KissMeData/026910/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	191200	14064148	1967	1967	1967	1967	159
3	20241211	191100	14064148	1967	1967	1967	1967	0
4	20241211	191000	14064148	1967	1967	1967	1967	0
5	20241211	190900	14064148	1967	1967	1967	1967	0
6	20241211	190800	14064148	1967	1967	1967	1967	0
7	20241211	190700	14064148	1967	1967	1967	1967	0
8	20241211	190600	14064148	1967	1967	1967	1967	0
9	20241211	190500	14064148	1967	1967	1967	1967	0
10	20241211	190400	14064148	1967	1967	1967	1967	0
11	20241211	190300	14064148	1967	1967	1967	1967	0
12	20241211	190200	14064148	1967	1967	1967	1967	0
13	20241211	190100	14064148	1967	1967	1967	1967	0
14	20241211	190000	14064148	1967	1967	1967	1967	0
15	20241211	185900	14064148	1967	1967	1967	1967	0
16	20241211	185800	14064148	1967	1967	1967	1967	0
17	20241211	185700	14064148	1967	1967	1967	1967	0
18	20241211	185600	14064148	1967	1967	1967	1967	0
19	20241211	185500	14064148	1967	1967	1967	1967	0
20	20241211	185400	14064148	1967	1967	1967	1967	0
21	20241211	185300	14064148	1967	1967	1967	1967	0
22	20241211	185200	14064148	1967	1967	1967	1967	0
23	20241211	185100	14064148	1967	1967	1967	1967	0
24	20241211	185000	14064148	1967	1967	1967	1967	0
25	20241211	184900	14064148	1967	1967	1967	1967	0
26	20241211	184800	14064148	1967	1967	1967	1967	0
27	20241211	184700	14064148	1967	1967	1967	1967	0
28	20241211	184600	14064148	1967	1967	1967	1967	0
29	20241211	184500	14064148	1967	1967	1967	1967	0
30	20241211	184400	14064148	1967	1967	1967	1967	0
31	20241211	184300	14064148	1967	1967	1967	1967	0
32	20241211	184200	14064148	1967	1967	1967	1967	159
33	20241211	184100	14064148	1967	1967	1967	1967	0
34	20241211	184000	14064148	1967	1967	1967	1967	0
35	20241211	183900	14064148	1967	1967	1967	1967	0
36	20241211	183800	14064148	1967	1967	1967	1967	0
37	20241211	183700	14064148	1967	1967	1967	1967	0
38	20241211	183600	14064148	1967	1967	1967	1967	0
39	20241211	183500	14064148	1967	1967	1967	1967	0
40	20241211	183400	14064148	1967	1967	1967	1967	0
41	20241211	183300	14064148	1967	1967	1967	1967	0
42	20241211	183200	14064148	1967	1967	1967	1967	0
43	20241211	183100	14064148	1967	1967	1967	1967	0
44	20241211	183000	14064148	1967	1967	1967	1967	0
45	20241211	182900	14064148	1967	1967	1967	1967	0
46	20241211	182800	14064148	1967	1967	1967	1967	0
47	20241211	182700	14064148	1967	1967	1967	1967	0
48	20241211	182600	14064148	1967	1967	1967	1967	0
49	20241211	182500	14064148	1967	1967	1967	1967	0
50	20241211	182400	14064148	1967	1967	1967	1967	0
51	20241211	182300	14064148	1967	1967	1967	1967	0
52	20241211	182200	14064148	1967	1967	1967	1967	0
53	20241211	182100	14064148	1967	1967	1967	1967	0
54	20241211	182000	14064148	1967	1967	1967	1967	0
55	20241211	181900	14064148	1967	1967	1967	1967	0
56	20241211	181800	14064148	1967	1967	1967	1967	0
57	20241211	181700	14064148	1967	1967	1967	1967	0
58	20241211	181600	14064148	1967	1967	1967	1967	0
59	20241211	181500	14064148	1967	1967	1967	1967	0
60	20241211	181400	14064148	1967	1967	1967	1967	0
61	20241211	181300	14064148	1967	1967	1967	1967	0
62	20241211	181200	14064148	1967	1967	1967	1967	159
63	20241211	181100	14064148	1967	1967	1967	1967	0
64	20241211	181000	14064148	1967	1967	1967	1967	0
65	20241211	180900	14064148	1967	1967	1967	1967	0
66	20241211	180800	14064148	1967	1967	1967	1967	0
67	20241211	180700	14064148	1967	1967	1967	1967	0
68	20241211	180600	14064148	1967	1967	1967	1967	0
69	20241211	180500	14064148	1967	1967	1967	1967	0
70	20241211	180400	14064148	1967	1967	1967	1967	0
71	20241211	180300	14064148	1967	1967	1967	1967	0
72	20241211	180200	14064148	1967	1967	1967	1967	0
73	20241211	180100	14064148	1967	1967	1967	1967	0
74	20241211	180000	14064148	1967	1967	1967	1967	0
75	20241211	175900	14064148	1967	1967	1967	1967	0
76	20241211	175800	14064148	1967	1967	1967	1967	0
77	20241211	175700	14064148	1967	1967	1967	1967	0
78	20241211	175600	14064148	1967	1967	1967	1967	0
79	20241211	175500	14064148	1967	1967	1967	1967	0
80	20241211	175400	14064148	1967	1967	1967	1967	0
81	20241211	175300	14064148	1967	1967	1967	1967	0
82	20241211	175200	14064148	1967	1967	1967	1967	0
83	20241211	175100	14064148	1967	1967	1967	1967	0
84	20241211	175000	14064148	1967	1967	1967	1967	0
85	20241211	174900	14064148	1967	1967	1967	1967	0
86	20241211	174800	14064148	1967	1967	1967	1967	0
87	20241211	174700	14064148	1967	1967	1967	1967	0
88	20241211	174600	14064148	1967	1967	1967	1967	0
89	20241211	174500	14064148	1967	1967	1967	1967	0
90	20241211	174400	14064148	1967	1967	1967	1967	0
91	20241211	174300	14064148	1967	1967	1967	1967	0
92	20241211	174200	14064148	1967	1967	1967	1967	159
93	20241211	174100	14064148	1967	1967	1967	1967	0
94	20241211	174000	14064148	1967	1967	1967	1967	0
95	20241211	173900	14064148	1967	1967	1967	1967	0
96	20241211	173800	14064148	1967	1967	1967	1967	0
97	20241211	173700	14064148	1967	1967	1967	1967	0
98	20241211	173600	14064148	1967	1967	1967	1967	0
99	20241211	173500	14064148	1967	1967	1967	1967	0
100	20241211	173400	14064148	1967	1967	1967	1967	0
101	20241211	173300	14064148	1967	1967	1967	1967	0
102	20241211	173200	14064148	1967	1967	1967	1967	0
103	20241211	173100	14064148	1967	1967	1967	1967	0
104	20241211	173000	14064148	1967	1967	1967	1967	0
105	20241211	172900	14064148	1967	1967	1967	1967	0
106	20241211	172800	14064148	1967	1967	1967	1967	0
107	20241211	172700	14064148	1967	1967	1967	1967	0
108	20241211	172600	14064148	1967	1967	1967	1967	0
109	20241211	172500	14064148	1967	1967	1967	1967	0
110	20241211	172400	14064148	1967	1967	1967	1967	0
111	20241211	172300	14064148	1967	1967	1967	1967	0
112	20241211	172200	14064148	1967	1967	1967	1967	0
113	20241211	172100	14064148	1967	1967	1967	1967	0
114	20241211	172000	14064148	1967	1967	1967	1967	0
115	20241211	171900	14064148	1967	1967	1967	1967	0
116	20241211	171800	14064148	1967	1967	1967	1967	0
117	20241211	171700	14064148	1967	1967	1967	1967	0
118	20241211	171600	14064148	1967	1967	1967	1967	0
119	20241211	171500	14064148	1967	1967	1967	1967	0
120	20241211	171400	14064148	1967	1967	1967	1967	0
121	20241211	171300	14064148	1967	1967	1967	1967	0
122	20241211	171200	14064148	1967	1967	1967	1967	159
123	20241211	171100	14064148	1967	1967	1967	1967	0
124	20241211	171000	14064148	1967	1967	1967	1967	0
125	20241211	170900	14064148	1967	1967	1967	1967	0
126	20241211	170800	14064148	1967	1967	1967	1967	0
127	20241211	170700	14064148	1967	1967	1967	1967	0
128	20241211	170600	14064148	1967	1967	1967	1967	0
129	20241211	170500	14064148	1967	1967	1967	1967	0
130	20241211	170400	14064148	1967	1967	1967	1967	0
131	20241211	170300	14064148	1967	1967	1967	1967	0
132	20241211	170200	14064148	1967	1967	1967	1967	0
133	20241211	170100	14064148	1967	1967	1967	1967	0
134	20241211	170000	14064148	1967	1967	1967	1967	0
135	20241211	165900	14064148	1967	1967	1967	1967	0
136	20241211	165800	14064148	1967	1967	1967	1967	0
137	20241211	165700	14064148	1967	1967	1967	1967	0
138	20241211	165600	14064148	1967	1967	1967	1967	0
139	20241211	165500	14064148	1967	1967	1967	1967	0
140	20241211	165400	14064148	1967	1967	1967	1967	0
141	20241211	165300	14064148	1967	1967	1967	1967	0
142	20241211	165200	14064148	1967	1967	1967	1967	0
143	20241211	165100	14064148	1967	1967	1967	1967	0
144	20241211	165000	14064148	1967	1967	1967	1967	0
145	20241211	164900	14064148	1967	1967	1967	1967	0
146	20241211	164800	14064148	1967	1967	1967	1967	0
147	20241211	164700	14064148	1967	1967	1967	1967	0
148	20241211	164600	14064148	1967	1967	1967	1967	0
149	20241211	164500	14064148	1967	1967	1967	1967	0
150	20241211	164400	14064148	1967	1967	1967	1967	0
151	20241211	164300	14064148	1967	1967	1967	1967	0
152	20241211	164200	14064148	1967	1967	1967	1967	159
153	20241211	164100	14064148	1967	1967	1967	1967	0
154	20241211	164000	14064148	1967	1967	1967	1967	0
155	20241211	163900	14064148	1967	1967	1967	1967	0
156	20241211	163800	14064148	1967	1967	1967	1967	0
157	20241211	163700	14064148	1967	1967	1967	1967	0
158	20241211	163600	14064148	1967	1967	1967	1967	0
159	20241211	163500	14064148	1967	1967	1967	1967	0
160	20241211	163400	14064148	1967	1967	1967	1967	0
161	20241211	163300	14064148	1967	1967	1967	1967	0
162	20241211	163200	14064148	1967	1967	1967	1967	0
163	20241211	163100	14064148	1967	1967	1967	1967	0
164	20241211	163000	14064148	1967	1967	1967	1967	0
165	20241211	162900	14064148	1967	1967	1967	1967	0
166	20241211	162800	14064148	1967	1967	1967	1967	0
167	20241211	162700	14064148	1967	1967	1967	1967	0
168	20241211	162600	14064148	1967	1967	1967	1967	0
169	20241211	162500	14064148	1967	1967	1967	1967	0
170	20241211	162400	14064148	1967	1967	1967	1967	0
171	20241211	162300	14064148	1967	1967	1967	1967	0
172	20241211	162200	14064148	1967	1967	1967	1967	0
173	20241211	162100	14064148	1967	1967	1967	1967	0
174	20241211	162000	14064148	1967	1967	1967	1967	0
175	20241211	161900	14064148	1967	1967	1967	1967	0
176	20241211	161800	14064148	1967	1967	1967	1967	0
177	20241211	161700	14064148	1967	1967	1967	1967	0
178	20241211	161600	14064148	1967	1967	1967	1967	0
179	20241211	161500	14064148	1967	1967	1967	1967	0
180	20241211	161400	14064148	1967	1967	1967	1967	0
181	20241211	161300	14064148	1967	1967	1967	1967	0
182	20241211	161200	14064148	1967	1967	1967	1967	159
183	20241211	161100	14064148	1967	1967	1967	1967	0
184	20241211	161000	14064148	1967	1967	1967	1967	0
185	20241211	160900	14064148	1967	1967	1967	1967	0
186	20241211	160800	14064148	1967	1967	1967	1967	0
187	20241211	160700	14064148	1967	1967	1967	1967	0
188	20241211	160600	14064148	1967	1967	1967	1967	0
189	20241211	160500	14064148	1967	1967	1967	1967	0
190	20241211	160400	14064148	1967	1967	1967	1967	0
191	20241211	160300	14064148	1967	1967	1967	1967	0
192	20241211	160200	14064148	1967	1967	1967	1967	0
193	20241211	160100	14064148	1967	1967	1967	1967	0
194	20241211	160000	14064148	1967	1967	1967	1967	0
195	20241211	155900	14064148	1967	1967	1967	1967	0
196	20241211	155800	14064148	1967	1967	1967	1967	0
197	20241211	155700	14064148	1967	1967	1967	1967	0
198	20241211	155600	14064148	1967	1967	1967	1967	0
199	20241211	155500	14064148	1967	1967	1967	1967	0
200	20241211	155400	14064148	1967	1967	1967	1967	0
201	20241211	155300	14064148	1967	1967	1967	1967	0
202	20241211	155200	14064148	1967	1967	1967	1967	0
203	20241211	155100	14064148	1967	1967	1967	1967	0
204	20241211	155000	14064148	1967	1967	1967	1967	0
205	20241211	154900	14064148	1967	1967	1967	1967	0
206	20241211	154800	14064148	1967	1967	1967	1967	0
207	20241211	154700	14064148	1967	1967	1967	1967	0
208	20241211	154600	14064148	1967	1967	1967	1967	0
209	20241211	154500	14064148	1967	1967	1967	1967	0
210	20241211	154400	14064148	1967	1967	1967	1967	0
211	20241211	154300	14064148	1967	1967	1967	1967	0
212	20241211	154200	14064148	1967	1967	1967	1967	159
213	20241211	154100	14064148	1967	1967	1967	1967	0
214	20241211	154000	14064148	1967	1967	1967	1967	0
215	20241211	153900	14064148	1967	1967	1967	1967	0
216	20241211	153800	14064148	1967	1967	1967	1967	0
217	20241211	153700	14064148	1967	1967	1967	1967	0
218	20241211	153600	14064148	1967	1967	1967	1967	0
219	20241211	153500	14064148	1967	1967	1967	1967	0
220	20241211	153400	14064148	1967	1967	1967	1967	0
221	20241211	153300	14064148	1967	1967	1967	1967	0
222	20241211	153200	14064148	1967	1967	1967	1967	0
223	20241211	153100	14064148	1967	1967	1967	1967	0
224	20241211	153000	14064148	1967	1967	1967	1967	159
225	20241211	152900	13751395	1968	1968	1968	1968	0
226	20241211	152800	13751395	1968	1968	1968	1968	0
227	20241211	152700	13751395	1968	1968	1968	1968	0
228	20241211	152600	13751395	1968	1968	1968	1968	0
229	20241211	152500	13751395	1968	1968	1968	1968	0
230	20241211	152400	13751395	1968	1968	1968	1968	0
231	20241211	152300	13751395	1968	1968	1968	1968	0
232	20241211	152200	13751395	1968	1968	1968	1968	0
233	20241211	152100	13751395	1968	1968	1968	1968	0
234	20241211	152000	13751395	1968	1968	1968	1968	0
235	20241211	151900	13751395	1968	1968	1968	1968	115
236	20241211	151800	13525075	1968	1968	1968	1968	0
237	20241211	151700	13525075	1968	1968	1968	1968	0
238	20241211	151600	13525075	1968	1968	1968	1968	1
239	20241211	151500	13523107	1997	1997	1997	1997	0
240	20241211	151400	13523107	1997	1997	1997	1997	0
241	20241211	151300	13523107	1997	1997	1997	1997	0
242	20241211	151200	13523107	1997	1997	1997	1997	0
243	20241211	151100	13523107	1997	1997	1997	1997	0
244	20241211	151000	13523107	1997	1997	1997	1997	0
245	20241211	150900	13523107	1997	1997	1997	1997	0
246	20241211	150800	13523107	1997	1997	1997	1997	23
247	20241211	150700	13477176	1965	1965	1965	1965	0
248	20241211	150600	13477176	1965	1965	1965	1965	0
249	20241211	150500	13477176	1965	1965	1965	1965	0
250	20241211	150400	13477176	1965	1965	1965	1965	0
251	20241211	150300	13477176	1965	1965	1965	1965	0
252	20241211	150200	13477176	1965	1965	1965	1965	0
253	20241211	150100	13477176	1965	1966	1966	1965	42
254	20241211	150000	13394636	1998	1998	1998	1998	0
255	20241211	145900	13394636	1998	1998	1998	1998	0
256	20241211	145800	13394636	1998	1998	1998	1998	0
257	20241211	145700	13394636	1998	1998	1998	1998	0
258	20241211	145600	13394636	1998	1998	1998	1998	0
259	20241211	145500	13394636	1998	1998	1998	1998	0
260	20241211	145400	13394636	1998	1998	1998	1998	0
261	20241211	145300	13394636	1998	1997	1998	1997	3
262	20241211	145200	13388643	1998	1998	1998	1998	0
263	20241211	145100	13388643	1998	1998	1998	1998	0
264	20241211	145000	13388643	1998	1998	1998	1998	0
265	20241211	144900	13388643	1998	1998	1998	1998	0
266	20241211	144800	13388643	1998	1998	1998	1998	0
267	20241211	144700	13388643	1998	1998	1998	1998	0
268	20241211	144600	13388643	1998	1998	1998	1998	0
269	20241211	144500	13388643	1998	1998	1998	1998	0
270	20241211	144400	13388643	1998	1998	1998	1998	0
271	20241211	144300	13388643	1998	1998	1998	1998	0
272	20241211	144200	13388643	1998	1998	1998	1998	0
273	20241211	144100	13388643	1998	1998	1998	1998	0
274	20241211	144000	13388643	1998	1998	1998	1998	0
275	20241211	143900	13388643	1998	1998	1998	1998	0
276	20241211	143800	13388643	1998	1998	1998	1998	0
277	20241211	143700	13388643	1998	1998	1998	1998	0
278	20241211	143600	13388643	1998	1998	1998	1998	0
279	20241211	143500	13388643	1998	1998	1998	1998	0
280	20241211	143400	13388643	1998	1998	1998	1998	0
281	20241211	143300	13388643	1998	1998	1998	1998	0
282	20241211	143200	13388643	1998	1998	1998	1998	0
283	20241211	143100	13388643	1998	1998	1998	1998	0
284	20241211	143000	13388643	1998	1998	1998	1998	0
285	20241211	142900	13388643	1998	1998	1998	1998	0
286	20241211	142800	13388643	1998	1998	1998	1998	0
287	20241211	142700	13388643	1998	1998	1998	1998	0
288	20241211	142600	13388643	1998	1998	1998	1998	0
289	20241211	142500	13388643	1998	1998	1998	1998	0
290	20241211	142400	13388643	1998	1998	1998	1998	0
291	20241211	142300	13388643	1998	1998	1998	1998	0
292	20241211	142200	13388643	1998	1998	1998	1998	0
293	20241211	142100	13388643	1998	1998	1998	1998	0
294	20241211	142000	13388643	1998	1998	1998	1998	0
295	20241211	141900	13388643	1998	1998	1998	1998	0
296	20241211	141800	13388643	1998	1998	1998	1998	0
297	20241211	141700	13388643	1998	1998	1998	1998	0
298	20241211	141600	13388643	1998	1998	1998	1998	0
299	20241211	141500	13388643	1998	1998	1998	1998	0
300	20241211	141400	13388643	1998	1998	1998	1998	0
301	20241211	141300	13388643	1998	1998	1998	1998	0
302	20241211	141200	13388643	1998	1998	1998	1998	0
303	20241211	141100	13388643	1998	1998	1998	1998	0
304	20241211	141000	13388643	1998	1998	1998	1998	0
305	20241211	140900	13388643	1998	1998	1998	1998	0
306	20241211	140800	13388643	1998	1998	1998	1998	0
307	20241211	140700	13388643	1998	1998	1998	1998	0
308	20241211	140600	13388643	1998	1998	1998	1998	0
309	20241211	140500	13388643	1998	1998	1998	1998	0
310	20241211	140400	13388643	1998	1998	1998	1998	0
311	20241211	140300	13388643	1998	1998	1998	1998	0
312	20241211	140200	13388643	1998	1998	1998	1998	0
313	20241211	140100	13388643	1998	1998	1998	1998	0
314	20241211	140000	13388643	1998	1998	1998	1998	0
315	20241211	135900	13388643	1998	1998	1998	1998	0
316	20241211	135800	13388643	1998	1998	1998	1998	0
317	20241211	135700	13388643	1998	1998	1998	1998	0
318	20241211	135600	13388643	1998	1998	1998	1998	0
319	20241211	135500	13388643	1998	1998	1998	1998	0
320	20241211	135400	13388643	1998	1998	1998	1998	10
321	20241211	135300	13368663	1998	1998	1998	1998	0
322	20241211	135200	13368663	1998	1998	1998	1998	0
323	20241211	135100	13368663	1998	1998	1998	1998	0
324	20241211	135000	13368663	1998	1998	1998	1998	0
325	20241211	134900	13368663	1998	1998	1998	1998	6
326	20241211	134800	13356675	1985	1985	1985	1985	0
327	20241211	134700	13356675	1985	1985	1985	1985	231
328	20241211	134600	12898140	1984	1984	1984	1984	100
329	20241211	134500	12699740	1962	1962	1962	1962	0
330	20241211	134400	12699740	1962	1962	1962	1962	0
331	20241211	134300	12699740	1962	1966	1966	1962	590
332	20241211	134200	11541343	1998	1993	1998	1993	32
333	20241211	134100	11477452	1992	1992	1992	1992	1
334	20241211	134000	11475460	1991	1991	1991	1991	205
335	20241211	133900	11067305	1990	1990	1990	1990	158
336	20241211	133800	10752885	1990	1989	1990	1989	15
337	20241211	133700	10723045	1988	1988	1988	1988	0
338	20241211	133600	10723045	1988	1988	1988	1988	32
339	20241211	133500	10659429	1988	1988	1988	1988	0
340	20241211	133400	10659429	1988	1988	1988	1988	0
341	20241211	133300	10659429	1988	1988	1988	1988	0
342	20241211	133200	10659429	1988	1988	1988	1988	0
343	20241211	133100	10659429	1988	1988	1988	1988	0
344	20241211	133000	10659429	1988	1988	1988	1988	0
345	20241211	132900	10659429	1988	1988	1988	1988	0
346	20241211	132800	10659429	1988	1988	1988	1988	0
347	20241211	132700	10659429	1988	1988	1988	1988	0
348	20241211	132600	10659429	1988	1988	1988	1988	0
349	20241211	132500	10659429	1988	1988	1988	1988	0
350	20241211	132400	10659429	1988	1988	1988	1988	0
351	20241211	132300	10659429	1988	1988	1988	1988	0
352	20241211	132200	10659429	1988	1988	1988	1988	0
353	20241211	132100	10659429	1988	1988	1988	1988	0
354	20241211	132000	10659429	1988	1988	1988	1988	0
355	20241211	131900	10659429	1988	1988	1988	1988	0
356	20241211	131800	10659429	1988	1988	1988	1988	0
357	20241211	131700	10659429	1988	1988	1988	1988	3
358	20241211	131600	10653465	1964	1964	1964	1964	0
359	20241211	131500	10653465	1964	1964	1964	1964	0
360	20241211	131400	10653465	1964	1964	1964	1964	0
361	20241211	131300	10653465	1964	1964	1964	1964	0
362	20241211	131200	10653465	1964	1964	1964	1964	0
363	20241211	131100	10653465	1964	1966	1966	1962	710
364	20241211	131000	9259690	1997	1997	1997	1997	0
365	20241211	130900	9259690	1997	1997	1997	1997	0
366	20241211	130800	9259690	1997	1997	1997	1997	0
367	20241211	130700	9259690	1997	1997	1997	1997	0
368	20241211	130600	9259690	1997	1997	1997	1997	0
369	20241211	130500	9259690	1997	1997	1997	1997	0
370	20241211	130400	9259690	1997	1997	1997	1997	0
371	20241211	130300	9259690	1997	1997	1997	1997	0
372	20241211	130200	9259690	1997	1997	1997	1997	0
373	20241211	130100	9259690	1997	1997	1997	1997	0
374	20241211	130000	9259690	1997	1997	1997	1997	0
375	20241211	125900	9259690	1997	1997	1997	1997	0
376	20241211	125800	9259690	1997	1997	1997	1997	0
377	20241211	125700	9259690	1997	1997	1997	1997	0
378	20241211	125600	9259690	1997	1997	1997	1997	0
379	20241211	125500	9259690	1997	1997	1997	1997	0
380	20241211	125400	9259690	1997	1997	1997	1997	0
381	20241211	125300	9259690	1997	1997	1997	1997	0
382	20241211	125200	9259690	1997	1997	1997	1997	0
383	20241211	125100	9259690	1997	1997	1997	1997	0
384	20241211	125000	9259690	1997	1997	1997	1997	0
385	20241211	124900	9259690	1997	1988	1997	1988	9
386	20241211	124800	9241755	1964	1964	1964	1964	0
387	20241211	124700	9241755	1964	1964	1964	1964	0
388	20241211	124600	9241755	1964	1964	1964	1964	0
389	20241211	124500	9241755	1964	1964	1964	1964	0
390	20241211	124400	9241755	1964	1964	1964	1964	0
391	20241211	124300	9241755	1964	1964	1964	1964	0
392	20241211	124200	9241755	1964	1964	1964	1964	0
393	20241211	124100	9241755	1964	1964	1964	1964	0
394	20241211	124000	9241755	1964	1964	1964	1964	0
395	20241211	123900	9241755	1964	1964	1964	1964	0
396	20241211	123800	9241755	1964	1964	1964	1964	0
397	20241211	123700	9241755	1964	1964	1964	1964	0
398	20241211	123600	9241755	1964	1964	1964	1964	0
399	20241211	123500	9241755	1964	1964	1964	1964	0
400	20241211	123400	9241755	1964	1964	1964	1964	0
401	20241211	123300	9241755	1964	1964	1964	1964	1
402	20241211	123200	9239791	1993	1993	1993	1993	0
403	20241211	123100	9239791	1993	1993	1993	1993	0
404	20241211	123000	9239791	1993	1993	1993	1993	0
405	20241211	122900	9239791	1993	1993	1993	1993	0
406	20241211	122800	9239791	1993	1993	1993	1993	0
407	20241211	122700	9239791	1993	1993	1993	1993	0
408	20241211	122600	9239791	1993	1993	1993	1993	0
409	20241211	122500	9239791	1993	1993	1993	1993	0
410	20241211	122400	9239791	1993	1993	1993	1993	0
411	20241211	122300	9239791	1993	1993	1993	1993	0
412	20241211	122200	9239791	1993	1993	1993	1993	0
413	20241211	122100	9239791	1993	1993	1993	1993	0
414	20241211	122000	9239791	1993	1993	1993	1993	0
415	20241211	121900	9239791	1993	1993	1993	1993	0
416	20241211	121800	9239791	1993	1993	1993	1993	0
417	20241211	121700	9239791	1993	1993	1993	1993	0
418	20241211	121600	9239791	1993	1993	1993	1993	0
419	20241211	121500	9239791	1993	1993	1993	1993	0
420	20241211	121400	9239791	1993	1993	1993	1993	0
421	20241211	121300	9239791	1993	1993	1993	1993	0
422	20241211	121200	9239791	1993	1993	1993	1993	0
423	20241211	121100	9239791	1993	1993	1993	1993	0
424	20241211	121000	9239791	1993	1993	1993	1993	0
425	20241211	120900	9239791	1993	1993	1993	1993	0
426	20241211	120800	9239791	1993	1993	1993	1993	0
427	20241211	120700	9239791	1993	1993	1993	1993	0
428	20241211	120600	9239791	1993	1993	1993	1993	0
429	20241211	120500	9239791	1993	1993	1993	1993	0
430	20241211	120400	9239791	1993	1993	1993	1993	0
431	20241211	120300	9239791	1993	1993	1993	1993	0
432	20241211	120200	9239791	1993	1993	1993	1993	0
433	20241211	120100	9239791	1993	1993	1993	1993	0
434	20241211	120000	9239791	1993	1993	1993	1993	0
435	20241211	115900	9239791	1993	1993	1993	1993	0
436	20241211	115800	9239791	1993	1993	1993	1993	0
437	20241211	115700	9239791	1993	1993	1993	1993	0
438	20241211	115600	9239791	1993	1993	1993	1993	0
439	20241211	115500	9239791	1993	1993	1993	1993	0
440	20241211	115400	9239791	1993	1993	1993	1993	0
441	20241211	115300	9239791	1993	1993	1993	1993	0
442	20241211	115200	9239791	1993	1993	1993	1993	0
443	20241211	115100	9239791	1993	1993	1993	1993	0
444	20241211	115000	9239791	1993	1993	1993	1993	0
445	20241211	114900	9239791	1993	1993	1993	1993	0
446	20241211	114800	9239791	1993	1993	1993	1993	0
447	20241211	114700	9239791	1993	1993	1993	1993	0
448	20241211	114600	9239791	1993	1993	1993	1993	19
449	20241211	114500	9201924	1993	1993	1993	1993	0
450	20241211	114400	9201924	1993	1993	1993	1993	0
451	20241211	114300	9201924	1993	1993	1993	1993	0
452	20241211	114200	9201924	1993	1993	1993	1993	0
453	20241211	114100	9201924	1993	1993	1993	1993	0
454	20241211	114000	9201924	1993	1993	1993	1993	0
455	20241211	113900	9201924	1993	1993	1993	1993	0
456	20241211	113800	9201924	1993	1993	1993	1993	0
457	20241211	113700	9201924	1993	1993	1993	1993	0
458	20241211	113600	9201924	1993	1993	1993	1993	0
459	20241211	113500	9201924	1993	1993	1993	1993	0
460	20241211	113400	9201924	1993	1993	1993	1993	0
461	20241211	113300	9201924	1993	1993	1993	1993	0
462	20241211	113200	9201924	1993	1993	1993	1993	0
463	20241211	113100	9201924	1993	1993	1993	1993	401
464	20241211	113000	8402731	1993	1993	1993	1993	0
465	20241211	112900	8402731	1993	1993	1993	1993	0
466	20241211	112800	8402731	1993	1993	1993	1993	0
467	20241211	112700	8402731	1993	1993	1993	1993	0
468	20241211	112600	8402731	1993	1993	1993	1993	0
469	20241211	112500	8402731	1993	1993	1993	1993	0
470	20241211	112400	8402731	1993	1993	1993	1993	0
471	20241211	112300	8402731	1993	1993	1993	1993	0
472	20241211	112200	8402731	1993	1993	1993	1993	0
473	20241211	112100	8402731	1993	1993	1993	1993	0
474	20241211	112000	8402731	1993	1993	1993	1993	0
475	20241211	111900	8402731	1993	1993	1993	1993	0
476	20241211	111800	8402731	1993	1993	1993	1993	0
477	20241211	111700	8402731	1993	1993	1993	1993	0
478	20241211	111600	8402731	1993	1993	1993	1993	0
479	20241211	111500	8402731	1993	1993	1993	1993	0
480	20241211	111400	8402731	1993	1993	1993	1993	0
481	20241211	111300	8402731	1993	1993	1993	1993	0
482	20241211	111200	8402731	1993	1993	1993	1993	0
483	20241211	111100	8402731	1993	1993	1993	1993	0
484	20241211	111000	8402731	1993	1993	1993	1993	0
485	20241211	110900	8402731	1993	1993	1993	1993	0
486	20241211	110800	8402731	1993	1993	1993	1993	0
487	20241211	110700	8402731	1993	1993	1993	1993	0
488	20241211	110600	8402731	1993	1993	1993	1993	0
489	20241211	110500	8402731	1993	1993	1993	1993	0
490	20241211	110400	8402731	1993	1993	1993	1993	0
491	20241211	110300	8402731	1993	1993	1993	1993	10
492	20241211	110200	8382801	1993	1993	1993	1993	0
493	20241211	110100	8382801	1993	1993	1993	1993	0
494	20241211	110000	8382801	1993	1993	1993	1993	0
495	20241211	105900	8382801	1993	1993	1993	1993	0
496	20241211	105800	8382801	1993	1993	1993	1993	0
497	20241211	105700	8382801	1993	1993	1993	1993	0
498	20241211	105600	8382801	1993	1993	1993	1993	0
499	20241211	105500	8382801	1993	1993	1993	1993	0
500	20241211	105400	8382801	1993	1992	1993	1992	92
501	20241211	105300	8199446	1960	1960	1960	1960	0
502	20241211	105200	8199446	1960	1960	1960	1960	0
503	20241211	105100	8199446	1960	1960	1960	1960	0
504	20241211	105000	8199446	1960	1960	1960	1960	0
505	20241211	104900	8199446	1960	1960	1960	1960	0
506	20241211	104800	8199446	1960	1960	1960	1960	0
507	20241211	104700	8199446	1960	1960	1960	1960	0
508	20241211	104600	8199446	1960	1960	1960	1960	0
509	20241211	104500	8199446	1960	1960	1960	1960	0
510	20241211	104400	8199446	1960	1960	1960	1960	0
511	20241211	104300	8199446	1960	1960	1960	1960	0
512	20241211	104200	8199446	1960	1960	1960	1960	0
513	20241211	104100	8199446	1960	1960	1960	1960	0
514	20241211	104000	8199446	1960	1960	1960	1960	0
515	20241211	103900	8199446	1960	1960	1960	1960	0
516	20241211	103800	8199446	1960	1960	1960	1960	0
517	20241211	103700	8199446	1960	1960	1960	1960	0
518	20241211	103600	8199446	1960	1960	1960	1960	0
519	20241211	103500	8199446	1960	1960	1960	1960	0
520	20241211	103400	8199446	1960	1960	1960	1960	0
521	20241211	103300	8199446	1960	1960	1960	1960	0
522	20241211	103200	8199446	1960	1960	1960	1960	0
523	20241211	103100	8199446	1960	1960	1960	1960	0
524	20241211	103000	8199446	1960	1960	1960	1960	0
525	20241211	102900	8199446	1960	1960	1960	1960	0
526	20241211	102800	8199446	1960	1960	1960	1960	0
527	20241211	102700	8199446	1960	1960	1960	1960	0
528	20241211	102600	8199446	1960	1960	1960	1960	0
529	20241211	102500	8199446	1960	1960	1960	1960	0
530	20241211	102400	8199446	1960	1960	1960	1960	0
531	20241211	102300	8199446	1960	1960	1960	1960	0
532	20241211	102200	8199446	1960	1960	1960	1960	0
533	20241211	102100	8199446	1960	1960	1960	1960	0
534	20241211	102000	8199446	1960	1960	1960	1960	0
535	20241211	101900	8199446	1960	1960	1960	1960	0
536	20241211	101800	8199446	1960	1960	1960	1960	0
537	20241211	101700	8199446	1960	1960	1960	1960	0
538	20241211	101600	8199446	1960	1960	1960	1960	0
539	20241211	101500	8199446	1960	1960	1960	1960	0
540	20241211	101400	8199446	1960	1960	1960	1960	0
541	20241211	101300	8199446	1960	1960	1960	1960	0
542	20241211	101200	8199446	1960	1960	1960	1960	0
543	20241211	101100	8199446	1960	1960	1960	1960	0
544	20241211	101000	8199446	1960	1960	1960	1960	0
545	20241211	100900	8199446	1960	1960	1960	1960	1
546	20241211	100800	8197486	1960	1960	1960	1960	0
547	20241211	100700	8197486	1960	1960	1960	1960	0
548	20241211	100600	8197486	1960	1960	1960	1960	0
549	20241211	100500	8197486	1960	1960	1960	1960	0
550	20241211	100400	8197486	1960	1962	1962	1960	4
551	20241211	100300	8189644	1962	1962	1962	1962	0
552	20241211	100200	8189644	1962	1962	1962	1962	0
553	20241211	100100	8189644	1962	1962	1962	1962	0
554	20241211	100000	8189644	1962	1963	1963	1962	219
555	20241211	095900	7759956	1999	1999	1999	1999	0
556	20241211	095800	7759956	1999	1999	1999	1999	0
557	20241211	095700	7759956	1999	1999	1999	1999	0
558	20241211	095600	7759956	1999	1999	1999	1999	0
559	20241211	095500	7759956	1999	1999	1999	1999	0
560	20241211	095400	7759956	1999	1999	1999	1999	0
561	20241211	095300	7759956	1999	1999	1999	1999	0
562	20241211	095200	7759956	1999	1999	1999	1999	0
563	20241211	095100	7759956	1999	1999	1999	1999	0
564	20241211	095000	7759956	1999	1999	1999	1999	0
565	20241211	094900	7759956	1999	1999	1999	1999	0
566	20241211	094800	7759956	1999	1999	1999	1999	0
567	20241211	094700	7759956	1999	1999	1999	1999	0
568	20241211	094600	7759956	1999	1999	1999	1999	0
569	20241211	094500	7759956	1999	1999	1999	1999	0
570	20241211	094400	7759956	1999	1999	1999	1999	0
571	20241211	094300	7759956	1999	1999	1999	1999	0
572	20241211	094200	7759956	1999	1999	1999	1999	0
573	20241211	094100	7759956	1999	1999	1999	1999	0
574	20241211	094000	7759956	1999	1999	1999	1999	0
575	20241211	093900	7759956	1999	1999	1999	1999	0
576	20241211	093800	7759956	1999	1999	1999	1999	0
577	20241211	093700	7759956	1999	1999	1999	1999	0
578	20241211	093600	7759956	1999	1999	1999	1999	0
579	20241211	093500	7759956	1999	1999	1999	1999	0
580	20241211	093400	7759956	1999	1999	1999	1999	0
581	20241211	093300	7759956	1999	1999	1999	1999	0
582	20241211	093200	7759956	1999	1999	1999	1999	1
583	20241211	093100	7757957	1999	1999	1999	1999	0
584	20241211	093000	7757957	1999	1999	1999	1999	0
585	20241211	092900	7757957	1999	1999	1999	1999	0
586	20241211	092800	7757957	1999	1999	1999	1999	0
587	20241211	092700	7757957	1999	1999	1999	1999	105
588	20241211	092600	7548062	1999	1999	1999	1999	0
589	20241211	092500	7548062	1999	1999	1999	1999	3
590	20241211	092400	7542065	1999	1999	1999	1999	0
591	20241211	092300	7542065	1999	1999	1999	1999	0
592	20241211	092200	7542065	1999	1999	1999	1999	0
593	20241211	092100	7542065	1999	1999	1999	1999	0
594	20241211	092000	7542065	1999	1999	1999	1999	0
595	20241211	091900	7542065	1999	1999	1999	1999	0
596	20241211	091800	7542065	1999	1999	1999	1999	500
597	20241211	091700	6542565	1999	1999	1999	1999	0
598	20241211	091600	6542565	1999	1999	1999	1999	0
599	20241211	091500	6542565	1999	1999	1999	1999	0
600	20241211	091400	6542565	1999	1999	1999	1999	0
601	20241211	091300	6542565	1999	1999	1999	1999	0
602	20241211	091200	6542565	1999	1999	1999	1999	0
603	20241211	091100	6542565	1999	1999	1999	1999	0
604	20241211	091000	6542565	1999	1999	1999	1999	0
605	20241211	090900	6542565	1999	1999	1999	1999	20
606	20241211	090800	6502585	2000	2000	2000	2000	0
607	20241211	090700	6502585	2000	2000	2000	2000	0
608	20241211	090600	6502585	2000	2000	2000	2000	0
609	20241211	090500	6502585	2000	2000	2000	2000	0
610	20241211	090400	6502585	2000	2000	2000	2000	0
611	20241211	090300	6502585	2000	1943	2000	1943	844
612	20241211	090200	4847264	1943	1943	1943	1943	0
613	20241211	090100	4847264	1943	1934	1943	1933	1256
614	20241211	090000	2407795	1934	1943	1949	1934	1241