KissMeData/002220/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	183600	41946875	1964	1964	1964	1964	1700
3	20241217	183500	41946875	1964	1964	1964	1964	0
4	20241217	183400	41946875	1964	1964	1964	1964	0
5	20241217	183300	41946875	1964	1964	1964	1964	0
6	20241217	183200	41946875	1964	1964	1964	1964	0
7	20241217	183100	41946875	1964	1964	1964	1964	0
8	20241217	183000	41946875	1964	1964	1964	1964	0
9	20241217	182900	41946875	1964	1964	1964	1964	0
10	20241217	182800	41946875	1964	1964	1964	1964	0
11	20241217	182700	41946875	1964	1964	1964	1964	0
12	20241217	182600	41946875	1964	1964	1964	1964	0
13	20241217	182500	41946875	1964	1964	1964	1964	0
14	20241217	182400	41946875	1964	1964	1964	1964	0
15	20241217	182300	41946875	1964	1964	1964	1964	0
16	20241217	182200	41946875	1964	1964	1964	1964	0
17	20241217	182100	41946875	1964	1964	1964	1964	0
18	20241217	182000	41946875	1964	1964	1964	1964	0
19	20241217	181900	41946875	1964	1964	1964	1964	0
20	20241217	181800	41946875	1964	1964	1964	1964	0
21	20241217	181700	41946875	1964	1964	1964	1964	0
22	20241217	181600	41946875	1964	1964	1964	1964	0
23	20241217	181500	41946875	1964	1964	1964	1964	0
24	20241217	181400	41946875	1964	1964	1964	1964	0
25	20241217	181300	41946875	1964	1964	1964	1964	0
26	20241217	181200	41946875	1964	1964	1964	1964	0
27	20241217	181100	41946875	1964	1964	1964	1964	0
28	20241217	181000	41946875	1964	1964	1964	1964	0
29	20241217	180900	41946875	1964	1964	1964	1964	0
30	20241217	180800	41946875	1964	1964	1964	1964	0
31	20241217	180700	41946875	1964	1964	1964	1964	0
32	20241217	180600	41946875	1964	1964	1964	1964	1700
33	20241217	180500	41946875	1964	1964	1964	1964	0
34	20241217	180400	41946875	1964	1964	1964	1964	0
35	20241217	180300	41946875	1964	1964	1964	1964	0
36	20241217	180200	41946875	1964	1964	1964	1964	0
37	20241217	180100	41946875	1964	1964	1964	1964	0
38	20241217	180000	41946875	1964	1964	1964	1964	0
39	20241217	175900	41946875	1964	1964	1964	1964	0
40	20241217	175800	41946875	1964	1964	1964	1964	0
41	20241217	175700	41946875	1964	1964	1964	1964	0
42	20241217	175600	41946875	1964	1964	1964	1964	0
43	20241217	175500	41946875	1964	1964	1964	1964	0
44	20241217	175400	41946875	1964	1964	1964	1964	0
45	20241217	175300	41946875	1964	1964	1964	1964	0
46	20241217	175200	41946875	1964	1964	1964	1964	0
47	20241217	175100	41946875	1964	1964	1964	1964	0
48	20241217	175000	41946875	1964	1964	1964	1964	0
49	20241217	174900	41946875	1964	1964	1964	1964	0
50	20241217	174800	41946875	1964	1964	1964	1964	0
51	20241217	174700	41946875	1964	1964	1964	1964	0
52	20241217	174600	41946875	1964	1964	1964	1964	0
53	20241217	174500	41946875	1964	1964	1964	1964	0
54	20241217	174400	41946875	1964	1964	1964	1964	0
55	20241217	174300	41946875	1964	1964	1964	1964	0
56	20241217	174200	41946875	1964	1964	1964	1964	0
57	20241217	174100	41946875	1964	1964	1964	1964	0
58	20241217	174000	41946875	1964	1964	1964	1964	0
59	20241217	173900	41946875	1964	1964	1964	1964	0
60	20241217	173800	41946875	1964	1964	1964	1964	0
61	20241217	173700	41946875	1964	1964	1964	1964	0
62	20241217	173600	41946875	1964	1964	1964	1964	1700
63	20241217	173500	41946875	1964	1964	1964	1964	0
64	20241217	173400	41946875	1964	1964	1964	1964	0
65	20241217	173300	41946875	1964	1964	1964	1964	0
66	20241217	173200	41946875	1964	1964	1964	1964	0
67	20241217	173100	41946875	1964	1964	1964	1964	0
68	20241217	173000	41946875	1964	1964	1964	1964	0
69	20241217	172900	41946875	1964	1964	1964	1964	0
70	20241217	172800	41946875	1964	1964	1964	1964	0
71	20241217	172700	41946875	1964	1964	1964	1964	0
72	20241217	172600	41946875	1964	1964	1964	1964	0
73	20241217	172500	41946875	1964	1964	1964	1964	0
74	20241217	172400	41946875	1964	1964	1964	1964	0
75	20241217	172300	41946875	1964	1964	1964	1964	0
76	20241217	172200	41946875	1964	1964	1964	1964	0
77	20241217	172100	41946875	1964	1964	1964	1964	0
78	20241217	172000	41946875	1964	1964	1964	1964	0
79	20241217	171900	41946875	1964	1964	1964	1964	0
80	20241217	171800	41946875	1964	1964	1964	1964	0
81	20241217	171700	41946875	1964	1964	1964	1964	0
82	20241217	171600	41946875	1964	1964	1964	1964	0
83	20241217	171500	41946875	1964	1964	1964	1964	0
84	20241217	171400	41946875	1964	1964	1964	1964	0
85	20241217	171300	41946875	1964	1964	1964	1964	0
86	20241217	171200	41946875	1964	1964	1964	1964	0
87	20241217	171100	41946875	1964	1964	1964	1964	0
88	20241217	171000	41946875	1964	1964	1964	1964	0
89	20241217	170900	41946875	1964	1964	1964	1964	0
90	20241217	170800	41946875	1964	1964	1964	1964	0
91	20241217	170700	41946875	1964	1964	1964	1964	0
92	20241217	170600	41946875	1964	1964	1964	1964	1700
93	20241217	170500	41946875	1964	1964	1964	1964	0
94	20241217	170400	41946875	1964	1964	1964	1964	0
95	20241217	170300	41946875	1964	1964	1964	1964	0
96	20241217	170200	41946875	1964	1964	1964	1964	0
97	20241217	170100	41946875	1964	1964	1964	1964	0
98	20241217	170000	41946875	1964	1964	1964	1964	0
99	20241217	165900	41946875	1964	1964	1964	1964	0
100	20241217	165800	41946875	1964	1964	1964	1964	0
101	20241217	165700	41946875	1964	1964	1964	1964	0
102	20241217	165600	41946875	1964	1964	1964	1964	0
103	20241217	165500	41946875	1964	1964	1964	1964	0
104	20241217	165400	41946875	1964	1964	1964	1964	0
105	20241217	165300	41946875	1964	1964	1964	1964	0
106	20241217	165200	41946875	1964	1964	1964	1964	0
107	20241217	165100	41946875	1964	1964	1964	1964	0
108	20241217	165000	41946875	1964	1964	1964	1964	0
109	20241217	164900	41946875	1964	1964	1964	1964	0
110	20241217	164800	41946875	1964	1964	1964	1964	0
111	20241217	164700	41946875	1964	1964	1964	1964	0
112	20241217	164600	41946875	1964	1964	1964	1964	0
113	20241217	164500	41946875	1964	1964	1964	1964	0
114	20241217	164400	41946875	1964	1964	1964	1964	0
115	20241217	164300	41946875	1964	1964	1964	1964	0
116	20241217	164200	41946875	1964	1964	1964	1964	0
117	20241217	164100	41946875	1964	1964	1964	1964	0
118	20241217	164000	41946875	1964	1964	1964	1964	0
119	20241217	163900	41946875	1964	1964	1964	1964	0
120	20241217	163800	41946875	1964	1964	1964	1964	0
121	20241217	163700	41946875	1964	1964	1964	1964	0
122	20241217	163600	41946875	1964	1964	1964	1964	1700
123	20241217	163500	41946875	1964	1964	1964	1964	0
124	20241217	163400	41946875	1964	1964	1964	1964	0
125	20241217	163300	41946875	1964	1964	1964	1964	0
126	20241217	163200	41946875	1964	1964	1964	1964	0
127	20241217	163100	41946875	1964	1964	1964	1964	0
128	20241217	163000	41946875	1964	1964	1964	1964	0
129	20241217	162900	41946875	1964	1964	1964	1964	0
130	20241217	162800	41946875	1964	1964	1964	1964	0
131	20241217	162700	41946875	1964	1964	1964	1964	0
132	20241217	162600	41946875	1964	1964	1964	1964	0
133	20241217	162500	41946875	1964	1964	1964	1964	0
134	20241217	162400	41946875	1964	1964	1964	1964	0
135	20241217	162300	41946875	1964	1964	1964	1964	0
136	20241217	162200	41946875	1964	1964	1964	1964	0
137	20241217	162100	41946875	1964	1964	1964	1964	0
138	20241217	162000	41946875	1964	1964	1964	1964	0
139	20241217	161900	41946875	1964	1964	1964	1964	0
140	20241217	161800	41946875	1964	1964	1964	1964	0
141	20241217	161700	41946875	1964	1964	1964	1964	0
142	20241217	161600	41946875	1964	1964	1964	1964	0
143	20241217	161500	41946875	1964	1964	1964	1964	0
144	20241217	161400	41946875	1964	1964	1964	1964	0
145	20241217	161300	41946875	1964	1964	1964	1964	0
146	20241217	161200	41946875	1964	1964	1964	1964	0
147	20241217	161100	41946875	1964	1964	1964	1964	0
148	20241217	161000	41946875	1964	1964	1964	1964	0
149	20241217	160900	41946875	1964	1964	1964	1964	0
150	20241217	160800	41946875	1964	1964	1964	1964	0
151	20241217	160700	41946875	1964	1964	1964	1964	0
152	20241217	160600	41946875	1964	1964	1964	1964	1700
153	20241217	160500	41946875	1964	1964	1964	1964	0
154	20241217	160400	41946875	1964	1964	1964	1964	0
155	20241217	160300	41946875	1964	1964	1964	1964	0
156	20241217	160200	41946875	1964	1964	1964	1964	0
157	20241217	160100	41946875	1964	1964	1964	1964	0
158	20241217	160000	41946875	1964	1964	1964	1964	0
159	20241217	155900	41946875	1964	1964	1964	1964	0
160	20241217	155800	41946875	1964	1964	1964	1964	0
161	20241217	155700	41946875	1964	1964	1964	1964	0
162	20241217	155600	41946875	1964	1964	1964	1964	0
163	20241217	155500	41946875	1964	1964	1964	1964	0
164	20241217	155400	41946875	1964	1964	1964	1964	0
165	20241217	155300	41946875	1964	1964	1964	1964	0
166	20241217	155200	41946875	1964	1964	1964	1964	0
167	20241217	155100	41946875	1964	1964	1964	1964	0
168	20241217	155000	41946875	1964	1964	1964	1964	0
169	20241217	154900	41946875	1964	1964	1964	1964	0
170	20241217	154800	41946875	1964	1964	1964	1964	0
171	20241217	154700	41946875	1964	1964	1964	1964	0
172	20241217	154600	41946875	1964	1964	1964	1964	0
173	20241217	154500	41946875	1964	1964	1964	1964	0
174	20241217	154400	41946875	1964	1964	1964	1964	0
175	20241217	154300	41946875	1964	1964	1964	1964	0
176	20241217	154200	41946875	1964	1964	1964	1964	0
177	20241217	154100	41946875	1964	1964	1964	1964	0
178	20241217	154000	41946875	1964	1964	1964	1964	0
179	20241217	153900	41946875	1964	1964	1964	1964	0
180	20241217	153800	41946875	1964	1964	1964	1964	0
181	20241217	153700	41946875	1964	1964	1964	1964	0
182	20241217	153600	41946875	1964	1964	1964	1964	1700
183	20241217	153500	41946875	1964	1964	1964	1964	0
184	20241217	153400	41946875	1964	1964	1964	1964	0
185	20241217	153300	41946875	1964	1964	1964	1964	0
186	20241217	153200	41946875	1964	1964	1964	1964	0
187	20241217	153100	41946875	1964	1964	1964	1964	0
188	20241217	153000	41946875	1964	1964	1964	1964	1700
189	20241217	152900	38608075	1981	1981	1981	1981	0
190	20241217	152800	38608075	1981	1981	1981	1981	0
191	20241217	152700	38608075	1981	1981	1981	1981	0
192	20241217	152600	38608075	1981	1981	1981	1981	0
193	20241217	152500	38608075	1981	1981	1981	1981	0
194	20241217	152400	38608075	1981	1981	1981	1981	0
195	20241217	152300	38608075	1981	1981	1981	1981	0
196	20241217	152200	38608075	1981	1981	1981	1981	0
197	20241217	152100	38608075	1981	1981	1981	1981	0
198	20241217	152000	38608075	1981	1981	1981	1981	0
199	20241217	151900	38608075	1981	1964	1981	1964	608
200	20241217	151800	37406587	1964	1964	1964	1964	1
201	20241217	151700	37404623	1964	1944	1964	1942	501
202	20241217	151600	36431434	1943	1943	1943	1943	1
203	20241217	151500	36429491	1951	1951	1951	1951	0
204	20241217	151400	36429491	1951	1951	1951	1951	694
205	20241217	151300	35075497	1941	1941	1941	1941	0
206	20241217	151200	35075497	1941	1941	1941	1941	0
207	20241217	151100	35075497	1941	1941	1941	1941	0
208	20241217	151000	35075497	1941	1941	1941	1941	0
209	20241217	150900	35075497	1941	1941	1941	1941	0
210	20241217	150800	35075497	1941	1941	1941	1941	0
211	20241217	150700	35075497	1941	1941	1941	1941	0
212	20241217	150600	35075497	1941	1941	1941	1941	0
213	20241217	150500	35075497	1941	1941	1941	1941	0
214	20241217	150400	35075497	1941	1941	1941	1941	0
215	20241217	150300	35075497	1941	1941	1941	1941	0
216	20241217	150200	35075497	1941	1941	1941	1941	0
217	20241217	150100	35075497	1941	1941	1941	1941	0
218	20241217	150000	35075497	1941	1941	1941	1941	0
219	20241217	145900	35075497	1941	1941	1941	1941	0
220	20241217	145800	35075497	1941	1941	1941	1941	0
221	20241217	145700	35075497	1941	1941	1941	1941	0
222	20241217	145600	35075497	1941	1941	1941	1941	0
223	20241217	145500	35075497	1941	1941	1941	1941	0
224	20241217	145400	35075497	1941	1941	1941	1941	0
225	20241217	145300	35075497	1941	1941	1941	1941	0
226	20241217	145200	35075497	1941	1941	1941	1941	0
227	20241217	145100	35075497	1941	1941	1941	1941	0
228	20241217	145000	35075497	1941	1941	1941	1941	0
229	20241217	144900	35075497	1941	1941	1941	1941	0
230	20241217	144800	35075497	1941	1941	1941	1941	0
231	20241217	144700	35075497	1941	1941	1941	1941	0
232	20241217	144600	35075497	1941	1941	1941	1941	0
233	20241217	144500	35075497	1941	1941	1941	1941	0
234	20241217	144400	35075497	1941	1941	1941	1941	0
235	20241217	144300	35075497	1941	1941	1941	1941	0
236	20241217	144200	35075497	1941	1941	1941	1941	0
237	20241217	144100	35075497	1941	1941	1941	1941	0
238	20241217	144000	35075497	1941	1941	1941	1941	0
239	20241217	143900	35075497	1941	1941	1941	1941	0
240	20241217	143800	35075497	1941	1941	1941	1941	0
241	20241217	143700	35075497	1941	1941	1941	1941	0
242	20241217	143600	35075497	1941	1941	1941	1941	0
243	20241217	143500	35075497	1941	1941	1941	1941	0
244	20241217	143400	35075497	1941	1941	1941	1941	0
245	20241217	143300	35075497	1941	1941	1941	1941	1000
246	20241217	143200	33134497	1951	1951	1951	1951	10
247	20241217	143100	33114987	1951	1951	1951	1951	0
248	20241217	143000	33114987	1951	1951	1951	1951	0
249	20241217	142900	33114987	1951	1951	1951	1951	0
250	20241217	142800	33114987	1951	1951	1951	1951	0
251	20241217	142700	33114987	1951	1951	1951	1951	0
252	20241217	142600	33114987	1951	1951	1951	1951	0
253	20241217	142500	33114987	1951	1951	1951	1951	0
254	20241217	142400	33114987	1951	1951	1951	1951	0
255	20241217	142300	33114987	1951	1951	1951	1951	0
256	20241217	142200	33114987	1951	1951	1951	1951	0
257	20241217	142100	33114987	1951	1951	1951	1951	0
258	20241217	142000	33114987	1951	1951	1951	1951	0
259	20241217	141900	33114987	1951	1951	1951	1951	0
260	20241217	141800	33114987	1951	1951	1951	1951	0
261	20241217	141700	33114987	1951	1950	1951	1950	1241
262	20241217	141600	30694099	1950	1950	1950	1950	12
263	20241217	141500	30670699	1931	1931	1931	1931	0
264	20241217	141400	30670699	1931	1931	1931	1931	0
265	20241217	141300	30670699	1931	1931	1931	1931	0
266	20241217	141200	30670699	1931	1931	1931	1931	0
267	20241217	141100	30670699	1931	1931	1931	1931	0
268	20241217	141000	30670699	1931	1931	1931	1931	0
269	20241217	140900	30670699	1931	1931	1931	1931	0
270	20241217	140800	30670699	1931	1931	1931	1931	0
271	20241217	140700	30670699	1931	1931	1931	1931	0
272	20241217	140600	30670699	1931	1931	1931	1931	0
273	20241217	140500	30670699	1931	1931	1931	1931	0
274	20241217	140400	30670699	1931	1931	1931	1931	0
275	20241217	140300	30670699	1931	1931	1931	1931	0
276	20241217	140200	30670699	1931	1931	1931	1931	0
277	20241217	140100	30670699	1931	1931	1931	1931	0
278	20241217	140000	30670699	1931	1931	1931	1931	0
279	20241217	135900	30670699	1931	1931	1931	1931	0
280	20241217	135800	30670699	1931	1931	1931	1931	0
281	20241217	135700	30670699	1931	1931	1931	1931	0
282	20241217	135600	30670699	1931	1931	1931	1931	0
283	20241217	135500	30670699	1931	1931	1931	1931	0
284	20241217	135400	30670699	1931	1931	1931	1931	0
285	20241217	135300	30670699	1931	1931	1931	1931	0
286	20241217	135200	30670699	1931	1931	1931	1931	0
287	20241217	135100	30670699	1931	1931	1931	1931	0
288	20241217	135000	30670699	1931	1931	1931	1931	0
289	20241217	134900	30670699	1931	1931	1931	1931	0
290	20241217	134800	30670699	1931	1931	1931	1931	0
291	20241217	134700	30670699	1931	1931	1931	1931	0
292	20241217	134600	30670699	1931	1931	1931	1931	0
293	20241217	134500	30670699	1931	1931	1931	1931	0
294	20241217	134400	30670699	1931	1931	1931	1931	0
295	20241217	134300	30670699	1931	1931	1931	1931	0
296	20241217	134200	30670699	1931	1931	1931	1931	0
297	20241217	134100	30670699	1931	1946	1946	1931	1522
298	20241217	134000	27721805	1970	1970	1970	1970	0
299	20241217	133900	27721805	1970	1970	1970	1970	0
300	20241217	133800	27721805	1970	1970	1970	1970	0
301	20241217	133700	27721805	1970	1970	1970	1970	0
302	20241217	133600	27721805	1970	1970	1970	1970	1
303	20241217	133500	27719835	1946	1946	1946	1946	0
304	20241217	133400	27719835	1946	1950	1950	1946	2043
305	20241217	133300	23743165	1950	1950	1950	1950	100
306	20241217	133200	23548165	1946	1946	1946	1946	0
307	20241217	133100	23548165	1946	1946	1946	1946	0
308	20241217	133000	23548165	1946	1946	1946	1946	0
309	20241217	132900	23548165	1946	1946	1946	1946	0
310	20241217	132800	23548165	1946	1946	1946	1946	0
311	20241217	132700	23548165	1946	1946	1946	1946	0
312	20241217	132600	23548165	1946	1946	1946	1946	1500
313	20241217	132500	20629165	1978	1978	1978	1978	0
314	20241217	132400	20629165	1978	1978	1978	1978	0
315	20241217	132300	20629165	1978	1978	1978	1978	0
316	20241217	132200	20629165	1978	1978	1978	1978	0
317	20241217	132100	20629165	1978	1978	1978	1978	0
318	20241217	132000	20629165	1978	1978	1978	1978	0
319	20241217	131900	20629165	1978	1978	1978	1978	0
320	20241217	131800	20629165	1978	1978	1978	1978	1
321	20241217	131700	20627187	1942	1942	1942	1942	0
322	20241217	131600	20627187	1942	1942	1942	1942	0
323	20241217	131500	20627187	1942	1942	1942	1942	20
324	20241217	131400	20588347	1940	1961	1961	1931	1588
325	20241217	131300	17510971	1968	1968	1968	1968	0
326	20241217	131200	17510971	1968	1968	1968	1968	0
327	20241217	131100	17510971	1968	1968	1968	1968	0
328	20241217	131000	17510971	1968	1968	1968	1968	0
329	20241217	130900	17510971	1968	1968	1968	1968	0
330	20241217	130800	17510971	1968	1968	1968	1968	1
331	20241217	130700	17509003	1969	1969	1969	1969	0
332	20241217	130600	17509003	1969	1969	1969	1969	0
333	20241217	130500	17509003	1969	1969	1969	1969	0
334	20241217	130400	17509003	1969	1970	1970	1969	412
335	20241217	130300	16697763	1970	1970	1970	1970	0
336	20241217	130200	16697763	1970	1970	1970	1970	0
337	20241217	130100	16697763	1970	1970	1970	1970	0
338	20241217	130000	16697763	1970	1970	1970	1970	0
339	20241217	125900	16697763	1970	1970	1970	1970	0
340	20241217	125800	16697763	1970	1970	1970	1970	0
341	20241217	125700	16697763	1970	1970	1970	1970	0
342	20241217	125600	16697763	1970	1970	1970	1970	0
343	20241217	125500	16697763	1970	1970	1970	1970	0
344	20241217	125400	16697763	1970	1970	1970	1970	0
345	20241217	125300	16697763	1970	1970	1970	1970	0
346	20241217	125200	16697763	1970	1970	1970	1970	0
347	20241217	125100	16697763	1970	1970	1970	1970	0
348	20241217	125000	16697763	1970	1976	1976	1970	447
349	20241217	124900	15816215	1973	1973	1973	1973	0
350	20241217	124800	15816215	1973	1973	1973	1973	271
351	20241217	124700	15281532	1973	1973	1973	1973	0
352	20241217	124600	15281532	1973	1973	1973	1973	0
353	20241217	124500	15281532	1973	1973	1973	1973	0
354	20241217	124400	15281532	1973	1973	1973	1973	0
355	20241217	124300	15281532	1973	1973	1973	1973	0
356	20241217	124200	15281532	1973	1973	1973	1973	0
357	20241217	124100	15281532	1973	1973	1973	1973	1
358	20241217	124000	15279559	1973	1973	1973	1973	0
359	20241217	123900	15279559	1973	1984	1984	1973	6728
360	20241217	123800	1991672	1984	1984	1984	1984	0
361	20241217	123700	1991672	1984	1984	1984	1984	0
362	20241217	123600	1991672	1984	1984	1984	1984	0
363	20241217	123500	1991672	1984	1984	1984	1984	0
364	20241217	123400	1991672	1984	1984	1984	1984	0
365	20241217	123300	1991672	1984	1984	1984	1984	0
366	20241217	123200	1991672	1984	1986	1986	1984	8
367	20241217	123100	1975796	1987	1987	1987	1987	0
368	20241217	123000	1975796	1987	1987	1987	1987	0
369	20241217	122900	1975796	1987	1987	1987	1987	0
370	20241217	122800	1975796	1987	1987	1987	1987	0
371	20241217	122700	1975796	1987	1987	1987	1987	0
372	20241217	122600	1975796	1987	1987	1987	1987	0
373	20241217	122500	1975796	1987	1987	1987	1987	0
374	20241217	122400	1975796	1987	1987	1987	1987	0
375	20241217	122300	1975796	1987	1987	1987	1987	0
376	20241217	122200	1975796	1987	1987	1987	1987	0
377	20241217	122100	1975796	1987	1987	1987	1987	0
378	20241217	122000	1975796	1987	1987	1987	1987	0
379	20241217	121900	1975796	1987	1987	1987	1987	0
380	20241217	121800	1975796	1987	1987	1987	1987	0
381	20241217	121700	1975796	1987	1987	1987	1987	0
382	20241217	121600	1975796	1987	1987	1987	1987	1
383	20241217	121500	1973809	1980	1980	1980	1980	0
384	20241217	121400	1973809	1980	1980	1980	1980	0
385	20241217	121300	1973809	1980	1980	1980	1980	0
386	20241217	121200	1973809	1980	1980	1980	1980	0
387	20241217	121100	1973809	1980	1980	1980	1980	0
388	20241217	121000	1973809	1980	1980	1980	1980	0
389	20241217	120900	1973809	1980	1980	1980	1980	0
390	20241217	120800	1973809	1980	1980	1980	1980	0
391	20241217	120700	1973809	1980	1980	1980	1980	0
392	20241217	120600	1973809	1980	1980	1980	1980	0
393	20241217	120500	1973809	1980	1980	1980	1980	0
394	20241217	120400	1973809	1980	1980	1980	1980	0
395	20241217	120300	1973809	1980	1980	1980	1980	0
396	20241217	120200	1973809	1980	1980	1980	1980	0
397	20241217	120100	1973809	1980	1980	1980	1980	0
398	20241217	120000	1973809	1980	1980	1980	1980	0
399	20241217	115900	1973809	1980	1980	1980	1980	0
400	20241217	115800	1973809	1980	1980	1980	1980	0
401	20241217	115700	1973809	1980	1980	1980	1980	0
402	20241217	115600	1973809	1980	1980	1980	1980	0
403	20241217	115500	1973809	1980	1980	1980	1980	0
404	20241217	115400	1973809	1980	1980	1980	1980	0
405	20241217	115300	1973809	1980	1980	1980	1980	0
406	20241217	115200	1973809	1980	1980	1980	1980	0
407	20241217	115100	1973809	1980	1980	1980	1980	0
408	20241217	115000	1973809	1980	1980	1980	1980	0
409	20241217	114900	1973809	1980	1980	1980	1980	0
410	20241217	114800	1973809	1980	1980	1980	1980	0
411	20241217	114700	1973809	1980	1980	1980	1980	0
412	20241217	114600	1973809	1980	1980	1980	1980	1
413	20241217	114500	1971829	1980	1980	1980	1980	0
414	20241217	114400	1971829	1980	1980	1980	1980	0
415	20241217	114300	1971829	1980	1980	1980	1980	0
416	20241217	114200	1971829	1980	1980	1980	1980	0
417	20241217	114100	1971829	1980	1980	1980	1980	0
418	20241217	114000	1971829	1980	1980	1980	1980	0
419	20241217	113900	1971829	1980	1980	1980	1980	0
420	20241217	113800	1971829	1980	1980	1980	1980	0
421	20241217	113700	1971829	1980	1980	1980	1980	0
422	20241217	113600	1971829	1980	1980	1980	1980	0
423	20241217	113500	1971829	1980	1980	1980	1980	0
424	20241217	113400	1971829	1980	1980	1980	1980	0
425	20241217	113300	1971829	1980	1980	1980	1980	0
426	20241217	113200	1971829	1980	1980	1980	1980	0
427	20241217	113100	1971829	1980	1980	1980	1980	0
428	20241217	113000	1971829	1980	1980	1980	1980	0
429	20241217	112900	1971829	1980	1980	1980	1980	0
430	20241217	112800	1971829	1980	1980	1980	1980	0
431	20241217	112700	1971829	1980	1980	1980	1980	0
432	20241217	112600	1971829	1980	1980	1980	1980	0
433	20241217	112500	1971829	1980	1980	1980	1980	0
434	20241217	112400	1971829	1980	1980	1980	1980	0
435	20241217	112300	1971829	1980	1980	1980	1980	0
436	20241217	112200	1971829	1980	1980	1980	1980	0
437	20241217	112100	1971829	1980	1980	1980	1980	94
438	20241217	112000	1785709	1981	1981	1981	1981	206
439	20241217	111900	1377623	1981	1981	1981	1981	0
440	20241217	111800	1377623	1981	1981	1981	1981	0
441	20241217	111700	1377623	1981	1981	1981	1981	0
442	20241217	111600	1377623	1981	1981	1981	1981	0
443	20241217	111500	1377623	1981	1981	1981	1981	0
444	20241217	111400	1377623	1981	1981	1981	1981	0
445	20241217	111300	1377623	1981	1981	1981	1981	0
446	20241217	111200	1377623	1981	1981	1981	1981	0
447	20241217	111100	1377623	1981	1981	1981	1981	0
448	20241217	111000	1377623	1981	1981	1981	1981	0
449	20241217	110900	1377623	1981	1981	1981	1981	0
450	20241217	110800	1377623	1981	1981	1981	1981	0
451	20241217	110700	1377623	1981	1981	1981	1981	0
452	20241217	110600	1377623	1981	1981	1981	1981	0
453	20241217	110500	1377623	1981	1981	1981	1981	0
454	20241217	110400	1377623	1981	1981	1981	1981	0
455	20241217	110300	1377623	1981	1981	1981	1981	0
456	20241217	110200	1377623	1981	1981	1981	1981	0
457	20241217	110100	1377623	1981	1981	1981	1981	0
458	20241217	110000	1377623	1981	1981	1981	1981	0
459	20241217	105900	1377623	1981	1981	1981	1981	0
460	20241217	105800	1377623	1981	1981	1981	1981	0
461	20241217	105700	1377623	1981	1981	1981	1981	0
462	20241217	105600	1377623	1981	1981	1981	1981	0
463	20241217	105500	1377623	1981	1981	1981	1981	0
464	20241217	105400	1377623	1981	1981	1981	1981	0
465	20241217	105300	1377623	1981	1981	1981	1981	0
466	20241217	105200	1377623	1981	1981	1981	1981	0
467	20241217	105100	1377623	1981	1981	1981	1981	0
468	20241217	105000	1377623	1981	1981	1981	1981	0
469	20241217	104900	1377623	1981	1981	1981	1981	0
470	20241217	104800	1377623	1981	1981	1981	1981	0
471	20241217	104700	1377623	1981	1981	1981	1981	0
472	20241217	104600	1377623	1981	1981	1981	1981	0
473	20241217	104500	1377623	1981	1981	1981	1981	0
474	20241217	104400	1377623	1981	1981	1981	1981	0
475	20241217	104300	1377623	1981	1981	1981	1981	0
476	20241217	104200	1377623	1981	1981	1981	1981	0
477	20241217	104100	1377623	1981	1981	1981	1981	0
478	20241217	104000	1377623	1981	1981	1981	1981	0
479	20241217	103900	1377623	1981	1981	1981	1981	100
480	20241217	103800	1179523	1987	1987	1987	1987	0
481	20241217	103700	1179523	1987	1987	1987	1987	100
482	20241217	103600	980823	1980	1980	1980	1980	0
483	20241217	103500	980823	1980	1980	1980	1980	0
484	20241217	103400	980823	1980	1980	1980	1980	0
485	20241217	103300	980823	1980	1980	1980	1980	0
486	20241217	103200	980823	1980	1980	1980	1980	0
487	20241217	103100	980823	1980	1980	1980	1980	0
488	20241217	103000	980823	1980	1980	1980	1980	0
489	20241217	102900	980823	1980	1980	1980	1980	0
490	20241217	102800	980823	1980	1980	1980	1980	0
491	20241217	102700	980823	1980	1980	1980	1980	0
492	20241217	102600	980823	1980	1980	1980	1980	0
493	20241217	102500	980823	1980	1980	1980	1980	0
494	20241217	102400	980823	1980	1980	1980	1980	0
495	20241217	102300	980823	1980	1980	1980	1980	0
496	20241217	102200	980823	1980	1980	1980	1980	0
497	20241217	102100	980823	1980	1980	1980	1980	0
498	20241217	102000	980823	1980	1980	1980	1980	0
499	20241217	101900	980823	1980	1980	1980	1980	0
500	20241217	101800	980823	1980	1980	1980	1980	0
501	20241217	101700	980823	1980	1980	1980	1980	0
502	20241217	101600	980823	1980	1980	1980	1980	0
503	20241217	101500	980823	1980	1980	1980	1980	0
504	20241217	101400	980823	1980	1980	1980	1980	0
505	20241217	101300	980823	1980	1980	1980	1980	0
506	20241217	101200	980823	1980	1980	1980	1980	0
507	20241217	101100	980823	1980	1980	1980	1980	0
508	20241217	101000	980823	1980	1980	1980	1980	0
509	20241217	100900	980823	1980	1980	1980	1980	0
510	20241217	100800	980823	1980	1980	1980	1980	0
511	20241217	100700	980823	1980	1980	1980	1980	0
512	20241217	100600	980823	1980	1980	1980	1980	0
513	20241217	100500	980823	1980	1981	1981	1980	402
514	20241217	100400	184731	1981	1981	1981	1981	0
515	20241217	100300	184731	1981	1981	1981	1981	0
516	20241217	100200	184731	1981	1981	1981	1981	0
517	20241217	100100	184731	1981	1981	1981	1981	0
518	20241217	100000	184731	1981	1981	1981	1981	0
519	20241217	095900	184731	1981	1981	1981	1981	0
520	20241217	095800	184731	1981	1981	1981	1981	0
521	20241217	095700	184731	1981	1981	1981	1981	0
522	20241217	095600	184731	1981	1981	1981	1981	0
523	20241217	095500	184731	1981	1982	1982	1981	27
524	20241217	095400	131234	1987	1987	1987	1987	0
525	20241217	095300	131234	1987	1987	1987	1987	0
526	20241217	095200	131234	1987	1987	1987	1987	0
527	20241217	095100	131234	1987	1987	1987	1987	0
528	20241217	095000	131234	1987	1987	1987	1987	0
529	20241217	094900	131234	1987	1987	1987	1987	0
530	20241217	094800	131234	1987	1987	1987	1987	0
531	20241217	094700	131234	1987	1987	1987	1987	0
532	20241217	094600	131234	1987	1987	1987	1987	0
533	20241217	094500	131234	1987	1987	1987	1987	0
534	20241217	094400	131234	1987	1987	1987	1987	0
535	20241217	094300	131234	1987	1987	1987	1987	0
536	20241217	094200	131234	1987	1987	1987	1987	0
537	20241217	094100	131234	1987	1987	1987	1987	0
538	20241217	094000	131234	1987	1987	1987	1987	0
539	20241217	093900	131234	1987	1987	1987	1987	0
540	20241217	093800	131234	1987	1987	1987	1987	0
541	20241217	093700	131234	1987	1987	1987	1987	0
542	20241217	093600	131234	1987	1987	1987	1987	11
543	20241217	093500	109377	1987	1987	1987	1987	0
544	20241217	093400	109377	1987	1987	1987	1987	0
545	20241217	093300	109377	1987	1987	1987	1987	0
546	20241217	093200	109377	1987	1987	1987	1987	5
547	20241217	093100	99442	1981	1981	1981	1981	0
548	20241217	093000	99442	1981	1981	1981	1981	0
549	20241217	092900	99442	1981	1981	1981	1981	0
550	20241217	092800	99442	1981	1981	1981	1981	0
551	20241217	092700	99442	1981	1981	1981	1981	0
552	20241217	092600	99442	1981	1981	1981	1981	0
553	20241217	092500	99442	1981	1981	1981	1981	0
554	20241217	092400	99442	1981	1981	1981	1981	0
555	20241217	092300	99442	1981	1981	1981	1981	0
556	20241217	092200	99442	1981	1981	1981	1981	0
557	20241217	092100	99442	1981	1981	1981	1981	0
558	20241217	092000	99442	1981	1981	1981	1981	0
559	20241217	091900	99442	1981	1981	1981	1981	0
560	20241217	091800	99442	1981	1981	1981	1981	0
561	20241217	091700	99442	1981	1981	1981	1981	0
562	20241217	091600	99442	1981	1981	1981	1981	0
563	20241217	091500	99442	1981	1981	1981	1981	0
564	20241217	091400	99442	1981	1981	1981	1981	0
565	20241217	091300	99442	1981	1981	1981	1981	0
566	20241217	091200	99442	1981	1981	1981	1981	0
567	20241217	091100	99442	1981	1981	1981	1981	0
568	20241217	091000	99442	1981	1981	1981	1981	0
569	20241217	090900	99442	1981	1981	1981	1981	0
570	20241217	090800	99442	1981	1981	1981	1981	0
571	20241217	090700	99442	1981	1981	1981	1981	0
572	20241217	090600	99442	1981	1981	1981	1981	0
573	20241217	090500	99442	1981	1981	1981	1981	0
574	20241217	090400	99442	1981	1981	1981	1981	0
575	20241217	090300	99442	1981	1981	1981	1981	0
576	20241217	090200	99442	1981	1981	1981	1981	0
577	20241217	090100	99442	1981	1981	1981	1981	1
578	20241217	090000	97461	1989	1989	1989	1989	49