KissMeData/073190/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195200	13565802	1929	1929	1929	1929	12
3	20241224	195100	13565802	1929	1929	1929	1929	0
4	20241224	195000	13565802	1929	1929	1929	1929	0
5	20241224	194900	13565802	1929	1929	1929	1929	0
6	20241224	194800	13565802	1929	1929	1929	1929	0
7	20241224	194700	13565802	1929	1929	1929	1929	0
8	20241224	194600	13565802	1929	1929	1929	1929	0
9	20241224	194500	13565802	1929	1929	1929	1929	0
10	20241224	194400	13565802	1929	1929	1929	1929	0
11	20241224	194300	13565802	1929	1929	1929	1929	0
12	20241224	194200	13565802	1929	1929	1929	1929	0
13	20241224	194100	13565802	1929	1929	1929	1929	0
14	20241224	194000	13565802	1929	1929	1929	1929	0
15	20241224	193900	13565802	1929	1929	1929	1929	0
16	20241224	193800	13565802	1929	1929	1929	1929	0
17	20241224	193700	13565802	1929	1929	1929	1929	0
18	20241224	193600	13565802	1929	1929	1929	1929	0
19	20241224	193500	13565802	1929	1929	1929	1929	0
20	20241224	193400	13565802	1929	1929	1929	1929	0
21	20241224	193300	13565802	1929	1929	1929	1929	0
22	20241224	193200	13565802	1929	1929	1929	1929	0
23	20241224	193100	13565802	1929	1929	1929	1929	0
24	20241224	193000	13565802	1929	1929	1929	1929	0
25	20241224	192900	13565802	1929	1929	1929	1929	0
26	20241224	192800	13565802	1929	1929	1929	1929	0
27	20241224	192700	13565802	1929	1929	1929	1929	0
28	20241224	192600	13565802	1929	1929	1929	1929	0
29	20241224	192500	13565802	1929	1929	1929	1929	0
30	20241224	192400	13565802	1929	1929	1929	1929	0
31	20241224	192300	13565802	1929	1929	1929	1929	0
32	20241224	192200	13565802	1929	1929	1929	1929	12
33	20241224	192100	13565802	1929	1929	1929	1929	0
34	20241224	192000	13565802	1929	1929	1929	1929	0
35	20241224	191900	13565802	1929	1929	1929	1929	0
36	20241224	191800	13565802	1929	1929	1929	1929	0
37	20241224	191700	13565802	1929	1929	1929	1929	0
38	20241224	191600	13565802	1929	1929	1929	1929	0
39	20241224	191500	13565802	1929	1929	1929	1929	0
40	20241224	191400	13565802	1929	1929	1929	1929	0
41	20241224	191300	13565802	1929	1929	1929	1929	0
42	20241224	191200	13565802	1929	1929	1929	1929	0
43	20241224	191100	13565802	1929	1929	1929	1929	0
44	20241224	191000	13565802	1929	1929	1929	1929	0
45	20241224	190900	13565802	1929	1929	1929	1929	0
46	20241224	190800	13565802	1929	1929	1929	1929	0
47	20241224	190700	13565802	1929	1929	1929	1929	0
48	20241224	190600	13565802	1929	1929	1929	1929	0
49	20241224	190500	13565802	1929	1929	1929	1929	0
50	20241224	190400	13565802	1929	1929	1929	1929	0
51	20241224	190300	13565802	1929	1929	1929	1929	0
52	20241224	190200	13565802	1929	1929	1929	1929	0
53	20241224	190100	13565802	1929	1929	1929	1929	0
54	20241224	190000	13565802	1929	1929	1929	1929	0
55	20241224	185900	13565802	1929	1929	1929	1929	0
56	20241224	185800	13565802	1929	1929	1929	1929	0
57	20241224	185700	13565802	1929	1929	1929	1929	0
58	20241224	185600	13565802	1929	1929	1929	1929	0
59	20241224	185500	13565802	1929	1929	1929	1929	0
60	20241224	185400	13565802	1929	1929	1929	1929	0
61	20241224	185300	13565802	1929	1929	1929	1929	0
62	20241224	185200	13565802	1929	1929	1929	1929	12
63	20241224	185100	13565802	1929	1929	1929	1929	0
64	20241224	185000	13565802	1929	1929	1929	1929	0
65	20241224	184900	13565802	1929	1929	1929	1929	0
66	20241224	184800	13565802	1929	1929	1929	1929	0
67	20241224	184700	13565802	1929	1929	1929	1929	0
68	20241224	184600	13565802	1929	1929	1929	1929	0
69	20241224	184500	13565802	1929	1929	1929	1929	0
70	20241224	184400	13565802	1929	1929	1929	1929	0
71	20241224	184300	13565802	1929	1929	1929	1929	0
72	20241224	184200	13565802	1929	1929	1929	1929	0
73	20241224	184100	13565802	1929	1929	1929	1929	0
74	20241224	184000	13565802	1929	1929	1929	1929	0
75	20241224	183900	13565802	1929	1929	1929	1929	0
76	20241224	183800	13565802	1929	1929	1929	1929	0
77	20241224	183700	13565802	1929	1929	1929	1929	0
78	20241224	183600	13565802	1929	1929	1929	1929	0
79	20241224	183500	13565802	1929	1929	1929	1929	0
80	20241224	183400	13565802	1929	1929	1929	1929	0
81	20241224	183300	13565802	1929	1929	1929	1929	0
82	20241224	183200	13565802	1929	1929	1929	1929	0
83	20241224	183100	13565802	1929	1929	1929	1929	0
84	20241224	183000	13565802	1929	1929	1929	1929	0
85	20241224	182900	13565802	1929	1929	1929	1929	0
86	20241224	182800	13565802	1929	1929	1929	1929	0
87	20241224	182700	13565802	1929	1929	1929	1929	0
88	20241224	182600	13565802	1929	1929	1929	1929	0
89	20241224	182500	13565802	1929	1929	1929	1929	0
90	20241224	182400	13565802	1929	1929	1929	1929	0
91	20241224	182300	13565802	1929	1929	1929	1929	0
92	20241224	182200	13565802	1929	1929	1929	1929	12
93	20241224	182100	13565802	1929	1929	1929	1929	0
94	20241224	182000	13565802	1929	1929	1929	1929	0
95	20241224	181900	13565802	1929	1929	1929	1929	0
96	20241224	181800	13565802	1929	1929	1929	1929	0
97	20241224	181700	13565802	1929	1929	1929	1929	0
98	20241224	181600	13565802	1929	1929	1929	1929	0
99	20241224	181500	13565802	1929	1929	1929	1929	0
100	20241224	181400	13565802	1929	1929	1929	1929	0
101	20241224	181300	13565802	1929	1929	1929	1929	0
102	20241224	181200	13565802	1929	1929	1929	1929	0
103	20241224	181100	13565802	1929	1929	1929	1929	0
104	20241224	181000	13565802	1929	1929	1929	1929	0
105	20241224	180900	13565802	1929	1929	1929	1929	0
106	20241224	180800	13565802	1929	1929	1929	1929	0
107	20241224	180700	13565802	1929	1929	1929	1929	0
108	20241224	180600	13565802	1929	1929	1929	1929	0
109	20241224	180500	13565802	1929	1929	1929	1929	0
110	20241224	180400	13565802	1929	1929	1929	1929	0
111	20241224	180300	13565802	1929	1929	1929	1929	0
112	20241224	180200	13565802	1929	1929	1929	1929	0
113	20241224	180100	13565802	1929	1929	1929	1929	0
114	20241224	180000	13565802	1929	1929	1929	1929	0
115	20241224	175900	13565802	1929	1929	1929	1929	0
116	20241224	175800	13565802	1929	1929	1929	1929	0
117	20241224	175700	13565802	1929	1929	1929	1929	0
118	20241224	175600	13565802	1929	1929	1929	1929	0
119	20241224	175500	13565802	1929	1929	1929	1929	0
120	20241224	175400	13565802	1929	1929	1929	1929	0
121	20241224	175300	13565802	1929	1929	1929	1929	0
122	20241224	175200	13565802	1929	1929	1929	1929	12
123	20241224	175100	13565802	1929	1929	1929	1929	0
124	20241224	175000	13565802	1929	1929	1929	1929	0
125	20241224	174900	13565802	1929	1929	1929	1929	0
126	20241224	174800	13565802	1929	1929	1929	1929	0
127	20241224	174700	13565802	1929	1929	1929	1929	0
128	20241224	174600	13565802	1929	1929	1929	1929	0
129	20241224	174500	13565802	1929	1929	1929	1929	0
130	20241224	174400	13565802	1929	1929	1929	1929	0
131	20241224	174300	13565802	1929	1929	1929	1929	0
132	20241224	174200	13565802	1929	1929	1929	1929	0
133	20241224	174100	13565802	1929	1929	1929	1929	0
134	20241224	174000	13565802	1929	1929	1929	1929	0
135	20241224	173900	13565802	1929	1929	1929	1929	0
136	20241224	173800	13565802	1929	1929	1929	1929	0
137	20241224	173700	13565802	1929	1929	1929	1929	0
138	20241224	173600	13565802	1929	1929	1929	1929	0
139	20241224	173500	13565802	1929	1929	1929	1929	0
140	20241224	173400	13565802	1929	1929	1929	1929	0
141	20241224	173300	13565802	1929	1929	1929	1929	0
142	20241224	173200	13565802	1929	1929	1929	1929	0
143	20241224	173100	13565802	1929	1929	1929	1929	0
144	20241224	173000	13565802	1929	1929	1929	1929	0
145	20241224	172900	13565802	1929	1929	1929	1929	0
146	20241224	172800	13565802	1929	1929	1929	1929	0
147	20241224	172700	13565802	1929	1929	1929	1929	0
148	20241224	172600	13565802	1929	1929	1929	1929	0
149	20241224	172500	13565802	1929	1929	1929	1929	0
150	20241224	172400	13565802	1929	1929	1929	1929	0
151	20241224	172300	13565802	1929	1929	1929	1929	0
152	20241224	172200	13565802	1929	1929	1929	1929	12
153	20241224	172100	13565802	1929	1929	1929	1929	0
154	20241224	172000	13565802	1929	1929	1929	1929	0
155	20241224	171900	13565802	1929	1929	1929	1929	0
156	20241224	171800	13565802	1929	1929	1929	1929	0
157	20241224	171700	13565802	1929	1929	1929	1929	0
158	20241224	171600	13565802	1929	1929	1929	1929	0
159	20241224	171500	13565802	1929	1929	1929	1929	0
160	20241224	171400	13565802	1929	1929	1929	1929	0
161	20241224	171300	13565802	1929	1929	1929	1929	0
162	20241224	171200	13565802	1929	1929	1929	1929	0
163	20241224	171100	13565802	1929	1929	1929	1929	0
164	20241224	171000	13565802	1929	1929	1929	1929	0
165	20241224	170900	13565802	1929	1929	1929	1929	0
166	20241224	170800	13565802	1929	1929	1929	1929	0
167	20241224	170700	13565802	1929	1929	1929	1929	0
168	20241224	170600	13565802	1929	1929	1929	1929	0
169	20241224	170500	13565802	1929	1929	1929	1929	0
170	20241224	170400	13565802	1929	1929	1929	1929	0
171	20241224	170300	13565802	1929	1929	1929	1929	0
172	20241224	170200	13565802	1929	1929	1929	1929	0
173	20241224	170100	13565802	1929	1929	1929	1929	0
174	20241224	170000	13565802	1929	1929	1929	1929	0
175	20241224	165900	13565802	1929	1929	1929	1929	0
176	20241224	165800	13565802	1929	1929	1929	1929	0
177	20241224	165700	13565802	1929	1929	1929	1929	0
178	20241224	165600	13565802	1929	1929	1929	1929	0
179	20241224	165500	13565802	1929	1929	1929	1929	0
180	20241224	165400	13565802	1929	1929	1929	1929	0
181	20241224	165300	13565802	1929	1929	1929	1929	0
182	20241224	165200	13565802	1929	1929	1929	1929	12
183	20241224	165100	13565802	1929	1929	1929	1929	0
184	20241224	165000	13565802	1929	1929	1929	1929	0
185	20241224	164900	13565802	1929	1929	1929	1929	0
186	20241224	164800	13565802	1929	1929	1929	1929	0
187	20241224	164700	13565802	1929	1929	1929	1929	0
188	20241224	164600	13565802	1929	1929	1929	1929	0
189	20241224	164500	13565802	1929	1929	1929	1929	0
190	20241224	164400	13565802	1929	1929	1929	1929	0
191	20241224	164300	13565802	1929	1929	1929	1929	0
192	20241224	164200	13565802	1929	1929	1929	1929	0
193	20241224	164100	13565802	1929	1929	1929	1929	0
194	20241224	164000	13565802	1929	1929	1929	1929	0
195	20241224	163900	13565802	1929	1929	1929	1929	0
196	20241224	163800	13565802	1929	1929	1929	1929	0
197	20241224	163700	13565802	1929	1929	1929	1929	0
198	20241224	163600	13565802	1929	1929	1929	1929	0
199	20241224	163500	13565802	1929	1929	1929	1929	0
200	20241224	163400	13565802	1929	1929	1929	1929	0
201	20241224	163300	13565802	1929	1929	1929	1929	0
202	20241224	163200	13565802	1929	1929	1929	1929	0
203	20241224	163100	13565802	1929	1929	1929	1929	0
204	20241224	163000	13565802	1929	1929	1929	1929	0
205	20241224	162900	13565802	1929	1929	1929	1929	0
206	20241224	162800	13565802	1929	1929	1929	1929	0
207	20241224	162700	13565802	1929	1929	1929	1929	0
208	20241224	162600	13565802	1929	1929	1929	1929	0
209	20241224	162500	13565802	1929	1929	1929	1929	0
210	20241224	162400	13565802	1929	1929	1929	1929	0
211	20241224	162300	13565802	1929	1929	1929	1929	0
212	20241224	162200	13565802	1929	1929	1929	1929	12
213	20241224	162100	13565802	1929	1929	1929	1929	0
214	20241224	162000	13565802	1929	1929	1929	1929	0
215	20241224	161900	13565802	1929	1929	1929	1929	0
216	20241224	161800	13565802	1929	1929	1929	1929	0
217	20241224	161700	13565802	1929	1929	1929	1929	0
218	20241224	161600	13565802	1929	1929	1929	1929	0
219	20241224	161500	13565802	1929	1929	1929	1929	0
220	20241224	161400	13565802	1929	1929	1929	1929	0
221	20241224	161300	13565802	1929	1929	1929	1929	0
222	20241224	161200	13565802	1929	1929	1929	1929	0
223	20241224	161100	13565802	1929	1929	1929	1929	0
224	20241224	161000	13565802	1929	1929	1929	1929	0
225	20241224	160900	13565802	1929	1929	1929	1929	0
226	20241224	160800	13565802	1929	1929	1929	1929	0
227	20241224	160700	13565802	1929	1929	1929	1929	0
228	20241224	160600	13565802	1929	1929	1929	1929	0
229	20241224	160500	13565802	1929	1929	1929	1929	0
230	20241224	160400	13565802	1929	1929	1929	1929	0
231	20241224	160300	13565802	1929	1929	1929	1929	0
232	20241224	160200	13565802	1929	1929	1929	1929	0
233	20241224	160100	13565802	1929	1929	1929	1929	0
234	20241224	160000	13565802	1929	1929	1929	1929	0
235	20241224	155900	13565802	1929	1929	1929	1929	0
236	20241224	155800	13565802	1929	1929	1929	1929	0
237	20241224	155700	13565802	1929	1929	1929	1929	0
238	20241224	155600	13565802	1929	1929	1929	1929	0
239	20241224	155500	13565802	1929	1929	1929	1929	0
240	20241224	155400	13565802	1929	1929	1929	1929	0
241	20241224	155300	13565802	1929	1929	1929	1929	0
242	20241224	155200	13565802	1929	1929	1929	1929	12
243	20241224	155100	13565802	1929	1929	1929	1929	0
244	20241224	155000	13565802	1929	1929	1929	1929	0
245	20241224	154900	13565802	1929	1929	1929	1929	0
246	20241224	154800	13565802	1929	1929	1929	1929	0
247	20241224	154700	13565802	1929	1929	1929	1929	0
248	20241224	154600	13565802	1929	1929	1929	1929	0
249	20241224	154500	13565802	1929	1929	1929	1929	0
250	20241224	154400	13565802	1929	1929	1929	1929	0
251	20241224	154300	13565802	1929	1929	1929	1929	0
252	20241224	154200	13565802	1929	1929	1929	1929	0
253	20241224	154100	13565802	1929	1929	1929	1929	0
254	20241224	154000	13565802	1929	1929	1929	1929	0
255	20241224	153900	13565802	1929	1929	1929	1929	0
256	20241224	153800	13565802	1929	1929	1929	1929	0
257	20241224	153700	13565802	1929	1929	1929	1929	0
258	20241224	153600	13565802	1929	1929	1929	1929	0
259	20241224	153500	13565802	1929	1929	1929	1929	0
260	20241224	153400	13565802	1929	1929	1929	1929	0
261	20241224	153300	13565802	1929	1929	1929	1929	0
262	20241224	153200	13565802	1929	1929	1929	1929	0
263	20241224	153100	13565802	1929	1929	1929	1929	0
264	20241224	153000	13565802	1929	1929	1929	1929	12
265	20241224	152900	13542654	1950	1950	1950	1950	0
266	20241224	152800	13542654	1950	1950	1950	1950	0
267	20241224	152700	13542654	1950	1950	1950	1950	0
268	20241224	152600	13542654	1950	1950	1950	1950	0
269	20241224	152500	13542654	1950	1950	1950	1950	0
270	20241224	152400	13542654	1950	1950	1950	1950	0
271	20241224	152300	13542654	1950	1950	1950	1950	0
272	20241224	152200	13542654	1950	1950	1950	1950	0
273	20241224	152100	13542654	1950	1950	1950	1950	0
274	20241224	152000	13542654	1950	1950	1950	1950	0
275	20241224	151900	13542654	1950	1950	1950	1950	0
276	20241224	151800	13542654	1950	1950	1950	1950	0
277	20241224	151700	13542654	1950	1950	1950	1950	0
278	20241224	151600	13542654	1950	1950	1950	1950	0
279	20241224	151500	13542654	1950	1950	1950	1950	0
280	20241224	151400	13542654	1950	1950	1950	1950	0
281	20241224	151300	13542654	1950	1950	1950	1950	0
282	20241224	151200	13542654	1950	1950	1950	1950	0
283	20241224	151100	13542654	1950	1950	1950	1950	0
284	20241224	151000	13542654	1950	1950	1950	1950	0
285	20241224	150900	13542654	1950	1950	1950	1950	0
286	20241224	150800	13542654	1950	1950	1950	1950	0
287	20241224	150700	13542654	1950	1950	1950	1950	0
288	20241224	150600	13542654	1950	1950	1950	1950	0
289	20241224	150500	13542654	1950	1950	1950	1950	0
290	20241224	150400	13542654	1950	1950	1950	1950	0
291	20241224	150300	13542654	1950	1950	1950	1950	0
292	20241224	150200	13542654	1950	1950	1950	1950	0
293	20241224	150100	13542654	1950	1944	1950	1942	5
294	20241224	150000	13532933	1943	1943	1943	1943	0
295	20241224	145900	13532933	1943	1943	1943	1943	0
296	20241224	145800	13532933	1943	1952	1953	1943	315
297	20241224	145700	12918356	1953	1953	1953	1953	2
298	20241224	145600	12914450	1940	1940	1940	1940	0
299	20241224	145500	12914450	1940	1938	1940	1938	322
300	20241224	145400	12289872	1934	1932	1934	1932	182
301	20241224	145300	11938125	1930	1930	1930	1930	0
302	20241224	145200	11938125	1930	1931	1931	1930	45
303	20241224	145100	11851274	1931	1931	1931	1931	5
304	20241224	145000	11841619	1931	1931	1931	1931	1
305	20241224	144900	11839688	1931	1931	1931	1931	0
306	20241224	144800	11839688	1931	1930	1931	1930	7
307	20241224	144700	11826172	1929	1929	1929	1929	0
308	20241224	144600	11826172	1929	1929	1929	1929	20
309	20241224	144500	11787592	1929	1929	1929	1929	0
310	20241224	144400	11787592	1929	1929	1929	1929	0
311	20241224	144300	11787592	1929	1929	1929	1929	0
312	20241224	144200	11787592	1929	1929	1929	1929	154
313	20241224	144100	11490526	1928	1928	1928	1928	0
314	20241224	144000	11490526	1928	1928	1928	1928	0
315	20241224	143900	11490526	1928	1928	1928	1928	0
316	20241224	143800	11490526	1928	1928	1928	1928	0
317	20241224	143700	11490526	1928	1928	1928	1928	0
318	20241224	143600	11490526	1928	1928	1928	1928	0
319	20241224	143500	11490526	1928	1928	1928	1928	0
320	20241224	143400	11490526	1928	1928	1928	1928	0
321	20241224	143300	11490526	1928	1928	1928	1928	0
322	20241224	143200	11490526	1928	1928	1928	1928	0
323	20241224	143100	11490526	1928	1928	1928	1928	0
324	20241224	143000	11490526	1928	1928	1928	1928	0
325	20241224	142900	11490526	1928	1928	1928	1928	0
326	20241224	142800	11490526	1928	1928	1928	1928	0
327	20241224	142700	11490526	1928	1928	1928	1928	0
328	20241224	142600	11490526	1928	1928	1928	1928	0
329	20241224	142500	11490526	1928	1928	1928	1928	0
330	20241224	142400	11490526	1928	1928	1928	1928	0
331	20241224	142300	11490526	1928	1928	1928	1928	0
332	20241224	142200	11490526	1928	1928	1928	1928	0
333	20241224	142100	11490526	1928	1928	1928	1928	0
334	20241224	142000	11490526	1928	1928	1928	1928	0
335	20241224	141900	11490526	1928	1928	1928	1928	0
336	20241224	141800	11490526	1928	1928	1928	1928	0
337	20241224	141700	11490526	1928	1928	1928	1928	0
338	20241224	141600	11490526	1928	1928	1928	1928	0
339	20241224	141500	11490526	1928	1928	1928	1928	0
340	20241224	141400	11490526	1928	1928	1928	1928	0
341	20241224	141300	11490526	1928	1928	1928	1928	0
342	20241224	141200	11490526	1928	1930	1930	1928	1483
343	20241224	141100	8631054	1931	1931	1931	1931	0
344	20241224	141000	8631054	1931	1931	1931	1931	0
345	20241224	140900	8631054	1931	1931	1931	1931	0
346	20241224	140800	8631054	1931	1931	1931	1931	0
347	20241224	140700	8631054	1931	1931	1931	1931	0
348	20241224	140600	8631054	1931	1931	1931	1931	0
349	20241224	140500	8631054	1931	1931	1931	1931	0
350	20241224	140400	8631054	1931	1931	1931	1931	0
351	20241224	140300	8631054	1931	1931	1931	1931	0
352	20241224	140200	8631054	1931	1931	1931	1931	0
353	20241224	140100	8631054	1931	1931	1931	1931	23
354	20241224	140000	8586641	1930	1930	1930	1930	105
355	20241224	135900	8383991	1931	1931	1931	1931	0
356	20241224	135800	8383991	1931	1931	1931	1931	103
357	20241224	135700	8185098	1931	1931	1931	1931	0
358	20241224	135600	8185098	1931	1931	1931	1931	0
359	20241224	135500	8185098	1931	1931	1931	1931	0
360	20241224	135400	8185098	1931	1931	1931	1931	0
361	20241224	135300	8185098	1931	1931	1931	1931	0
362	20241224	135200	8185098	1931	1931	1931	1931	0
363	20241224	135100	8185098	1931	1931	1931	1931	0
364	20241224	135000	8185098	1931	1931	1931	1931	0
365	20241224	134900	8185098	1931	1931	1931	1931	0
366	20241224	134800	8185098	1931	1931	1931	1931	0
367	20241224	134700	8185098	1931	1931	1931	1931	0
368	20241224	134600	8185098	1931	1931	1931	1931	0
369	20241224	134500	8185098	1931	1931	1931	1931	0
370	20241224	134400	8185098	1931	1931	1931	1931	0
371	20241224	134300	8185098	1931	1931	1931	1931	0
372	20241224	134200	8185098	1931	1931	1931	1931	20
373	20241224	134100	8146478	1932	1932	1932	1932	10
374	20241224	134000	8127158	1932	1932	1932	1932	0
375	20241224	133900	8127158	1932	1932	1932	1932	0
376	20241224	133800	8127158	1932	1932	1932	1932	1
377	20241224	133700	8125226	1931	1931	1931	1931	0
378	20241224	133600	8125226	1931	1931	1931	1931	0
379	20241224	133500	8125226	1931	1931	1931	1931	0
380	20241224	133400	8125226	1931	1931	1931	1931	0
381	20241224	133300	8125226	1931	1931	1931	1931	0
382	20241224	133200	8125226	1931	1931	1931	1931	0
383	20241224	133100	8125226	1931	1931	1931	1931	0
384	20241224	133000	8125226	1931	1931	1931	1931	0
385	20241224	132900	8125226	1931	1931	1931	1931	0
386	20241224	132800	8125226	1931	1931	1931	1931	0
387	20241224	132700	8125226	1931	1931	1931	1931	0
388	20241224	132600	8125226	1931	1931	1931	1931	0
389	20241224	132500	8125226	1931	1931	1931	1931	0
390	20241224	132400	8125226	1931	1931	1931	1931	0
391	20241224	132300	8125226	1931	1931	1931	1931	0
392	20241224	132200	8125226	1931	1931	1931	1931	194
393	20241224	132100	7750612	1932	1932	1932	1932	167
394	20241224	132000	7427968	1932	1932	1932	1932	0
395	20241224	131900	7427968	1932	1932	1932	1932	0
396	20241224	131800	7427968	1932	1932	1932	1932	0
397	20241224	131700	7427968	1932	1932	1932	1932	0
398	20241224	131600	7427968	1932	1932	1932	1932	0
399	20241224	131500	7427968	1932	1932	1932	1932	0
400	20241224	131400	7427968	1932	1932	1932	1932	0
401	20241224	131300	7427968	1932	1932	1932	1932	0
402	20241224	131200	7427968	1932	1932	1932	1932	0
403	20241224	131100	7427968	1932	1932	1932	1932	0
404	20241224	131000	7427968	1932	1932	1932	1932	0
405	20241224	130900	7427968	1932	1932	1932	1932	0
406	20241224	130800	7427968	1932	1932	1932	1932	403
407	20241224	130700	6649372	1932	1932	1932	1932	0
408	20241224	130600	6649372	1932	1932	1932	1932	0
409	20241224	130500	6649372	1932	1932	1932	1932	0
410	20241224	130400	6649372	1932	1932	1932	1932	0
411	20241224	130300	6649372	1932	1932	1932	1932	0
412	20241224	130200	6649372	1932	1932	1932	1932	0
413	20241224	130100	6649372	1932	1932	1932	1932	0
414	20241224	130000	6649372	1932	1932	1932	1932	0
415	20241224	125900	6649372	1932	1932	1932	1932	0
416	20241224	125800	6649372	1932	1932	1932	1932	0
417	20241224	125700	6649372	1932	1932	1932	1932	0
418	20241224	125600	6649372	1932	1932	1932	1932	0
419	20241224	125500	6649372	1932	1932	1932	1932	0
420	20241224	125400	6649372	1932	1932	1932	1932	0
421	20241224	125300	6649372	1932	1932	1932	1932	0
422	20241224	125200	6649372	1932	1932	1932	1932	0
423	20241224	125100	6649372	1932	1932	1932	1932	0
424	20241224	125000	6649372	1932	1932	1932	1932	0
425	20241224	124900	6649372	1932	1932	1932	1932	0
426	20241224	124800	6649372	1932	1932	1932	1932	0
427	20241224	124700	6649372	1932	1932	1932	1932	2
428	20241224	124600	6645508	1933	1933	1933	1933	0
429	20241224	124500	6645508	1933	1933	1933	1933	0
430	20241224	124400	6645508	1933	1933	1933	1933	0
431	20241224	124300	6645508	1933	1933	1933	1933	0
432	20241224	124200	6645508	1933	1933	1933	1933	0
433	20241224	124100	6645508	1933	1933	1933	1933	0
434	20241224	124000	6645508	1933	1933	1933	1933	0
435	20241224	123900	6645508	1933	1933	1933	1933	0
436	20241224	123800	6645508	1933	1933	1933	1933	0
437	20241224	123700	6645508	1933	1933	1933	1933	40
438	20241224	123600	6568188	1933	1933	1933	1933	45
439	20241224	123500	6481203	1933	1933	1933	1933	0
440	20241224	123400	6481203	1933	1933	1933	1933	0
441	20241224	123300	6481203	1933	1933	1933	1933	0
442	20241224	123200	6481203	1933	1933	1933	1933	0
443	20241224	123100	6481203	1933	1933	1933	1933	0
444	20241224	123000	6481203	1933	1933	1933	1933	0
445	20241224	122900	6481203	1933	1933	1933	1933	0
446	20241224	122800	6481203	1933	1933	1933	1933	0
447	20241224	122700	6481203	1933	1933	1933	1933	1
448	20241224	122600	6479270	1933	1933	1933	1933	0
449	20241224	122500	6479270	1933	1933	1933	1933	0
450	20241224	122400	6479270	1933	1933	1933	1933	0
451	20241224	122300	6479270	1933	1933	1933	1933	0
452	20241224	122200	6479270	1933	1933	1933	1933	0
453	20241224	122100	6479270	1933	1933	1933	1933	0
454	20241224	122000	6479270	1933	1933	1933	1933	0
455	20241224	121900	6479270	1933	1933	1933	1933	0
456	20241224	121800	6479270	1933	1933	1933	1933	0
457	20241224	121700	6479270	1933	1933	1933	1933	0
458	20241224	121600	6479270	1933	1933	1933	1933	43
459	20241224	121500	6396151	1933	1933	1933	1933	0
460	20241224	121400	6396151	1933	1933	1933	1933	0
461	20241224	121300	6396151	1933	1933	1933	1933	0
462	20241224	121200	6396151	1933	1933	1933	1933	0
463	20241224	121100	6396151	1933	1933	1933	1933	0
464	20241224	121000	6396151	1933	1933	1933	1933	0
465	20241224	120900	6396151	1933	1933	1933	1933	0
466	20241224	120800	6396151	1933	1933	1933	1933	0
467	20241224	120700	6396151	1933	1933	1933	1933	0
468	20241224	120600	6396151	1933	1933	1933	1933	0
469	20241224	120500	6396151	1933	1933	1933	1933	0
470	20241224	120400	6396151	1933	1933	1933	1933	0
471	20241224	120300	6396151	1933	1933	1933	1933	0
472	20241224	120200	6396151	1933	1933	1933	1933	0
473	20241224	120100	6396151	1933	1933	1933	1933	304
474	20241224	120000	5808519	1934	1934	1934	1934	0
475	20241224	115900	5808519	1934	1934	1934	1934	0
476	20241224	115800	5808519	1934	1934	1934	1934	0
477	20241224	115700	5808519	1934	1934	1934	1934	0
478	20241224	115600	5808519	1934	1934	1934	1934	0
479	20241224	115500	5808519	1934	1934	1934	1934	0
480	20241224	115400	5808519	1934	1934	1934	1934	0
481	20241224	115300	5808519	1934	1934	1934	1934	0
482	20241224	115200	5808519	1934	1934	1934	1934	0
483	20241224	115100	5808519	1934	1934	1934	1934	0
484	20241224	115000	5808519	1934	1934	1934	1934	0
485	20241224	114900	5808519	1934	1934	1934	1934	0
486	20241224	114800	5808519	1934	1934	1934	1934	0
487	20241224	114700	5808519	1934	1934	1934	1934	0
488	20241224	114600	5808519	1934	1934	1934	1934	1
489	20241224	114500	5806585	1934	1934	1934	1934	0
490	20241224	114400	5806585	1934	1934	1934	1934	0
491	20241224	114300	5806585	1934	1934	1934	1934	0
492	20241224	114200	5806585	1934	1934	1934	1934	0
493	20241224	114100	5806585	1934	1934	1934	1934	0
494	20241224	114000	5806585	1934	1934	1934	1934	0
495	20241224	113900	5806585	1934	1934	1934	1934	0
496	20241224	113800	5806585	1934	1934	1934	1934	0
497	20241224	113700	5806585	1934	1934	1934	1934	0
498	20241224	113600	5806585	1934	1934	1934	1934	0
499	20241224	113500	5806585	1934	1934	1934	1934	0
500	20241224	113400	5806585	1934	1934	1934	1934	0
501	20241224	113300	5806585	1934	1934	1934	1934	12
502	20241224	113200	5783377	1934	1934	1934	1934	0
503	20241224	113100	5783377	1934	1934	1934	1934	0
504	20241224	113000	5783377	1934	1934	1934	1934	0
505	20241224	112900	5783377	1934	1934	1934	1934	44
506	20241224	112800	5698281	1935	1935	1935	1935	0
507	20241224	112700	5698281	1935	1935	1935	1935	0
508	20241224	112600	5698281	1935	1935	1935	1935	10
509	20241224	112500	5678931	1935	1935	1935	1935	0
510	20241224	112400	5678931	1935	1935	1935	1935	0
511	20241224	112300	5678931	1935	1935	1935	1935	0
512	20241224	112200	5678931	1935	1935	1935	1935	23
513	20241224	112100	5634426	1935	1935	1935	1935	0
514	20241224	112000	5634426	1935	1935	1935	1935	0
515	20241224	111900	5634426	1935	1935	1935	1935	0
516	20241224	111800	5634426	1935	1935	1935	1935	0
517	20241224	111700	5634426	1935	1935	1935	1935	0
518	20241224	111600	5634426	1935	1935	1935	1935	0
519	20241224	111500	5634426	1935	1935	1935	1935	18
520	20241224	111400	5599596	1935	1935	1935	1935	36
521	20241224	111300	5529936	1935	1935	1935	1935	0
522	20241224	111200	5529936	1935	1935	1935	1935	0
523	20241224	111100	5529936	1935	1936	1936	1935	24
524	20241224	111000	5483490	1945	1945	1945	1945	0
525	20241224	110900	5483490	1945	1945	1945	1945	0
526	20241224	110800	5483490	1945	1945	1945	1945	0
527	20241224	110700	5483490	1945	1945	1945	1945	0
528	20241224	110600	5483490	1945	1945	1945	1945	0
529	20241224	110500	5483490	1945	1937	1945	1937	55
530	20241224	110400	5376755	1940	1940	1940	1940	0
531	20241224	110300	5376755	1940	1940	1940	1940	0
532	20241224	110200	5376755	1940	1940	1940	1940	0
533	20241224	110100	5376755	1940	1940	1940	1940	0
534	20241224	110000	5376755	1940	1940	1940	1940	0
535	20241224	105900	5376755	1940	1940	1940	1940	0
536	20241224	105800	5376755	1940	1940	1940	1940	0
537	20241224	105700	5376755	1940	1940	1940	1940	0
538	20241224	105600	5376755	1940	1940	1940	1940	0
539	20241224	105500	5376755	1940	1940	1940	1940	0
540	20241224	105400	5376755	1940	1940	1940	1940	30
541	20241224	105300	5318555	1941	1941	1941	1941	0
542	20241224	105200	5318555	1941	1941	1941	1941	0
543	20241224	105100	5318555	1941	1941	1941	1941	0
544	20241224	105000	5318555	1941	1941	1941	1941	0
545	20241224	104900	5318555	1941	1941	1941	1941	0
546	20241224	104800	5318555	1941	1941	1941	1941	0
547	20241224	104700	5318555	1941	1941	1941	1941	0
548	20241224	104600	5318555	1941	1941	1941	1941	0
549	20241224	104500	5318555	1941	1941	1941	1941	0
550	20241224	104400	5318555	1941	1941	1941	1941	0
551	20241224	104300	5318555	1941	1941	1941	1941	0
552	20241224	104200	5318555	1941	1941	1941	1941	0
553	20241224	104100	5318555	1941	1941	1941	1941	0
554	20241224	104000	5318555	1941	1941	1941	1941	0
555	20241224	103900	5318555	1941	1941	1941	1941	0
556	20241224	103800	5318555	1941	1941	1941	1941	0
557	20241224	103700	5318555	1941	1941	1941	1941	0
558	20241224	103600	5318555	1941	1941	1941	1941	0
559	20241224	103500	5318555	1941	1941	1941	1941	0
560	20241224	103400	5318555	1941	1941	1941	1941	0
561	20241224	103300	5318555	1941	1941	1941	1941	0
562	20241224	103200	5318555	1941	1941	1941	1941	0
563	20241224	103100	5318555	1941	1941	1941	1941	0
564	20241224	103000	5318555	1941	1941	1941	1941	281
565	20241224	102900	4773134	1942	1942	1942	1942	0
566	20241224	102800	4773134	1942	1942	1942	1942	0
567	20241224	102700	4773134	1942	1942	1942	1942	0
568	20241224	102600	4773134	1942	1942	1942	1942	0
569	20241224	102500	4773134	1942	1942	1942	1942	0
570	20241224	102400	4773134	1942	1942	1942	1942	0
571	20241224	102300	4773134	1942	1942	1942	1942	0
572	20241224	102200	4773134	1942	1942	1942	1942	0
573	20241224	102100	4773134	1942	1942	1942	1942	0
574	20241224	102000	4773134	1942	1942	1942	1942	0
575	20241224	101900	4773134	1942	1942	1942	1942	0
576	20241224	101800	4773134	1942	1942	1942	1942	0
577	20241224	101700	4773134	1942	1942	1942	1942	0
578	20241224	101600	4773134	1942	1942	1942	1942	0
579	20241224	101500	4773134	1942	1942	1942	1942	0
580	20241224	101400	4773134	1942	1942	1942	1942	0
581	20241224	101300	4773134	1942	1942	1942	1942	0
582	20241224	101200	4773134	1942	1942	1942	1942	0
583	20241224	101100	4773134	1942	1942	1942	1942	0
584	20241224	101000	4773134	1942	1946	1946	1942	73
585	20241224	100900	4631364	1941	1941	1941	1941	0
586	20241224	100800	4631364	1941	1941	1941	1941	0
587	20241224	100700	4631364	1941	1941	1941	1941	0
588	20241224	100600	4631364	1941	1941	1941	1941	0
589	20241224	100500	4631364	1941	1941	1941	1941	0
590	20241224	100400	4631364	1941	1941	1941	1941	0
591	20241224	100300	4631364	1941	1941	1941	1941	0
592	20241224	100200	4631364	1941	1941	1941	1941	0
593	20241224	100100	4631364	1941	1941	1941	1941	0
594	20241224	100000	4631364	1941	1941	1941	1941	5
595	20241224	095900	4621659	1943	1943	1943	1943	0
596	20241224	095800	4621659	1943	1943	1943	1943	0
597	20241224	095700	4621659	1943	1943	1943	1943	0
598	20241224	095600	4621659	1943	1943	1943	1943	10
599	20241224	095500	4602229	1946	1946	1946	1946	0
600	20241224	095400	4602229	1946	1946	1946	1946	0
601	20241224	095300	4602229	1946	1946	1946	1946	0
602	20241224	095200	4602229	1946	1949	1949	1946	35
603	20241224	095100	4534068	1949	1949	1949	1949	0
604	20241224	095000	4534068	1949	1949	1949	1949	0
605	20241224	094900	4534068	1949	1949	1949	1949	0
606	20241224	094800	4534068	1949	1949	1949	1949	1
607	20241224	094700	4532119	1956	1956	1956	1956	61
608	20241224	094600	4412803	1957	1957	1957	1957	0
609	20241224	094500	4412803	1957	1957	1957	1957	0
610	20241224	094400	4412803	1957	1957	1957	1957	0
611	20241224	094300	4412803	1957	1957	1957	1957	0
612	20241224	094200	4412803	1957	1957	1957	1957	4
613	20241224	094100	4404975	1957	1957	1957	1957	0
614	20241224	094000	4404975	1957	1957	1957	1957	0
615	20241224	093900	4404975	1957	1957	1957	1957	0
616	20241224	093800	4404975	1957	1957	1957	1957	0
617	20241224	093700	4404975	1957	1957	1957	1957	0
618	20241224	093600	4404975	1957	1957	1957	1957	0
619	20241224	093500	4404975	1957	1957	1957	1957	0
620	20241224	093400	4404975	1957	1957	1957	1957	0
621	20241224	093300	4404975	1957	1958	1958	1957	36
622	20241224	093200	4334505	1958	1958	1958	1958	0
623	20241224	093100	4334505	1958	1958	1958	1958	0
624	20241224	093000	4334505	1958	1958	1958	1958	0
625	20241224	092900	4334505	1958	1961	1961	1958	464
626	20241224	092800	3425935	1961	1960	1962	1959	60
627	20241224	092700	3308310	1957	1957	1957	1957	0
628	20241224	092600	3308310	1957	1962	1962	1957	220
629	20241224	092500	2876869	1963	1963	1963	1963	18
630	20241224	092400	2841535	1964	1964	1964	1964	0
631	20241224	092300	2841535	1964	1964	1964	1964	2
632	20241224	092200	2837607	1965	1966	1966	1965	3
633	20241224	092100	2831711	1967	1967	1967	1967	0
634	20241224	092000	2831711	1967	1967	1967	1967	0
635	20241224	091900	2831711	1967	1967	1967	1967	0
636	20241224	091800	2831711	1967	1967	1967	1967	0
637	20241224	091700	2831711	1967	1967	1967	1967	0
638	20241224	091600	2831711	1967	1970	1971	1967	6
639	20241224	091500	2819891	1966	1968	1968	1966	25
640	20241224	091400	2770735	1969	1969	1973	1969	54
641	20241224	091300	2664209	1969	1969	1971	1969	3
642	20241224	091200	2658300	1973	1970	1975	1968	122
643	20241224	091100	2418032	1970	1968	1970	1968	3
644	20241224	091000	2412124	1965	1970	1970	1965	534
645	20241224	090900	1361719	1968	1971	1971	1967	542
646	20241224	090800	295528	1975	1968	1975	1968	30
647	20241224	090700	236410	1973	1969	1973	1968	5
648	20241224	090600	226556	1970	1971	1971	1970	2
649	20241224	090500	222615	1972	1973	1973	1972	2
650	20241224	090400	218670	1975	1975	1975	1975	0
651	20241224	090300	218670	1975	1967	1975	1967	51
652	20241224	090200	118008	1968	1968	1968	1968	52
653	20241224	090100	15672	1959	1959	1959	1959	0
654	20241224	090000	15672	1959	1959	1959	1959	8