	293653	1901	1901	1901	1901	0
656	20241213	100100	293653	1901	1901	1901	1901	0
657	20241213	100000	293653	1901	1901	1901	1901	0
658	20241213	095900	293653	1901	1901	1901	1901	0
659	20241213	095800	293653	1901	1901	1901	1901	0
660	20241213	095700	293653	1901	1901	1901	1901	0
661	20241213	095600	293653	1901	1901	1901	1901	0
662	20241213	095500	293653	1901	1901	1901	1901	0
663	20241213	095400	293653	1901	1901	1901	1901	0
664	20241213	095300	293653	1901	1901	1901	1901	0
665	20241213	095200	293653	1901	1901	1901	1901	0
666	20241213	095100	293653	1901	1901	1901	1901	0
667	20241213	095000	293653	1901	1901	1901	1901	0
668	20241213	094900	293653	1901	1901	1901	1901	0
669	20241213	094800	293653	1901	1901	1901	1901	18
670	20241213	094700	259435	1890	1890	1890	1890	9
671	20241213	094600	242425	1900	1900	1900	1900	0
672	20241213	094500	242425	1900	1900	1900	1900	86
673	20241213	094400	79025	1900	1900	1900	1900	0
674	20241213	094300	79025	1900	1900	1900	1900	4
675	20241213	094200	71425	1901	1901	1901	1901	0
676	20241213	094100	71425	1901	1901	1901	1901	0
677	20241213	094000	71425	1901	1901	1901	1901	0
678	20241213	093900	71425	1901	1901	1901	1901	0
679	20241213	093800	71425	1901	1901	1901	1901	0
680	20241213	093700	71425	1901	1901	1901	1901	0
681	20241213	093600	71425	1901	1901	1901	1901	0
682	20241213	093500	71425	1901	1901	1901	1901	0
683	20241213	093400	71425	1901	1901	1901	1901	0
684	20241213	093300	71425	1901	1901	1901	1901	0
685	20241213	093200	71425	1901	1901	1901	1901	0
686	20241213	093100	71425	1901	1901	1901	1901	0
687	20241213	093000	71425	1901	1901	1901	1901	0
688	20241213	092900	71425	1901	1901	1901	1901	0
689	20241213	092800	71425	1901	1901	1901	1901	0
690	20241213	092700	71425	1901	1901	1901	1901	0
691	20241213	092600	71425	1901	1901	1901	1901	0
692	20241213	092500	71425	1901	1901	1901	1901	0
693	20241213	092400	71425	1901	1901	1901	1901	0
694	20241213	092300	71425	1901	1901	1901	1901	0
695	20241213	092200	71425	1901	1901	1901	1901	0
696	20241213	092100	71425	1901	1901	1901	1901	0
697	20241213	092000	71425	1901	1901	1901	1901	0
698	20241213	091900	71425	1901	1901	1901	1901	0
699	20241213	091800	71425	1901	1901	1901	1901	0
700	20241213	091700	71425	1901	1901	1901	1901	0
701	20241213	091600	71425	1901	1901	1901	1901	0
702	20241213	091500	71425	1901	1901	1901	1901	0
703	20241213	091400	71425	1901	1901	1901	1901	0
704	20241213	091300	71425	1901	1901	1901	1901	0
705	20241213	091200	71425	1901	1901	1901	1901	0
706	20241213	091100	71425	1901	1901	1901	1901	0
707	20241213	091000	71425	1901	1901	1901	1901	0
708	20241213	090900	71425	1901	1901	1901	1901	0
709	20241213	090800	71425	1901	1901	1901	1901	0
710	20241213	090700	71425	1901	1901	1901	1901	0
711	20241213	090600	71425	1901	1901	1901	1901	0
712	20241213	090500	71425	1901	1901	1901	1901	0
713	20241213	090400	71425	1901	1901	1901	1901	0
714	20241213	090300	71425	1901	1901	1901	1901	0
715	20241213	090200	71425	1901	1901	1901	1901	0
716	20241213	090100	71425	1901	1901	1901	1901	0
717	20241213	090000	71425	1901	1872	1901	1872	38