KissMeData/002220/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183600	10449016	1953	1953	1953	1953	318
3	20241219	183500	10449016	1953	1953	1953	1953	0
4	20241219	183400	10449016	1953	1953	1953	1953	0
5	20241219	183300	10449016	1953	1953	1953	1953	0
6	20241219	183200	10449016	1953	1953	1953	1953	0
7	20241219	183100	10449016	1953	1953	1953	1953	0
8	20241219	183000	10449016	1953	1953	1953	1953	0
9	20241219	182900	10449016	1953	1953	1953	1953	0
10	20241219	182800	10449016	1953	1953	1953	1953	0
11	20241219	182700	10449016	1953	1953	1953	1953	0
12	20241219	182600	10449016	1953	1953	1953	1953	0
13	20241219	182500	10449016	1953	1953	1953	1953	0
14	20241219	182400	10449016	1953	1953	1953	1953	0
15	20241219	182300	10449016	1953	1953	1953	1953	0
16	20241219	182200	10449016	1953	1953	1953	1953	0
17	20241219	182100	10449016	1953	1953	1953	1953	0
18	20241219	182000	10449016	1953	1953	1953	1953	0
19	20241219	181900	10449016	1953	1953	1953	1953	0
20	20241219	181800	10449016	1953	1953	1953	1953	0
21	20241219	181700	10449016	1953	1953	1953	1953	0
22	20241219	181600	10449016	1953	1953	1953	1953	0
23	20241219	181500	10449016	1953	1953	1953	1953	0
24	20241219	181400	10449016	1953	1953	1953	1953	0
25	20241219	181300	10449016	1953	1953	1953	1953	0
26	20241219	181200	10449016	1953	1953	1953	1953	0
27	20241219	181100	10449016	1953	1953	1953	1953	0
28	20241219	181000	10449016	1953	1953	1953	1953	0
29	20241219	180900	10449016	1953	1953	1953	1953	0
30	20241219	180800	10449016	1953	1953	1953	1953	0
31	20241219	180700	10449016	1953	1953	1953	1953	0
32	20241219	180600	10449016	1953	1953	1953	1953	318
33	20241219	180500	10449016	1953	1953	1953	1953	0
34	20241219	180400	10449016	1953	1953	1953	1953	0
35	20241219	180300	10449016	1953	1953	1953	1953	0
36	20241219	180200	10449016	1953	1953	1953	1953	0
37	20241219	180100	10449016	1953	1953	1953	1953	0
38	20241219	180000	10449016	1953	1953	1953	1953	0
39	20241219	175900	10449016	1953	1953	1953	1953	0
40	20241219	175800	10449016	1953	1953	1953	1953	0
41	20241219	175700	10449016	1953	1953	1953	1953	0
42	20241219	175600	10449016	1953	1953	1953	1953	0
43	20241219	175500	10449016	1953	1953	1953	1953	0
44	20241219	175400	10449016	1953	1953	1953	1953	0
45	20241219	175300	10449016	1953	1953	1953	1953	0
46	20241219	175200	10449016	1953	1953	1953	1953	0
47	20241219	175100	10449016	1953	1953	1953	1953	0
48	20241219	175000	10449016	1953	1953	1953	1953	0
49	20241219	174900	10449016	1953	1953	1953	1953	0
50	20241219	174800	10449016	1953	1953	1953	1953	0
51	20241219	174700	10449016	1953	1953	1953	1953	0
52	20241219	174600	10449016	1953	1953	1953	1953	0
53	20241219	174500	10449016	1953	1953	1953	1953	0
54	20241219	174400	10449016	1953	1953	1953	1953	0
55	20241219	174300	10449016	1953	1953	1953	1953	0
56	20241219	174200	10449016	1953	1953	1953	1953	0
57	20241219	174100	10449016	1953	1953	1953	1953	0
58	20241219	174000	10449016	1953	1953	1953	1953	0
59	20241219	173900	10449016	1953	1953	1953	1953	0
60	20241219	173800	10449016	1953	1953	1953	1953	0
61	20241219	173700	10449016	1953	1953	1953	1953	0
62	20241219	173600	10449016	1953	1953	1953	1953	318
63	20241219	173500	10449016	1953	1953	1953	1953	0
64	20241219	173400	10449016	1953	1953	1953	1953	0
65	20241219	173300	10449016	1953	1953	1953	1953	0
66	20241219	173200	10449016	1953	1953	1953	1953	0
67	20241219	173100	10449016	1953	1953	1953	1953	0
68	20241219	173000	10449016	1953	1953	1953	1953	0
69	20241219	172900	10449016	1953	1953	1953	1953	0
70	20241219	172800	10449016	1953	1953	1953	1953	0
71	20241219	172700	10449016	1953	1953	1953	1953	0
72	20241219	172600	10449016	1953	1953	1953	1953	0
73	20241219	172500	10449016	1953	1953	1953	1953	0
74	20241219	172400	10449016	1953	1953	1953	1953	0
75	20241219	172300	10449016	1953	1953	1953	1953	0
76	20241219	172200	10449016	1953	1953	1953	1953	0
77	20241219	172100	10449016	1953	1953	1953	1953	0
78	20241219	172000	10449016	1953	1953	1953	1953	0
79	20241219	171900	10449016	1953	1953	1953	1953	0
80	20241219	171800	10449016	1953	1953	1953	1953	0
81	20241219	171700	10449016	1953	1953	1953	1953	0
82	20241219	171600	10449016	1953	1953	1953	1953	0
83	20241219	171500	10449016	1953	1953	1953	1953	0
84	20241219	171400	10449016	1953	1953	1953	1953	0
85	20241219	171300	10449016	1953	1953	1953	1953	0
86	20241219	171200	10449016	1953	1953	1953	1953	0
87	20241219	171100	10449016	1953	1953	1953	1953	0
88	20241219	171000	10449016	1953	1953	1953	1953	0
89	20241219	170900	10449016	1953	1953	1953	1953	0
90	20241219	170800	10449016	1953	1953	1953	1953	0
91	20241219	170700	10449016	1953	1953	1953	1953	0
92	20241219	170600	10449016	1953	1953	1953	1953	318
93	20241219	170500	10449016	1953	1953	1953	1953	0
94	20241219	170400	10449016	1953	1953	1953	1953	0
95	20241219	170300	10449016	1953	1953	1953	1953	0
96	20241219	170200	10449016	1953	1953	1953	1953	0
97	20241219	170100	10449016	1953	1953	1953	1953	0
98	20241219	170000	10449016	1953	1953	1953	1953	0
99	20241219	165900	10449016	1953	1953	1953	1953	0
100	20241219	165800	10449016	1953	1953	1953	1953	0
101	20241219	165700	10449016	1953	1953	1953	1953	0
102	20241219	165600	10449016	1953	1953	1953	1953	0
103	20241219	165500	10449016	1953	1953	1953	1953	0
104	20241219	165400	10449016	1953	1953	1953	1953	0
105	20241219	165300	10449016	1953	1953	1953	1953	0
106	20241219	165200	10449016	1953	1953	1953	1953	0
107	20241219	165100	10449016	1953	1953	1953	1953	0
108	20241219	165000	10449016	1953	1953	1953	1953	0
109	20241219	164900	10449016	1953	1953	1953	1953	0
110	20241219	164800	10449016	1953	1953	1953	1953	0
111	20241219	164700	10449016	1953	1953	1953	1953	0
112	20241219	164600	10449016	1953	1953	1953	1953	0
113	20241219	164500	10449016	1953	1953	1953	1953	0
114	20241219	164400	10449016	1953	1953	1953	1953	0
115	20241219	164300	10449016	1953	1953	1953	1953	0
116	20241219	164200	10449016	1953	1953	1953	1953	0
117	20241219	164100	10449016	1953	1953	1953	1953	0
118	20241219	164000	10449016	1953	1953	1953	1953	0
119	20241219	163900	10449016	1953	1953	1953	1953	0
120	20241219	163800	10449016	1953	1953	1953	1953	0
121	20241219	163700	10449016	1953	1953	1953	1953	0
122	20241219	163600	10449016	1953	1953	1953	1953	318
123	20241219	163500	10449016	1953	1953	1953	1953	0
124	20241219	163400	10449016	1953	1953	1953	1953	0
125	20241219	163300	10449016	1953	1953	1953	1953	0
126	20241219	163200	10449016	1953	1953	1953	1953	0
127	20241219	163100	10449016	1953	1953	1953	1953	0
128	20241219	163000	10449016	1953	1953	1953	1953	0
129	20241219	162900	10449016	1953	1953	1953	1953	0
130	20241219	162800	10449016	1953	1953	1953	1953	0
131	20241219	162700	10449016	1953	1953	1953	1953	0
132	20241219	162600	10449016	1953	1953	1953	1953	0
133	20241219	162500	10449016	1953	1953	1953	1953	0
134	20241219	162400	10449016	1953	1953	1953	1953	0
135	20241219	162300	10449016	1953	1953	1953	1953	0
136	20241219	162200	10449016	1953	1953	1953	1953	0
137	20241219	162100	10449016	1953	1953	1953	1953	0
138	20241219	162000	10449016	1953	1953	1953	1953	0
139	20241219	161900	10449016	1953	1953	1953	1953	0
140	20241219	161800	10449016	1953	1953	1953	1953	0
141	20241219	161700	10449016	1953	1953	1953	1953	0
142	20241219	161600	10449016	1953	1953	1953	1953	0
143	20241219	161500	10449016	1953	1953	1953	1953	0
144	20241219	161400	10449016	1953	1953	1953	1953	0
145	20241219	161300	10449016	1953	1953	1953	1953	0
146	20241219	161200	10449016	1953	1953	1953	1953	0
147	20241219	161100	10449016	1953	1953	1953	1953	0
148	20241219	161000	10449016	1953	1953	1953	1953	0
149	20241219	160900	10449016	1953	1953	1953	1953	0
150	20241219	160800	10449016	1953	1953	1953	1953	0
151	20241219	160700	10449016	1953	1953	1953	1953	0
152	20241219	160600	10449016	1953	1953	1953	1953	318
153	20241219	160500	10449016	1953	1953	1953	1953	0
154	20241219	160400	10449016	1953	1953	1953	1953	0
155	20241219	160300	10449016	1953	1953	1953	1953	0
156	20241219	160200	10449016	1953	1953	1953	1953	0
157	20241219	160100	10449016	1953	1953	1953	1953	0
158	20241219	160000	10449016	1953	1953	1953	1953	0
159	20241219	155900	10449016	1953	1953	1953	1953	0
160	20241219	155800	10449016	1953	1953	1953	1953	0
161	20241219	155700	10449016	1953	1953	1953	1953	0
162	20241219	155600	10449016	1953	1953	1953	1953	0
163	20241219	155500	10449016	1953	1953	1953	1953	0
164	20241219	155400	10449016	1953	1953	1953	1953	0
165	20241219	155300	10449016	1953	1953	1953	1953	0
166	20241219	155200	10449016	1953	1953	1953	1953	0
167	20241219	155100	10449016	1953	1953	1953	1953	0
168	20241219	155000	10449016	1953	1953	1953	1953	0
169	20241219	154900	10449016	1953	1953	1953	1953	0
170	20241219	154800	10449016	1953	1953	1953	1953	0
171	20241219	154700	10449016	1953	1953	1953	1953	0
172	20241219	154600	10449016	1953	1953	1953	1953	0
173	20241219	154500	10449016	1953	1953	1953	1953	0
174	20241219	154400	10449016	1953	1953	1953	1953	0
175	20241219	154300	10449016	1953	1953	1953	1953	0
176	20241219	154200	10449016	1953	1953	1953	1953	0
177	20241219	154100	10449016	1953	1953	1953	1953	0
178	20241219	154000	10449016	1953	1953	1953	1953	0
179	20241219	153900	10449016	1953	1953	1953	1953	0
180	20241219	153800	10449016	1953	1953	1953	1953	0
181	20241219	153700	10449016	1953	1953	1953	1953	0
182	20241219	153600	10449016	1953	1953	1953	1953	318
183	20241219	153500	10449016	1953	1953	1953	1953	0
184	20241219	153400	10449016	1953	1953	1953	1953	0
185	20241219	153300	10449016	1953	1953	1953	1953	0
186	20241219	153200	10449016	1953	1953	1953	1953	0
187	20241219	153100	10449016	1953	1953	1953	1953	0
188	20241219	153000	10449016	1953	1953	1953	1953	318
189	20241219	152900	9827962	1960	1960	1960	1960	0
190	20241219	152800	9827962	1960	1960	1960	1960	0
191	20241219	152700	9827962	1960	1960	1960	1960	0
192	20241219	152600	9827962	1960	1960	1960	1960	0
193	20241219	152500	9827962	1960	1960	1960	1960	0
194	20241219	152400	9827962	1960	1960	1960	1960	0
195	20241219	152300	9827962	1960	1960	1960	1960	0
196	20241219	152200	9827962	1960	1960	1960	1960	0
197	20241219	152100	9827962	1960	1960	1960	1960	0
198	20241219	152000	9827962	1960	1960	1960	1960	0
199	20241219	151900	9827962	1960	1960	1960	1960	0
200	20241219	151800	9827962	1960	1960	1960	1960	0
201	20241219	151700	9827962	1960	1960	1960	1960	0
202	20241219	151600	9827962	1960	1960	1960	1960	0
203	20241219	151500	9827962	1960	1960	1960	1960	0
204	20241219	151400	9827962	1960	1960	1960	1960	0
205	20241219	151300	9827962	1960	1960	1960	1960	0
206	20241219	151200	9827962	1960	1960	1960	1960	0
207	20241219	151100	9827962	1960	1960	1960	1960	0
208	20241219	151000	9827962	1960	1960	1960	1960	0
209	20241219	150900	9827962	1960	1960	1960	1960	9
210	20241219	150800	9810322	1960	1960	1960	1960	0
211	20241219	150700	9810322	1960	1960	1960	1960	0
212	20241219	150600	9810322	1960	1960	1960	1960	0
213	20241219	150500	9810322	1960	1960	1960	1960	0
214	20241219	150400	9810322	1960	1960	1960	1960	0
215	20241219	150300	9810322	1960	1960	1960	1960	0
216	20241219	150200	9810322	1960	1960	1960	1960	0
217	20241219	150100	9810322	1960	1960	1960	1960	0
218	20241219	150000	9810322	1960	1960	1960	1960	0
219	20241219	145900	9810322	1960	1960	1960	1960	0
220	20241219	145800	9810322	1960	1960	1960	1960	0
221	20241219	145700	9810322	1960	1960	1960	1960	0
222	20241219	145600	9810322	1960	1960	1960	1960	0
223	20241219	145500	9810322	1960	1960	1960	1960	0
224	20241219	145400	9810322	1960	1960	1960	1960	0
225	20241219	145300	9810322	1960	1960	1960	1960	0
226	20241219	145200	9810322	1960	1960	1960	1960	0
227	20241219	145100	9810322	1960	1960	1960	1960	0
228	20241219	145000	9810322	1960	1960	1960	1960	0
229	20241219	144900	9810322	1960	1960	1960	1960	0
230	20241219	144800	9810322	1960	1960	1960	1960	5
231	20241219	144700	9800522	1960	1960	1960	1960	0
232	20241219	144600	9800522	1960	1960	1960	1960	0
233	20241219	144500	9800522	1960	1960	1960	1960	0
234	20241219	144400	9800522	1960	1960	1960	1960	0
235	20241219	144300	9800522	1960	1960	1960	1960	0
236	20241219	144200	9800522	1960	1960	1960	1960	0
237	20241219	144100	9800522	1960	1960	1960	1960	0
238	20241219	144000	9800522	1960	1960	1960	1960	0
239	20241219	143900	9800522	1960	1960	1960	1960	0
240	20241219	143800	9800522	1960	1960	1960	1960	0
241	20241219	143700	9800522	1960	1960	1960	1960	0
242	20241219	143600	9800522	1960	1960	1960	1960	0
243	20241219	143500	9800522	1960	1960	1960	1960	0
244	20241219	143400	9800522	1960	1960	1960	1960	0
245	20241219	143300	9800522	1960	1960	1960	1960	0
246	20241219	143200	9800522	1960	1960	1960	1960	0
247	20241219	143100	9800522	1960	1960	1960	1960	0
248	20241219	143000	9800522	1960	1960	1960	1960	0
249	20241219	142900	9800522	1960	1960	1960	1960	0
250	20241219	142800	9800522	1960	1960	1960	1960	0
251	20241219	142700	9800522	1960	1960	1960	1960	0
252	20241219	142600	9800522	1960	1960	1960	1960	0
253	20241219	142500	9800522	1960	1960	1960	1960	0
254	20241219	142400	9800522	1960	1960	1960	1960	18
255	20241219	142300	9765242	1960	1960	1960	1960	0
256	20241219	142200	9765242	1960	1950	1960	1950	584
257	20241219	142100	8625862	1950	1950	1950	1950	0
258	20241219	142000	8625862	1950	1950	1950	1950	0
259	20241219	141900	8625862	1950	1950	1950	1950	0
260	20241219	141800	8625862	1950	1950	1950	1950	0
261	20241219	141700	8625862	1950	1950	1950	1950	0
262	20241219	141600	8625862	1950	1950	1950	1950	0
263	20241219	141500	8625862	1950	1950	1950	1950	0
264	20241219	141400	8625862	1950	1950	1950	1950	2
265	20241219	141300	8621962	1950	1950	1950	1950	0
266	20241219	141200	8621962	1950	1950	1950	1950	0
267	20241219	141100	8621962	1950	1950	1950	1950	0
268	20241219	141000	8621962	1950	1950	1950	1950	0
269	20241219	140900	8621962	1950	1950	1950	1950	0
270	20241219	140800	8621962	1950	1950	1950	1950	0
271	20241219	140700	8621962	1950	1950	1950	1950	0
272	20241219	140600	8621962	1950	1950	1950	1950	0
273	20241219	140500	8621962	1950	1950	1950	1950	0
274	20241219	140400	8621962	1950	1950	1950	1950	0
275	20241219	140300	8621962	1950	1950	1950	1950	0
276	20241219	140200	8621962	1950	1950	1950	1950	0
277	20241219	140100	8621962	1950	1950	1950	1950	4
278	20241219	140000	8614162	1950	1950	1950	1950	0
279	20241219	135900	8614162	1950	1950	1950	1950	0
280	20241219	135800	8614162	1950	1950	1950	1950	0
281	20241219	135700	8614162	1950	1950	1950	1950	0
282	20241219	135600	8614162	1950	1950	1950	1950	0
283	20241219	135500	8614162	1950	1950	1950	1950	0
284	20241219	135400	8614162	1950	1950	1950	1950	0
285	20241219	135300	8614162	1950	1950	1950	1950	0
286	20241219	135200	8614162	1950	1950	1950	1950	0
287	20241219	135100	8614162	1950	1950	1950	1950	0
288	20241219	135000	8614162	1950	1950	1950	1950	0
289	20241219	134900	8614162	1950	1950	1950	1950	0
290	20241219	134800	8614162	1950	1950	1950	1950	0
291	20241219	134700	8614162	1950	1950	1950	1950	0
292	20241219	134600	8614162	1950	1950	1950	1950	0
293	20241219	134500	8614162	1950	1950	1950	1950	0
294	20241219	134400	8614162	1950	1950	1950	1950	0
295	20241219	134300	8614162	1950	1950	1950	1950	0
296	20241219	134200	8614162	1950	1950	1950	1950	0
297	20241219	134100	8614162	1950	1950	1950	1950	0
298	20241219	134000	8614162	1950	1950	1950	1950	0
299	20241219	133900	8614162	1950	1950	1950	1950	0
300	20241219	133800	8614162	1950	1950	1950	1950	0
301	20241219	133700	8614162	1950	1950	1950	1950	0
302	20241219	133600	8614162	1950	1950	1950	1950	0
303	20241219	133500	8614162	1950	1950	1950	1950	0
304	20241219	133400	8614162	1950	1950	1950	1950	0
305	20241219	133300	8614162	1950	1950	1950	1950	0
306	20241219	133200	8614162	1950	1950	1950	1950	0
307	20241219	133100	8614162	1950	1950	1950	1950	0
308	20241219	133000	8614162	1950	1950	1950	1950	0
309	20241219	132900	8614162	1950	1950	1950	1950	0
310	20241219	132800	8614162	1950	1950	1950	1950	0
311	20241219	132700	8614162	1950	1950	1950	1950	0
312	20241219	132600	8614162	1950	1950	1950	1950	0
313	20241219	132500	8614162	1950	1950	1950	1950	0
314	20241219	132400	8614162	1950	1950	1950	1950	0
315	20241219	132300	8614162	1950	1950	1950	1950	0
316	20241219	132200	8614162	1950	1950	1950	1950	4
317	20241219	132100	8606362	1950	1950	1950	1950	0
318	20241219	132000	8606362	1950	1950	1950	1950	0
319	20241219	131900	8606362	1950	1950	1950	1950	0
320	20241219	131800	8606362	1950	1950	1950	1950	0
321	20241219	131700	8606362	1950	1950	1950	1950	0
322	20241219	131600	8606362	1950	1950	1950	1950	0
323	20241219	131500	8606362	1950	1950	1950	1950	0
324	20241219	131400	8606362	1950	1950	1950	1950	0
325	20241219	131300	8606362	1950	1950	1950	1950	0
326	20241219	131200	8606362	1950	1950	1950	1950	0
327	20241219	131100	8606362	1950	1950	1950	1950	0
328	20241219	131000	8606362	1950	1950	1950	1950	0
329	20241219	130900	8606362	1950	1950	1950	1950	0
330	20241219	130800	8606362	1950	1950	1950	1950	0
331	20241219	130700	8606362	1950	1950	1950	1950	0
332	20241219	130600	8606362	1950	1950	1950	1950	3
333	20241219	130500	8600512	1950	1950	1950	1950	0
334	20241219	130400	8600512	1950	1950	1950	1950	0
335	20241219	130300	8600512	1950	1950	1950	1950	0
336	20241219	130200	8600512	1950	1950	1950	1950	0
337	20241219	130100	8600512	1950	1950	1950	1950	0
338	20241219	130000	8600512	1950	1950	1950	1950	0
339	20241219	125900	8600512	1950	1950	1950	1950	0
340	20241219	125800	8600512	1950	1950	1950	1950	0
341	20241219	125700	8600512	1950	1950	1950	1950	0
342	20241219	125600	8600512	1950	1950	1950	1950	0
343	20241219	125500	8600512	1950	1950	1950	1950	0
344	20241219	125400	8600512	1950	1950	1950	1950	0
345	20241219	125300	8600512	1950	1950	1950	1950	0
346	20241219	125200	8600512	1950	1950	1950	1950	0
347	20241219	125100	8600512	1950	1950	1950	1950	0
348	20241219	125000	8600512	1950	1950	1950	1950	22
349	20241219	124900	8557612	1950	1950	1950	1950	0
350	20241219	124800	8557612	1950	1950	1950	1950	0
351	20241219	124700	8557612	1950	1950	1950	1950	0
352	20241219	124600	8557612	1950	1950	1950	1950	0
353	20241219	124500	8557612	1950	1950	1950	1950	0
354	20241219	124400	8557612	1950	1950	1950	1950	0
355	20241219	124300	8557612	1950	1950	1950	1950	0
356	20241219	124200	8557612	1950	1950	1950	1950	0
357	20241219	124100	8557612	1950	1950	1950	1950	0
358	20241219	124000	8557612	1950	1950	1950	1950	0
359	20241219	123900	8557612	1950	1950	1950	1950	0
360	20241219	123800	8557612	1950	1950	1950	1950	0
361	20241219	123700	8557612	1950	1950	1950	1950	0
362	20241219	123600	8557612	1950	1950	1950	1950	0
363	20241219	123500	8557612	1950	1950	1950	1950	0
364	20241219	123400	8557612	1950	1950	1950	1950	0
365	20241219	123300	8557612	1950	1950	1950	1950	0
366	20241219	123200	8557612	1950	1950	1950	1950	0
367	20241219	123100	8557612	1950	1950	1950	1950	0
368	20241219	123000	8557612	1950	1950	1950	1950	0
369	20241219	122900	8557612	1950	1950	1950	1950	0
370	20241219	122800	8557612	1950	1950	1950	1950	0
371	20241219	122700	8557612	1950	1950	1950	1950	0
372	20241219	122600	8557612	1950	1950	1950	1950	0
373	20241219	122500	8557612	1950	1950	1950	1950	0
374	20241219	122400	8557612	1950	1950	1950	1950	0
375	20241219	122300	8557612	1950	1950	1950	1950	0
376	20241219	122200	8557612	1950	1950	1950	1950	0
377	20241219	122100	8557612	1950	1950	1950	1950	0
378	20241219	122000	8557612	1950	1950	1950	1950	0
379	20241219	121900	8557612	1950	1950	1950	1950	0
380	20241219	121800	8557612	1950	1950	1950	1950	0
381	20241219	121700	8557612	1950	1950	1950	1950	0
382	20241219	121600	8557612	1950	1950	1950	1950	0
383	20241219	121500	8557612	1950	1950	1950	1950	0
384	20241219	121400	8557612	1950	1950	1950	1950	0
385	20241219	121300	8557612	1950	1950	1950	1950	0
386	20241219	121200	8557612	1950	1950	1950	1950	0
387	20241219	121100	8557612	1950	1950	1950	1950	0
388	20241219	121000	8557612	1950	1951	1951	1945	1096
389	20241219	120900	6420191	1960	1960	1960	1960	0
390	20241219	120800	6420191	1960	1960	1960	1960	0
391	20241219	120700	6420191	1960	1960	1960	1960	0
392	20241219	120600	6420191	1960	1960	1960	1960	0
393	20241219	120500	6420191	1960	1960	1960	1960	0
394	20241219	120400	6420191	1960	1960	1960	1960	0
395	20241219	120300	6420191	1960	1960	1960	1960	0
396	20241219	120200	6420191	1960	1960	1960	1960	0
397	20241219	120100	6420191	1960	1960	1960	1960	0
398	20241219	120000	6420191	1960	1960	1960	1960	0
399	20241219	115900	6420191	1960	1960	1960	1960	0
400	20241219	115800	6420191	1960	1960	1960	1960	0
401	20241219	115700	6420191	1960	1960	1960	1960	0
402	20241219	115600	6420191	1960	1960	1960	1960	0
403	20241219	115500	6420191	1960	1960	1960	1960	0
404	20241219	115400	6420191	1960	1960	1960	1960	0
405	20241219	115300	6420191	1960	1960	1960	1960	0
406	20241219	115200	6420191	1960	1960	1960	1960	0
407	20241219	115100	6420191	1960	1960	1960	1960	0
408	20241219	115000	6420191	1960	1960	1960	1960	1
409	20241219	114900	6418231	1950	1950	1950	1950	0
410	20241219	114800	6418231	1950	1950	1950	1950	0
411	20241219	114700	6418231	1950	1950	1950	1950	0
412	20241219	114600	6418231	1950	1950	1950	1950	0
413	20241219	114500	6418231	1950	1950	1950	1950	0
414	20241219	114400	6418231	1950	1950	1950	1950	0
415	20241219	114300	6418231	1950	1950	1950	1950	0
416	20241219	114200	6418231	1950	1950	1950	1950	0
417	20241219	114100	6418231	1950	1950	1950	1950	0
418	20241219	114000	6418231	1950	1950	1950	1950	0
419	20241219	113900	6418231	1950	1950	1950	1950	0
420	20241219	113800	6418231	1950	1950	1950	1950	0
421	20241219	113700	6418231	1950	1950	1950	1950	0
422	20241219	113600	6418231	1950	1950	1950	1950	0
423	20241219	113500	6418231	1950	1950	1950	1950	0
424	20241219	113400	6418231	1950	1950	1950	1950	0
425	20241219	113300	6418231	1950	1950	1950	1950	0
426	20241219	113200	6418231	1950	1950	1950	1950	0
427	20241219	113100	6418231	1950	1950	1950	1950	0
428	20241219	113000	6418231	1950	1950	1950	1950	0
429	20241219	112900	6418231	1950	1950	1950	1950	0
430	20241219	112800	6418231	1950	1950	1950	1950	0
431	20241219	112700	6418231	1950	1950	1950	1950	0
432	20241219	112600	6418231	1950	1950	1950	1950	0
433	20241219	112500	6418231	1950	1950	1950	1950	0
434	20241219	112400	6418231	1950	1950	1950	1950	0
435	20241219	112300	6418231	1950	1950	1950	1950	0
436	20241219	112200	6418231	1950	1950	1950	1950	0
437	20241219	112100	6418231	1950	1950	1950	1950	0
438	20241219	112000	6418231	1950	1950	1950	1950	0
439	20241219	111900	6418231	1950	1950	1950	1950	0
440	20241219	111800	6418231	1950	1950	1950	1950	0
441	20241219	111700	6418231	1950	1950	1950	1950	0
442	20241219	111600	6418231	1950	1950	1950	1950	0
443	20241219	111500	6418231	1950	1950	1950	1950	0
444	20241219	111400	6418231	1950	1950	1950	1950	0
445	20241219	111300	6418231	1950	1950	1950	1950	0
446	20241219	111200	6418231	1950	1950	1950	1950	0
447	20241219	111100	6418231	1950	1950	1950	1950	8
448	20241219	111000	6402631	1950	1950	1950	1950	0
449	20241219	110900	6402631	1950	1950	1950	1950	0
450	20241219	110800	6402631	1950	1950	1950	1950	0
451	20241219	110700	6402631	1950	1950	1950	1950	0
452	20241219	110600	6402631	1950	1950	1950	1950	0
453	20241219	110500	6402631	1950	1950	1950	1950	0
454	20241219	110400	6402631	1950	1950	1950	1950	0
455	20241219	110300	6402631	1950	1951	1951	1950	2768
456	20241219	110200	1004940	1959	1959	1959	1959	0
457	20241219	110100	1004940	1959	1959	1959	1959	0
458	20241219	110000	1004940	1959	1959	1959	1959	0
459	20241219	105900	1004940	1959	1959	1959	1959	0
460	20241219	105800	1004940	1959	1959	1959	1959	38
461	20241219	105700	930498	1960	1960	1960	1960	45
462	20241219	105600	842298	1966	1966	1966	1966	0
463	20241219	105500	842298	1966	1966	1966	1966	0
464	20241219	105400	842298	1966	1966	1966	1966	0
465	20241219	105300	842298	1966	1966	1966	1966	0
466	20241219	105200	842298	1966	1966	1966	1966	0
467	20241219	105100	842298	1966	1966	1966	1966	0
468	20241219	105000	842298	1966	1966	1966	1966	0
469	20241219	104900	842298	1966	1966	1966	1966	0
470	20241219	104800	842298	1966	1966	1966	1966	0
471	20241219	104700	842298	1966	1966	1966	1966	0
472	20241219	104600	842298	1966	1966	1966	1966	0
473	20241219	104500	842298	1966	1966	1966	1966	0
474	20241219	104400	842298	1966	1966	1966	1966	0
475	20241219	104300	842298	1966	1966	1966	1966	0
476	20241219	104200	842298	1966	1966	1966	1966	0
477	20241219	104100	842298	1966	1966	1966	1966	0
478	20241219	104000	842298	1966	1966	1966	1966	0
479	20241219	103900	842298	1966	1966	1966	1966	0
480	20241219	103800	842298	1966	1966	1966	1966	0
481	20241219	103700	842298	1966	1966	1966	1966	0
482	20241219	103600	842298	1966	1966	1966	1966	0
483	20241219	103500	842298	1966	1966	1966	1966	0
484	20241219	103400	842298	1966	1966	1966	1966	0
485	20241219	103300	842298	1966	1966	1966	1966	0
486	20241219	103200	842298	1966	1966	1966	1966	0
487	20241219	103100	842298	1966	1966	1966	1966	0
488	20241219	103000	842298	1966	1966	1966	1966	0
489	20241219	102900	842298	1966	1966	1966	1966	0
490	20241219	102800	842298	1966	1966	1966	1966	0
491	20241219	102700	842298	1966	1966	1966	1966	0
492	20241219	102600	842298	1966	1966	1966	1966	0
493	20241219	102500	842298	1966	1966	1966	1966	0
494	20241219	102400	842298	1966	1966	1966	1966	0
495	20241219	102300	842298	1966	1966	1966	1966	0
496	20241219	102200	842298	1966	1966	1966	1966	0
497	20241219	102100	842298	1966	1966	1966	1966	0
498	20241219	102000	842298	1966	1966	1966	1966	0
499	20241219	101900	842298	1966	1966	1966	1966	0
500	20241219	101800	842298	1966	1966	1966	1966	0
501	20241219	101700	842298	1966	1966	1966	1966	0
502	20241219	101600	842298	1966	1966	1966	1966	0
503	20241219	101500	842298	1966	1966	1966	1966	0
504	20241219	101400	842298	1966	1966	1966	1966	0
505	20241219	101300	842298	1966	1966	1966	1966	0
506	20241219	101200	842298	1966	1966	1966	1966	0
507	20241219	101100	842298	1966	1966	1966	1966	10
508	20241219	101000	822638	1967	1967	1967	1967	0
509	20241219	100900	822638	1967	1967	1967	1967	0
510	20241219	100800	822638	1967	1967	1967	1967	0
511	20241219	100700	822638	1967	1967	1967	1967	0
512	20241219	100600	822638	1967	1967	1967	1967	0
513	20241219	100500	822638	1967	1967	1967	1967	0
514	20241219	100400	822638	1967	1967	1967	1967	0
515	20241219	100300	822638	1967	1966	1967	1966	200
516	20241219	100200	429337	1966	1966	1966	1966	0
517	20241219	100100	429337	1966	1966	1966	1966	0
518	20241219	100000	429337	1966	1966	1966	1966	0
519	20241219	095900	429337	1966	1966	1966	1966	0
520	20241219	095800	429337	1966	1966	1966	1966	0
521	20241219	095700	429337	1966	1966	1966	1966	0
522	20241219	095600	429337	1966	1966	1966	1966	0
523	20241219	095500	429337	1966	1966	1966	1966	0
524	20241219	095400	429337	1966	1966	1966	1966	0
525	20241219	095300	429337	1966	1966	1966	1966	0
526	20241219	095200	429337	1966	1966	1966	1966	0
527	20241219	095100	429337	1966	1966	1966	1966	0
528	20241219	095000	429337	1966	1966	1966	1966	0
529	20241219	094900	429337	1966	1966	1966	1966	0
530	20241219	094800	429337	1966	1966	1966	1966	0
531	20241219	094700	429337	1966	1966	1966	1966	0
532	20241219	094600	429337	1966	1966	1966	1966	0
533	20241219	094500	429337	1966	1966	1966	1966	0
534	20241219	094400	429337	1966	1966	1966	1966	0
535	20241219	094300	429337	1966	1966	1966	1966	0
536	20241219	094200	429337	1966	1966	1966	1966	0
537	20241219	094100	429337	1966	1966	1966	1966	0
538	20241219	094000	429337	1966	1966	1966	1966	0
539	20241219	093900	429337	1966	1966	1966	1966	1
540	20241219	093800	427371	1959	1959	1959	1959	0
541	20241219	093700	427371	1959	1959	1959	1959	0
542	20241219	093600	427371	1959	1959	1959	1959	1
543	20241219	093500	425412	1967	1967	1967	1967	0
544	20241219	093400	425412	1967	1967	1967	1967	11
545	20241219	093300	403775	1967	1967	1967	1967	0
546	20241219	093200	403775	1967	1967	1967	1967	0
547	20241219	093100	403775	1967	1967	1967	1967	0
548	20241219	093000	403775	1967	1967	1967	1967	0
549	20241219	092900	403775	1967	1967	1967	1967	0
550	20241219	092800	403775	1967	1967	1967	1967	0
551	20241219	092700	403775	1967	1967	1967	1967	0
552	20241219	092600	403775	1967	1967	1967	1967	0
553	20241219	092500	403775	1967	1967	1967	1967	0
554	20241219	092400	403775	1967	1967	1967	1967	0
555	20241219	092300	403775	1967	1967	1967	1967	0
556	20241219	092200	403775	1967	1960	1967	1959	12
557	20241219	092100	380249	1959	1959	1959	1959	0
558	20241219	092000	380249	1959	1959	1959	1959	0
559	20241219	091900	380249	1959	1959	1959	1959	0
560	20241219	091800	380249	1959	1959	1959	1959	0
561	20241219	091700	380249	1959	1959	1959	1959	0
562	20241219	091600	380249	1959	1962	1962	1959	15
563	20241219	091500	350855	1973	1973	1973	1973	0
564	20241219	091400	350855	1973	1973	1973	1973	0
565	20241219	091300	350855	1973	1973	1973	1973	0
566	20241219	091200	350855	1973	1973	1973	1973	0
567	20241219	091100	350855	1973	1973	1973	1973	0
568	20241219	091000	350855	1973	1973	1973	1973	0
569	20241219	090900	350855	1973	1973	1973	1973	0
570	20241219	090800	350855	1973	1973	1973	1973	0
571	20241219	090700	350855	1973	1973	1973	1973	0
572	20241219	090600	350855	1973	1973	1973	1973	0
573	20241219	090500	350855	1973	1973	1973	1973	0
574	20241219	090400	350855	1973	1973	1973	1973	5
575	20241219	090300	340990	1960	1960	1960	1960	0
576	20241219	090200	340990	1960	1964	1964	1959	170
577	20241219	090100	7940	1985	1985	1985	1985	0
578	20241219	090000	7940	1985	1985	1985	1985	4