KissMeData/143210/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	202700	22333545	1897	1897	1897	1897	712
3	20241219	202600	22333545	1897	1897	1897	1897	0
4	20241219	202500	22333545	1897	1897	1897	1897	0
5	20241219	202400	22333545	1897	1897	1897	1897	0
6	20241219	202300	22333545	1897	1897	1897	1897	0
7	20241219	202200	22333545	1897	1897	1897	1897	0
8	20241219	202100	22333545	1897	1897	1897	1897	0
9	20241219	202000	22333545	1897	1897	1897	1897	0
10	20241219	201900	22333545	1897	1897	1897	1897	0
11	20241219	201800	22333545	1897	1897	1897	1897	0
12	20241219	201700	22333545	1897	1897	1897	1897	0
13	20241219	201600	22333545	1897	1897	1897	1897	0
14	20241219	201500	22333545	1897	1897	1897	1897	0
15	20241219	201400	22333545	1897	1897	1897	1897	0
16	20241219	201300	22333545	1897	1897	1897	1897	0
17	20241219	201200	22333545	1897	1897	1897	1897	0
18	20241219	201100	22333545	1897	1897	1897	1897	0
19	20241219	201000	22333545	1897	1897	1897	1897	0
20	20241219	200900	22333545	1897	1897	1897	1897	0
21	20241219	200800	22333545	1897	1897	1897	1897	0
22	20241219	200700	22333545	1897	1897	1897	1897	0
23	20241219	200600	22333545	1897	1897	1897	1897	0
24	20241219	200500	22333545	1897	1897	1897	1897	0
25	20241219	200400	22333545	1897	1897	1897	1897	0
26	20241219	200300	22333545	1897	1897	1897	1897	0
27	20241219	200200	22333545	1897	1897	1897	1897	0
28	20241219	200100	22333545	1897	1897	1897	1897	0
29	20241219	200000	22333545	1897	1897	1897	1897	0
30	20241219	195900	22333545	1897	1897	1897	1897	0
31	20241219	195800	22333545	1897	1897	1897	1897	0
32	20241219	195700	22333545	1897	1897	1897	1897	712
33	20241219	195600	22333545	1897	1897	1897	1897	0
34	20241219	195500	22333545	1897	1897	1897	1897	0
35	20241219	195400	22333545	1897	1897	1897	1897	0
36	20241219	195300	22333545	1897	1897	1897	1897	0
37	20241219	195200	22333545	1897	1897	1897	1897	0
38	20241219	195100	22333545	1897	1897	1897	1897	0
39	20241219	195000	22333545	1897	1897	1897	1897	0
40	20241219	194900	22333545	1897	1897	1897	1897	0
41	20241219	194800	22333545	1897	1897	1897	1897	0
42	20241219	194700	22333545	1897	1897	1897	1897	0
43	20241219	194600	22333545	1897	1897	1897	1897	0
44	20241219	194500	22333545	1897	1897	1897	1897	0
45	20241219	194400	22333545	1897	1897	1897	1897	0
46	20241219	194300	22333545	1897	1897	1897	1897	0
47	20241219	194200	22333545	1897	1897	1897	1897	0
48	20241219	194100	22333545	1897	1897	1897	1897	0
49	20241219	194000	22333545	1897	1897	1897	1897	0
50	20241219	193900	22333545	1897	1897	1897	1897	0
51	20241219	193800	22333545	1897	1897	1897	1897	0
52	20241219	193700	22333545	1897	1897	1897	1897	0
53	20241219	193600	22333545	1897	1897	1897	1897	0
54	20241219	193500	22333545	1897	1897	1897	1897	0
55	20241219	193400	22333545	1897	1897	1897	1897	0
56	20241219	193300	22333545	1897	1897	1897	1897	0
57	20241219	193200	22333545	1897	1897	1897	1897	0
58	20241219	193100	22333545	1897	1897	1897	1897	0
59	20241219	193000	22333545	1897	1897	1897	1897	0
60	20241219	192900	22333545	1897	1897	1897	1897	0
61	20241219	192800	22333545	1897	1897	1897	1897	0
62	20241219	192700	22333545	1897	1897	1897	1897	712
63	20241219	192600	22333545	1897	1897	1897	1897	0
64	20241219	192500	22333545	1897	1897	1897	1897	0
65	20241219	192400	22333545	1897	1897	1897	1897	0
66	20241219	192300	22333545	1897	1897	1897	1897	0
67	20241219	192200	22333545	1897	1897	1897	1897	0
68	20241219	192100	22333545	1897	1897	1897	1897	0
69	20241219	192000	22333545	1897	1897	1897	1897	0
70	20241219	191900	22333545	1897	1897	1897	1897	0
71	20241219	191800	22333545	1897	1897	1897	1897	0
72	20241219	191700	22333545	1897	1897	1897	1897	0
73	20241219	191600	22333545	1897	1897	1897	1897	0
74	20241219	191500	22333545	1897	1897	1897	1897	0
75	20241219	191400	22333545	1897	1897	1897	1897	0
76	20241219	191300	22333545	1897	1897	1897	1897	0
77	20241219	191200	22333545	1897	1897	1897	1897	0
78	20241219	191100	22333545	1897	1897	1897	1897	0
79	20241219	191000	22333545	1897	1897	1897	1897	0
80	20241219	190900	22333545	1897	1897	1897	1897	0
81	20241219	190800	22333545	1897	1897	1897	1897	0
82	20241219	190700	22333545	1897	1897	1897	1897	0
83	20241219	190600	22333545	1897	1897	1897	1897	0
84	20241219	190500	22333545	1897	1897	1897	1897	0
85	20241219	190400	22333545	1897	1897	1897	1897	0
86	20241219	190300	22333545	1897	1897	1897	1897	0
87	20241219	190200	22333545	1897	1897	1897	1897	0
88	20241219	190100	22333545	1897	1897	1897	1897	0
89	20241219	190000	22333545	1897	1897	1897	1897	0
90	20241219	185900	22333545	1897	1897	1897	1897	0
91	20241219	185800	22333545	1897	1897	1897	1897	0
92	20241219	185700	22333545	1897	1897	1897	1897	712
93	20241219	185600	22333545	1897	1897	1897	1897	0
94	20241219	185500	22333545	1897	1897	1897	1897	0
95	20241219	185400	22333545	1897	1897	1897	1897	0
96	20241219	185300	22333545	1897	1897	1897	1897	0
97	20241219	185200	22333545	1897	1897	1897	1897	0
98	20241219	185100	22333545	1897	1897	1897	1897	0
99	20241219	185000	22333545	1897	1897	1897	1897	0
100	20241219	184900	22333545	1897	1897	1897	1897	0
101	20241219	184800	22333545	1897	1897	1897	1897	0
102	20241219	184700	22333545	1897	1897	1897	1897	0
103	20241219	184600	22333545	1897	1897	1897	1897	0
104	20241219	184500	22333545	1897	1897	1897	1897	0
105	20241219	184400	22333545	1897	1897	1897	1897	0
106	20241219	184300	22333545	1897	1897	1897	1897	0
107	20241219	184200	22333545	1897	1897	1897	1897	0
108	20241219	184100	22333545	1897	1897	1897	1897	0
109	20241219	184000	22333545	1897	1897	1897	1897	0
110	20241219	183900	22333545	1897	1897	1897	1897	0
111	20241219	183800	22333545	1897	1897	1897	1897	0
112	20241219	183700	22333545	1897	1897	1897	1897	0
113	20241219	183600	22333545	1897	1897	1897	1897	0
114	20241219	183500	22333545	1897	1897	1897	1897	0
115	20241219	183400	22333545	1897	1897	1897	1897	0
116	20241219	183300	22333545	1897	1897	1897	1897	0
117	20241219	183200	22333545	1897	1897	1897	1897	0
118	20241219	183100	22333545	1897	1897	1897	1897	0
119	20241219	183000	22333545	1897	1897	1897	1897	0
120	20241219	182900	22333545	1897	1897	1897	1897	0
121	20241219	182800	22333545	1897	1897	1897	1897	0
122	20241219	182700	22333545	1897	1897	1897	1897	712
123	20241219	182600	22333545	1897	1897	1897	1897	0
124	20241219	182500	22333545	1897	1897	1897	1897	0
125	20241219	182400	22333545	1897	1897	1897	1897	0
126	20241219	182300	22333545	1897	1897	1897	1897	0
127	20241219	182200	22333545	1897	1897	1897	1897	0
128	20241219	182100	22333545	1897	1897	1897	1897	0
129	20241219	182000	22333545	1897	1897	1897	1897	0
130	20241219	181900	22333545	1897	1897	1897	1897	0
131	20241219	181800	22333545	1897	1897	1897	1897	0
132	20241219	181700	22333545	1897	1897	1897	1897	0
133	20241219	181600	22333545	1897	1897	1897	1897	0
134	20241219	181500	22333545	1897	1897	1897	1897	0
135	20241219	181400	22333545	1897	1897	1897	1897	0
136	20241219	181300	22333545	1897	1897	1897	1897	0
137	20241219	181200	22333545	1897	1897	1897	1897	0
138	20241219	181100	22333545	1897	1897	1897	1897	0
139	20241219	181000	22333545	1897	1897	1897	1897	0
140	20241219	180900	22333545	1897	1897	1897	1897	0
141	20241219	180800	22333545	1897	1897	1897	1897	0
142	20241219	180700	22333545	1897	1897	1897	1897	0
143	20241219	180600	22333545	1897	1897	1897	1897	0
144	20241219	180500	22333545	1897	1897	1897	1897	0
145	20241219	180400	22333545	1897	1897	1897	1897	0
146	20241219	180300	22333545	1897	1897	1897	1897	0
147	20241219	180200	22333545	1897	1897	1897	1897	0
148	20241219	180100	22333545	1897	1897	1897	1897	0
149	20241219	180000	22333545	1897	1897	1897	1897	0
150	20241219	175900	22333545	1897	1897	1897	1897	0
151	20241219	175800	22333545	1897	1897	1897	1897	0
152	20241219	175700	22333545	1897	1897	1897	1897	712
153	20241219	175600	22333545	1897	1897	1897	1897	0
154	20241219	175500	22333545	1897	1897	1897	1897	0
155	20241219	175400	22333545	1897	1897	1897	1897	0
156	20241219	175300	22333545	1897	1897	1897	1897	0
157	20241219	175200	22333545	1897	1897	1897	1897	0
158	20241219	175100	22333545	1897	1897	1897	1897	0
159	20241219	175000	22333545	1897	1897	1897	1897	0
160	20241219	174900	22333545	1897	1897	1897	1897	0
161	20241219	174800	22333545	1897	1897	1897	1897	0
162	20241219	174700	22333545	1897	1897	1897	1897	0
163	20241219	174600	22333545	1897	1897	1897	1897	0
164	20241219	174500	22333545	1897	1897	1897	1897	0
165	20241219	174400	22333545	1897	1897	1897	1897	0
166	20241219	174300	22333545	1897	1897	1897	1897	0
167	20241219	174200	22333545	1897	1897	1897	1897	0
168	20241219	174100	22333545	1897	1897	1897	1897	0
169	20241219	174000	22333545	1897	1897	1897	1897	0
170	20241219	173900	22333545	1897	1897	1897	1897	0
171	20241219	173800	22333545	1897	1897	1897	1897	0
172	20241219	173700	22333545	1897	1897	1897	1897	0
173	20241219	173600	22333545	1897	1897	1897	1897	0
174	20241219	173500	22333545	1897	1897	1897	1897	0
175	20241219	173400	22333545	1897	1897	1897	1897	0
176	20241219	173300	22333545	1897	1897	1897	1897	0
177	20241219	173200	22333545	1897	1897	1897	1897	0
178	20241219	173100	22333545	1897	1897	1897	1897	0
179	20241219	173000	22333545	1897	1897	1897	1897	0
180	20241219	172900	22333545	1897	1897	1897	1897	0
181	20241219	172800	22333545	1897	1897	1897	1897	0
182	20241219	172700	22333545	1897	1897	1897	1897	712
183	20241219	172600	22333545	1897	1897	1897	1897	0
184	20241219	172500	22333545	1897	1897	1897	1897	0
185	20241219	172400	22333545	1897	1897	1897	1897	0
186	20241219	172300	22333545	1897	1897	1897	1897	0
187	20241219	172200	22333545	1897	1897	1897	1897	0
188	20241219	172100	22333545	1897	1897	1897	1897	0
189	20241219	172000	22333545	1897	1897	1897	1897	0
190	20241219	171900	22333545	1897	1897	1897	1897	0
191	20241219	171800	22333545	1897	1897	1897	1897	0
192	20241219	171700	22333545	1897	1897	1897	1897	0
193	20241219	171600	22333545	1897	1897	1897	1897	0
194	20241219	171500	22333545	1897	1897	1897	1897	0
195	20241219	171400	22333545	1897	1897	1897	1897	0
196	20241219	171300	22333545	1897	1897	1897	1897	0
197	20241219	171200	22333545	1897	1897	1897	1897	0
198	20241219	171100	22333545	1897	1897	1897	1897	0
199	20241219	171000	22333545	1897	1897	1897	1897	0
200	20241219	170900	22333545	1897	1897	1897	1897	0
201	20241219	170800	22333545	1897	1897	1897	1897	0
202	20241219	170700	22333545	1897	1897	1897	1897	0
203	20241219	170600	22333545	1897	1897	1897	1897	0
204	20241219	170500	22333545	1897	1897	1897	1897	0
205	20241219	170400	22333545	1897	1897	1897	1897	0
206	20241219	170300	22333545	1897	1897	1897	1897	0
207	20241219	170200	22333545	1897	1897	1897	1897	0
208	20241219	170100	22333545	1897	1897	1897	1897	0
209	20241219	170000	22333545	1897	1897	1897	1897	0
210	20241219	165900	22333545	1897	1897	1897	1897	0
211	20241219	165800	22333545	1897	1897	1897	1897	0
212	20241219	165700	22333545	1897	1897	1897	1897	712
213	20241219	165600	22333545	1897	1897	1897	1897	0
214	20241219	165500	22333545	1897	1897	1897	1897	0
215	20241219	165400	22333545	1897	1897	1897	1897	0
216	20241219	165300	22333545	1897	1897	1897	1897	0
217	20241219	165200	22333545	1897	1897	1897	1897	0
218	20241219	165100	22333545	1897	1897	1897	1897	0
219	20241219	165000	22333545	1897	1897	1897	1897	0
220	20241219	164900	22333545	1897	1897	1897	1897	0
221	20241219	164800	22333545	1897	1897	1897	1897	0
222	20241219	164700	22333545	1897	1897	1897	1897	0
223	20241219	164600	22333545	1897	1897	1897	1897	0
224	20241219	164500	22333545	1897	1897	1897	1897	0
225	20241219	164400	22333545	1897	1897	1897	1897	0
226	20241219	164300	22333545	1897	1897	1897	1897	0
227	20241219	164200	22333545	1897	1897	1897	1897	0
228	20241219	164100	22333545	1897	1897	1897	1897	0
229	20241219	164000	22333545	1897	1897	1897	1897	0
230	20241219	163900	22333545	1897	1897	1897	1897	0
231	20241219	163800	22333545	1897	1897	1897	1897	0
232	20241219	163700	22333545	1897	1897	1897	1897	0
233	20241219	163600	22333545	1897	1897	1897	1897	0
234	20241219	163500	22333545	1897	1897	1897	1897	0
235	20241219	163400	22333545	1897	1897	1897	1897	0
236	20241219	163300	22333545	1897	1897	1897	1897	0
237	20241219	163200	22333545	1897	1897	1897	1897	0
238	20241219	163100	22333545	1897	1897	1897	1897	0
239	20241219	163000	22333545	1897	1897	1897	1897	0
240	20241219	162900	22333545	1897	1897	1897	1897	0
241	20241219	162800	22333545	1897	1897	1897	1897	0
242	20241219	162700	22333545	1897	1897	1897	1897	712
243	20241219	162600	22333545	1897	1897	1897	1897	0
244	20241219	162500	22333545	1897	1897	1897	1897	0
245	20241219	162400	22333545	1897	1897	1897	1897	0
246	20241219	162300	22333545	1897	1897	1897	1897	0
247	20241219	162200	22333545	1897	1897	1897	1897	0
248	20241219	162100	22333545	1897	1897	1897	1897	0
249	20241219	162000	22333545	1897	1897	1897	1897	0
250	20241219	161900	22333545	1897	1897	1897	1897	0
251	20241219	161800	22333545	1897	1897	1897	1897	0
252	20241219	161700	22333545	1897	1897	1897	1897	0
253	20241219	161600	22333545	1897	1897	1897	1897	0
254	20241219	161500	22333545	1897	1897	1897	1897	0
255	20241219	161400	22333545	1897	1897	1897	1897	0
256	20241219	161300	22333545	1897	1897	1897	1897	0
257	20241219	161200	22333545	1897	1897	1897	1897	0
258	20241219	161100	22333545	1897	1897	1897	1897	0
259	20241219	161000	22333545	1897	1897	1897	1897	0
260	20241219	160900	22333545	1897	1897	1897	1897	0
261	20241219	160800	22333545	1897	1897	1897	1897	0
262	20241219	160700	22333545	1897	1897	1897	1897	0
263	20241219	160600	22333545	1897	1897	1897	1897	0
264	20241219	160500	22333545	1897	1897	1897	1897	0
265	20241219	160400	22333545	1897	1897	1897	1897	0
266	20241219	160300	22333545	1897	1897	1897	1897	0
267	20241219	160200	22333545	1897	1897	1897	1897	0
268	20241219	160100	22333545	1897	1897	1897	1897	0
269	20241219	160000	22333545	1897	1897	1897	1897	0
270	20241219	155900	22333545	1897	1897	1897	1897	0
271	20241219	155800	22333545	1897	1897	1897	1897	0
272	20241219	155700	22333545	1897	1897	1897	1897	712
273	20241219	155600	22333545	1897	1897	1897	1897	0
274	20241219	155500	22333545	1897	1897	1897	1897	0
275	20241219	155400	22333545	1897	1897	1897	1897	0
276	20241219	155300	22333545	1897	1897	1897	1897	0
277	20241219	155200	22333545	1897	1897	1897	1897	0
278	20241219	155100	22333545	1897	1897	1897	1897	0
279	20241219	155000	22333545	1897	1897	1897	1897	0
280	20241219	154900	22333545	1897	1897	1897	1897	0
281	20241219	154800	22333545	1897	1897	1897	1897	0
282	20241219	154700	22333545	1897	1897	1897	1897	0
283	20241219	154600	22333545	1897	1897	1897	1897	0
284	20241219	154500	22333545	1897	1897	1897	1897	0
285	20241219	154400	22333545	1897	1897	1897	1897	0
286	20241219	154300	22333545	1897	1897	1897	1897	0
287	20241219	154200	22333545	1897	1897	1897	1897	0
288	20241219	154100	22333545	1897	1897	1897	1897	0
289	20241219	154000	22333545	1897	1897	1897	1897	0
290	20241219	153900	22333545	1897	1897	1897	1897	0
291	20241219	153800	22333545	1897	1897	1897	1897	0
292	20241219	153700	22333545	1897	1897	1897	1897	0
293	20241219	153600	22333545	1897	1897	1897	1897	0
294	20241219	153500	22333545	1897	1897	1897	1897	0
295	20241219	153400	22333545	1897	1897	1897	1897	0
296	20241219	153300	22333545	1897	1897	1897	1897	0
297	20241219	153200	22333545	1897	1897	1897	1897	0
298	20241219	153100	22333545	1897	1897	1897	1897	0
299	20241219	153000	22333545	1897	1897	1897	1897	712
300	20241219	152900	20982881	1908	1908	1908	1908	0
301	20241219	152800	20982881	1908	1908	1908	1908	0
302	20241219	152700	20982881	1908	1908	1908	1908	0
303	20241219	152600	20982881	1908	1908	1908	1908	0
304	20241219	152500	20982881	1908	1908	1908	1908	0
305	20241219	152400	20982881	1908	1908	1908	1908	0
306	20241219	152300	20982881	1908	1908	1908	1908	0
307	20241219	152200	20982881	1908	1908	1908	1908	0
308	20241219	152100	20982881	1908	1908	1908	1908	0
309	20241219	152000	20982881	1908	1908	1908	1908	0
310	20241219	151900	20982881	1908	1908	1908	1908	0
311	20241219	151800	20982881	1908	1908	1908	1908	0
312	20241219	151700	20982881	1908	1908	1908	1908	0
313	20241219	151600	20982881	1908	1908	1908	1908	0
314	20241219	151500	20982881	1908	1908	1908	1908	0
315	20241219	151400	20982881	1908	1908	1908	1908	0
316	20241219	151300	20982881	1908	1908	1908	1908	0
317	20241219	151200	20982881	1908	1908	1908	1908	0
318	20241219	151100	20982881	1908	1908	1908	1908	2
319	20241219	151000	20979065	1899	1899	1899	1899	0
320	20241219	150900	20979065	1899	1899	1899	1899	0
321	20241219	150800	20979065	1899	1899	1899	1899	8
322	20241219	150700	20963873	1905	1908	1909	1905	50
323	20241219	150600	20868477	1909	1909	1909	1909	0
324	20241219	150500	20868477	1909	1909	1909	1909	0
325	20241219	150400	20868477	1909	1909	1909	1909	0
326	20241219	150300	20868477	1909	1909	1909	1909	18
327	20241219	150200	20834115	1905	1905	1905	1905	0
328	20241219	150100	20834115	1905	1905	1905	1905	0
329	20241219	150000	20834115	1905	1905	1905	1905	0
330	20241219	145900	20834115	1905	1905	1905	1905	10
331	20241219	145800	20815065	1909	1909	1909	1909	0
332	20241219	145700	20815065	1909	1909	1909	1909	0
333	20241219	145600	20815065	1909	1909	1909	1909	0
334	20241219	145500	20815065	1909	1909	1909	1909	0
335	20241219	145400	20815065	1909	1909	1909	1909	0
336	20241219	145300	20815065	1909	1909	1909	1909	0
337	20241219	145200	20815065	1909	1909	1909	1909	0
338	20241219	145100	20815065	1909	1909	1909	1909	0
339	20241219	145000	20815065	1909	1909	1909	1909	0
340	20241219	144900	20815065	1909	1909	1909	1909	0
341	20241219	144800	20815065	1909	1909	1909	1909	0
342	20241219	144700	20815065	1909	1909	1909	1909	0
343	20241219	144600	20815065	1909	1909	1909	1909	0
344	20241219	144500	20815065	1909	1909	1909	1909	0
345	20241219	144400	20815065	1909	1909	1909	1909	0
346	20241219	144300	20815065	1909	1909	1909	1909	2
347	20241219	144200	20811247	1909	1909	1909	1909	0
348	20241219	144100	20811247	1909	1909	1909	1909	0
349	20241219	144000	20811247	1909	1909	1909	1909	0
350	20241219	143900	20811247	1909	1909	1909	1909	0
351	20241219	143800	20811247	1909	1909	1909	1909	0
352	20241219	143700	20811247	1909	1909	1909	1909	29
353	20241219	143600	20755886	1909	1909	1909	1909	0
354	20241219	143500	20755886	1909	1909	1909	1909	0
355	20241219	143400	20755886	1909	1909	1909	1909	0
356	20241219	143300	20755886	1909	1909	1909	1909	0
357	20241219	143200	20755886	1909	1909	1909	1909	0
358	20241219	143100	20755886	1909	1909	1909	1909	2
359	20241219	143000	20752068	1906	1906	1906	1906	0
360	20241219	142900	20752068	1906	1906	1906	1906	2
361	20241219	142800	20748256	1898	1898	1898	1898	0
362	20241219	142700	20748256	1898	1898	1898	1898	0
363	20241219	142600	20748256	1898	1898	1898	1898	0
364	20241219	142500	20748256	1898	1898	1898	1898	0
365	20241219	142400	20748256	1898	1899	1899	1898	500
366	20241219	142300	19799144	1898	1898	1898	1898	0
367	20241219	142200	19799144	1898	1899	1899	1898	49
368	20241219	142100	19706137	1910	1903	1910	1899	1307
369	20241219	142000	17213061	1910	1910	1910	1910	0
370	20241219	141900	17213061	1910	1910	1910	1910	0
371	20241219	141800	17213061	1910	1910	1910	1910	0
372	20241219	141700	17213061	1910	1910	1910	1910	0
373	20241219	141600	17213061	1910	1910	1910	1910	0
374	20241219	141500	17213061	1910	1910	1910	1910	0
375	20241219	141400	17213061	1910	1910	1910	1910	0
376	20241219	141300	17213061	1910	1910	1910	1910	0
377	20241219	141200	17213061	1910	1910	1910	1910	10
378	20241219	141100	17193961	1910	1910	1910	1910	0
379	20241219	141000	17193961	1910	1910	1910	1910	0
380	20241219	140900	17193961	1910	1909	1910	1909	6
381	20241219	140800	17182505	1902	1902	1902	1902	0
382	20241219	140700	17182505	1902	1902	1902	1902	0
383	20241219	140600	17182505	1902	1902	1902	1902	0
384	20241219	140500	17182505	1902	1905	1905	1902	20
385	20241219	140400	17144441	1905	1905	1905	1905	0
386	20241219	140300	17144441	1905	1905	1905	1905	0
387	20241219	140200	17144441	1905	1910	1910	1905	55
388	20241219	140100	17039416	1905	1905	1905	1905	0
389	20241219	140000	17039416	1905	1905	1905	1905	0
390	20241219	135900	17039416	1905	1905	1905	1905	0
391	20241219	135800	17039416	1905	1905	1905	1905	0
392	20241219	135700	17039416	1905	1905	1905	1905	5
393	20241219	135600	17029891	1908	1908	1908	1908	0
394	20241219	135500	17029891	1908	1908	1908	1908	0
395	20241219	135400	17029891	1908	1908	1908	1908	0
396	20241219	135300	17029891	1908	1908	1908	1908	0
397	20241219	135200	17029891	1908	1908	1908	1908	0
398	20241219	135100	17029891	1908	1908	1908	1908	0
399	20241219	135000	17029891	1908	1908	1908	1908	0
400	20241219	134900	17029891	1908	1908	1908	1908	1
401	20241219	134800	17027983	1910	1910	1910	1910	2
402	20241219	134700	17024163	1910	1910	1910	1910	0
403	20241219	134600	17024163	1910	1910	1910	1910	0
404	20241219	134500	17024163	1910	1910	1910	1910	0
405	20241219	134400	17024163	1910	1910	1910	1910	0
406	20241219	134300	17024163	1910	1909	1910	1909	6
407	20241219	134200	17012705	1897	1897	1897	1897	0
408	20241219	134100	17012705	1897	1897	1897	1897	0
409	20241219	134000	17012705	1897	1897	1897	1897	0
410	20241219	133900	17012705	1897	1897	1897	1897	0
411	20241219	133800	17012705	1897	1897	1897	1897	0
412	20241219	133700	17012705	1897	1897	1897	1897	0
413	20241219	133600	17012705	1897	1897	1897	1897	0
414	20241219	133500	17012705	1897	1904	1904	1897	75
415	20241219	133400	16870019	1904	1904	1904	1904	43
416	20241219	133300	16788147	1912	1912	1912	1912	0
417	20241219	133200	16788147	1912	1912	1912	1912	0
418	20241219	133100	16788147	1912	1912	1912	1912	0
419	20241219	133000	16788147	1912	1912	1912	1912	1
420	20241219	132900	16786235	1904	1904	1904	1904	0
421	20241219	132800	16786235	1904	1904	1904	1904	0
422	20241219	132700	16786235	1904	1904	1904	1904	0
423	20241219	132600	16786235	1904	1904	1904	1904	0
424	20241219	132500	16786235	1904	1904	1904	1904	0
425	20241219	132400	16786235	1904	1904	1904	1904	0
426	20241219	132300	16786235	1904	1904	1904	1904	0
427	20241219	132200	16786235	1904	1904	1904	1904	0
428	20241219	132100	16786235	1904	1904	1904	1904	0
429	20241219	132000	16786235	1904	1904	1904	1904	6
430	20241219	131900	16774811	1917	1917	1917	1917	0
431	20241219	131800	16774811	1917	1917	1917	1917	0
432	20241219	131700	16774811	1917	1917	1917	1917	0
433	20241219	131600	16774811	1917	1917	1917	1917	0
434	20241219	131500	16774811	1917	1917	1917	1917	0
435	20241219	131400	16774811	1917	1917	1917	1917	0
436	20241219	131300	16774811	1917	1916	1917	1916	2
437	20241219	131200	16770978	1915	1915	1915	1915	0
438	20241219	131100	16770978	1915	1915	1915	1915	0
439	20241219	131000	16770978	1915	1914	1915	1914	2
440	20241219	130900	16767149	1913	1913	1913	1913	1
441	20241219	130800	16765236	1904	1904	1904	1904	0
442	20241219	130700	16765236	1904	1904	1904	1904	0
443	20241219	130600	16765236	1904	1904	1904	1904	0
444	20241219	130500	16765236	1904	1904	1904	1904	0
445	20241219	130400	16765236	1904	1904	1904	1904	210
446	20241219	130300	16365396	1920	1920	1920	1920	0
447	20241219	130200	16365396	1920	1920	1920	1920	0
448	20241219	130100	16365396	1920	1920	1920	1920	0
449	20241219	130000	16365396	1920	1920	1920	1920	0
450	20241219	125900	16365396	1920	1920	1920	1920	0
451	20241219	125800	16365396	1920	1920	1920	1920	0
452	20241219	125700	16365396	1920	1920	1920	1920	0
453	20241219	125600	16365396	1920	1920	1920	1920	0
454	20241219	125500	16365396	1920	1920	1920	1920	0
455	20241219	125400	16365396	1920	1920	1920	1920	0
456	20241219	125300	16365396	1920	1920	1920	1920	0
457	20241219	125200	16365396	1920	1920	1920	1920	0
458	20241219	125100	16365396	1920	1920	1920	1920	0
459	20241219	125000	16365396	1920	1920	1920	1920	0
460	20241219	124900	16365396	1920	1920	1920	1920	0
461	20241219	124800	16365396	1920	1920	1920	1920	0
462	20241219	124700	16365396	1920	1920	1920	1920	0
463	20241219	124600	16365396	1920	1920	1920	1920	0
464	20241219	124500	16365396	1920	1920	1920	1920	0
465	20241219	124400	16365396	1920	1920	1920	1920	0
466	20241219	124300	16365396	1920	1920	1920	1920	0
467	20241219	124200	16365396	1920	1920	1920	1920	7
468	20241219	124100	16351956	1905	1905	1905	1905	0
469	20241219	124000	16351956	1905	1905	1905	1905	0
470	20241219	123900	16351956	1905	1905	1905	1905	0
471	20241219	123800	16351956	1905	1905	1905	1905	0
472	20241219	123700	16351956	1905	1905	1905	1905	0
473	20241219	123600	16351956	1905	1905	1905	1905	0
474	20241219	123500	16351956	1905	1905	1905	1905	0
475	20241219	123400	16351956	1905	1905	1905	1905	100
476	20241219	123300	16161456	1905	1905	1905	1905	0
477	20241219	123200	16161456	1905	1905	1905	1905	0
478	20241219	123100	16161456	1905	1905	1905	1905	0
479	20241219	123000	16161456	1905	1905	1905	1905	0
480	20241219	122900	16161456	1905	1905	1905	1905	0
481	20241219	122800	16161456	1905	1905	1905	1905	0
482	20241219	122700	16161456	1905	1905	1905	1905	0
483	20241219	122600	16161456	1905	1905	1905	1905	0
484	20241219	122500	16161456	1905	1905	1905	1905	0
485	20241219	122400	16161456	1905	1905	1905	1905	0
486	20241219	122300	16161456	1905	1905	1905	1905	1
487	20241219	122200	16159551	1922	1922	1922	1922	0
488	20241219	122100	16159551	1922	1922	1922	1922	0
489	20241219	122000	16159551	1922	1922	1922	1922	0
490	20241219	121900	16159551	1922	1922	1922	1922	0
491	20241219	121800	16159551	1922	1922	1922	1922	0
492	20241219	121700	16159551	1922	1922	1922	1922	0
493	20241219	121600	16159551	1922	1913	1922	1913	5
494	20241219	121500	16149959	1893	1893	1893	1893	0
495	20241219	121400	16149959	1893	1893	1893	1893	0
496	20241219	121300	16149959	1893	1893	1893	1893	0
497	20241219	121200	16149959	1893	1893	1893	1893	0
498	20241219	121100	16149959	1893	1893	1893	1893	0
499	20241219	121000	16149959	1893	1893	1893	1893	0
500	20241219	120900	16149959	1893	1893	1893	1893	0
501	20241219	120800	16149959	1893	1893	1893	1893	0
502	20241219	120700	16149959	1893	1893	1893	1893	0
503	20241219	120600	16149959	1893	1893	1893	1893	0
504	20241219	120500	16149959	1893	1893	1893	1893	0
505	20241219	120400	16149959	1893	1893	1893	1893	0
506	20241219	120300	16149959	1893	1893	1893	1893	0
507	20241219	120200	16149959	1893	1893	1893	1893	0
508	20241219	120100	16149959	1893	1893	1893	1893	0
509	20241219	120000	16149959	1893	1917	1917	1893	1000
510	20241219	115900	14239622	1915	1927	1927	1915	601
511	20241219	115800	13088653	1929	1917	1930	1915	44
512	20241219	115700	13004331	1930	1930	1930	1930	0
513	20241219	115600	13004331	1930	1930	1930	1930	0
514	20241219	115500	13004331	1930	1931	1931	1930	4
515	20241219	115400	12996609	1931	1914	1931	1914	2
516	20241219	115300	12992764	1931	1931	1931	1931	0
517	20241219	115200	12992764	1931	1931	1931	1931	0
518	20241219	115100	12992764	1931	1928	1931	1928	5
519	20241219	115000	12983116	1929	1929	1929	1929	0
520	20241219	114900	12983116	1929	1929	1929	1929	0
521	20241219	114800	12983116	1929	1929	1929	1929	0
522	20241219	114700	12983116	1929	1915	1929	1914	23
523	20241219	114600	12939054	1917	1917	1917	1917	0
524	20241219	114500	12939054	1917	1917	1917	1917	0
525	20241219	114400	12939054	1917	1917	1917	1917	0
526	20241219	114300	12939054	1917	1917	1917	1917	0
527	20241219	114200	12939054	1917	1917	1917	1917	0
528	20241219	114100	12939054	1917	1917	1917	1917	0
529	20241219	114000	12939054	1917	1917	1917	1917	0
530	20241219	113900	12939054	1917	1917	1917	1917	875
531	20241219	113800	11261679	1935	1935	1935	1935	0
532	20241219	113700	11261679	1935	1935	1935	1935	2
533	20241219	113600	11257809	1935	1934	1935	1934	2
534	20241219	113500	11253940	1917	1918	1918	1917	631
535	20241219	113400	10044308	1917	1925	1925	1917	9
536	20241219	113300	10027027	1932	1932	1932	1932	0
537	20241219	113200	10027027	1932	1932	1932	1932	0
538	20241219	113100	10027027	1932	1932	1932	1932	0
539	20241219	113000	10027027	1932	1932	1932	1932	0
540	20241219	112900	10027027	1932	1936	1936	1932	6
541	20241219	112800	10015421	1936	1918	1936	1918	15
542	20241219	112700	9986471	1936	1936	1936	1936	0
543	20241219	112600	9986471	1936	1936	1936	1936	0
544	20241219	112500	9986471	1936	1936	1936	1936	0
545	20241219	112400	9986471	1936	1936	1936	1936	5
546	20241219	112300	9976791	1936	1936	1936	1936	0
547	20241219	112200	9976791	1936	1936	1936	1936	0
548	20241219	112100	9976791	1936	1936	1936	1936	0
549	20241219	112000	9976791	1936	1936	1936	1936	3
550	20241219	111900	9970983	1925	1925	1925	1925	0
551	20241219	111800	9970983	1925	1925	1925	1925	2
552	20241219	111700	9967133	1919	1919	1919	1919	0
553	20241219	111600	9967133	1919	1921	1921	1919	9
554	20241219	111500	9949858	1936	1936	1936	1936	22
555	20241219	111400	9907266	1934	1934	1934	1934	2
556	20241219	111300	9903398	1934	1934	1934	1934	0
557	20241219	111200	9903398	1934	1919	1934	1919	25
558	20241219	111100	9855352	1919	1919	1919	1919	0
559	20241219	111000	9855352	1919	1919	1919	1919	0
560	20241219	110900	9855352	1919	1919	1919	1919	0
561	20241219	110800	9855352	1919	1919	1919	1919	0
562	20241219	110700	9855352	1919	1919	1919	1919	0
563	20241219	110600	9855352	1919	1919	1919	1919	1
564	20241219	110500	9853433	1902	1902	1902	1902	0
565	20241219	110400	9853433	1902	1902	1902	1902	0
566	20241219	110300	9853433	1902	1922	1922	1902	92
567	20241219	110200	9676646	1921	1919	1921	1919	3
568	20241219	110100	9670886	1918	1918	1918	1918	0
569	20241219	110000	9670886	1918	1918	1918	1918	0
570	20241219	105900	9670886	1918	1913	1918	1913	3
571	20241219	105800	9665139	1910	1910	1910	1910	0
572	20241219	105700	9665139	1910	1910	1910	1910	0
573	20241219	105600	9665139	1910	1907	1910	1907	212
574	20241219	105500	9260840	1907	1907	1907	1907	200
575	20241219	105400	8879440	1907	1907	1907	1907	0
576	20241219	105300	8879440	1907	1907	1907	1907	0
577	20241219	105200	8879440	1907	1907	1907	1907	10
578	20241219	105100	8860370	1907	1907	1907	1907	0
579	20241219	105000	8860370	1907	1907	1907	1907	0
580	20241219	104900	8860370	1907	1907	1907	1907	0
581	20241219	104800	8860370	1907	1907	1907	1907	0
582	20241219	104700	8860370	1907	1907	1907	1907	0
583	20241219	104600	8860370	1907	1907	1907	1907	15
584	20241219	104500	8831765	1906	1906	1906	1906	10
585	20241219	104400	8812705	1906	1906	1906	1906	0
586	20241219	104300	8812705	1906	1906	1906	1906	0
587	20241219	104200	8812705	1906	1907	1907	1893	21
588	20241219	104100	8772687	1907	1900	1907	1900	513
589	20241219	104000	7797974	1888	1888	1888	1888	0
590	20241219	103900	7797974	1888	1888	1888	1888	0
591	20241219	103800	7797974	1888	1888	1888	1888	0
592	20241219	103700	7797974	1888	1888	1888	1888	50
593	20241219	103600	7703574	1900	1900	1900	1900	0
594	20241219	103500	7703574	1900	1900	1900	1890	156
595	20241219	103400	7408044	1909	1909	1909	1909	0
596	20241219	103300	7408044	1909	1909	1909	1909	10
597	20241219	103200	7388954	1892	1892	1892	1892	0
598	20241219	103100	7388954	1892	1892	1892	1892	0
599	20241219	103000	7388954	1892	1892	1892	1892	0
600	20241219	102900	7388954	1892	1892	1892	1892	1114
601	20241219	102800	5281266	1892	1913	1913	1892	1387
602	20241219	102700	2651714	1913	1913	1913	1913	0
603	20241219	102600	2651714	1913	1913	1913	1913	0
604	20241219	102500	2651714	1913	1913	1913	1913	0
605	20241219	102400	2651714	1913	1921	1921	1913	100
606	20241219	102300	2460258	1934	1934	1934	1934	0
607	20241219	102200	2460258	1934	1934	1934	1934	0
608	20241219	102100	2460258	1934	1934	1934	1934	0
609	20241219	102000	2460258	1934	1934	1934	1934	0
610	20241219	101900	2460258	1934	1934	1934	1934	0
611	20241219	101800	2460258	1934	1934	1934	1934	0
612	20241219	101700	2460258	1934	1934	1934	1934	0
613	20241219	101600	2460258	1934	1934	1934	1934	0
614	20241219	101500	2460258	1934	1934	1934	1934	0
615	20241219	101400	2460258	1934	1934	1934	1934	0
616	20241219	101300	2460258	1934	1934	1934	1934	0
617	20241219	101200	2460258	1934	1934	1934	1934	0
618	20241219	101100	2460258	1934	1934	1934	1934	0
619	20241219	101000	2460258	1934	1934	1934	1934	0
620	20241219	100900	2460258	1934	1934	1934	1934	0
621	20241219	100800	2460258	1934	1930	1934	1930	188
622	20241219	100700	2097413	1930	1930	1930	1930	0
623	20241219	100600	2097413	1930	1930	1930	1930	0
624	20241219	100500	2097413	1930	1930	1930	1930	0
625	20241219	100400	2097413	1930	1930	1930	1930	0
626	20241219	100300	2097413	1930	1930	1930	1930	5
627	20241219	100200	2087763	1920	1920	1920	1920	0
628	20241219	100100	2087763	1920	1920	1920	1920	0
629	20241219	100000	2087763	1920	1920	1920	1920	0
630	20241219	095900	2087763	1920	1920	1920	1920	0
631	20241219	095800	2087763	1920	1920	1920	1920	0
632	20241219	095700	2087763	1920	1920	1920	1920	0
633	20241219	095600	2087763	1920	1920	1920	1920	0
634	20241219	095500	2087763	1920	1920	1920	1920	0
635	20241219	095400	2087763	1920	1920	1920	1920	1
636	20241219	095300	2085843	1919	1919	1919	1919	0
637	20241219	095200	2085843	1919	1919	1919	1919	0
638	20241219	095100	2085843	1919	1919	1919	1919	0
639	20241219	095000	2085843	1919	1921	1921	1919	6
640	20241219	094900	2074326	1919	1919	1919	1919	0
641	20241219	094800	2074326	1919	1920	1930	1919	12
642	20241219	094700	2051187	1920	1920	1920	1920	0
643	20241219	094600	2051187	1920	1920	1920	1920	0
644	20241219	094500	2051187	1920	1920	1920	1920	0
645	20241219	094400	2051187	1920	1920	1920	1920	0
646	20241219	094300	2051187	1920	1920	1920	1920	0
647	20241219	094200	2051187	1920	1941	1941	1892	1027
648	20241219	094100	91479	1947	1947	1947	1947	0
649	20241219	094000	91479	1947	1947	1947	1947	0
650	20241219	093900	91479	1947	1947	1947	1947	0
651	20241219	093800	91479	1947	1947	1947	1947	0
652	20241219	093700	91479	1947	1947	1947	1947	0
653	20241219	093600	91479	1947	1947	1947	1947	0
654	20241219	093500	91479	1947	1947	1947	1947	0
655	20241219	093400	91479	1947	1947	1947	1947	18
656	20241219	093300	56433	1947	1947	1947	1947	1
657	20241219	093200	54486	1947	1947	1947	1947	1
658	20241219	093100	52539	1947	1947	1947	1947	1
659	20241219	093000	50592	1941	1941	1941	1941	0
660	20241219	092900	50592	1941	1941	1941	1941	0
661	20241219	092800	50592	1941	1941	1941	1941	0
662	20241219	092700	50592	1941	1941	1941	1941	5
663	20241219	092600	40887	1947	1947	1947	1947	0
664	20241219	092500	40887	1947	1947	1947	1947	0
665	20241219	092400	40887	1947	1947	1947	1947	0
666	20241219	092300	40887	1947	1947	1947	1947	0
667	20241219	092200	40887	1947	1947	1947	1947	3
668	20241219	092100	35046	1947	1947	1947	1947	0
669	20241219	092000	35046	1947	1947	1947	1947	0
670	20241219	091900	35046	1947	1947	1947	1947	0
671	20241219	091800	35046	1947	1947	1947	1947	0
672	20241219	091700	35046	1947	1947	1947	1947	0
673	20241219	091600	35046	1947	1947	1947	1947	0
674	20241219	091500	35046	1947	1947	1947	1947	0
675	20241219	091400	35046	1947	1947	1947	1947	0
676	20241219	091300	35046	1947	1947	1947	1947	0
677	20241219	091200	35046	1947	1947	1947	1947	0
678	20241219	091100	35046	1947	1947	1947	1947	0
679	20241219	091000	35046	1947	1947	1947	1947	0
680	20241219	090900	35046	1947	1947	1947	1947	0
681	20241219	090800	35046	1947	1947	1947	1947	0
682	20241219	090700	35046	1947	1947	1947	1947	0
683	20241219	090600	35046	1947	1947	1947	1947	1
684	20241219	090500	33099	1947	1947	1947	1947	0
685	20241219	090400	33099	1947	1947	1947	1947	0
686	20241219	090300	33099	1947	1947	1947	1947	0
687	20241219	090200	33099	1947	1947	1947	1947	0
688	20241219	090100	33099	1947	1947	1947	1947	0
689	20241219	090000	33099	1947	1947	1947	1947	17