KissMeData/024800/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	191000	52055873	1965	1965	1965	1965	709
3	20241204	190900	52055873	1965	1965	1965	1965	0
4	20241204	190800	52055873	1965	1965	1965	1965	0
5	20241204	190700	52055873	1965	1965	1965	1965	0
6	20241204	190600	52055873	1965	1965	1965	1965	0
7	20241204	190500	52055873	1965	1965	1965	1965	0
8	20241204	190400	52055873	1965	1965	1965	1965	0
9	20241204	190300	52055873	1965	1965	1965	1965	0
10	20241204	190200	52055873	1965	1965	1965	1965	0
11	20241204	190100	52055873	1965	1965	1965	1965	0
12	20241204	190000	52055873	1965	1965	1965	1965	0
13	20241204	185900	52055873	1965	1965	1965	1965	0
14	20241204	185800	52055873	1965	1965	1965	1965	0
15	20241204	185700	52055873	1965	1965	1965	1965	0
16	20241204	185600	52055873	1965	1965	1965	1965	0
17	20241204	185500	52055873	1965	1965	1965	1965	0
18	20241204	185400	52055873	1965	1965	1965	1965	0
19	20241204	185300	52055873	1965	1965	1965	1965	0
20	20241204	185200	52055873	1965	1965	1965	1965	0
21	20241204	185100	52055873	1965	1965	1965	1965	0
22	20241204	185000	52055873	1965	1965	1965	1965	0
23	20241204	184900	52055873	1965	1965	1965	1965	0
24	20241204	184800	52055873	1965	1965	1965	1965	0
25	20241204	184700	52055873	1965	1965	1965	1965	0
26	20241204	184600	52055873	1965	1965	1965	1965	0
27	20241204	184500	52055873	1965	1965	1965	1965	0
28	20241204	184400	52055873	1965	1965	1965	1965	0
29	20241204	184300	52055873	1965	1965	1965	1965	0
30	20241204	184200	52055873	1965	1965	1965	1965	0
31	20241204	184100	52055873	1965	1965	1965	1965	0
32	20241204	184000	52055873	1965	1965	1965	1965	709
33	20241204	183900	52055873	1965	1965	1965	1965	0
34	20241204	183800	52055873	1965	1965	1965	1965	0
35	20241204	183700	52055873	1965	1965	1965	1965	0
36	20241204	183600	52055873	1965	1965	1965	1965	0
37	20241204	183500	52055873	1965	1965	1965	1965	0
38	20241204	183400	52055873	1965	1965	1965	1965	0
39	20241204	183300	52055873	1965	1965	1965	1965	0
40	20241204	183200	52055873	1965	1965	1965	1965	0
41	20241204	183100	52055873	1965	1965	1965	1965	0
42	20241204	183000	52055873	1965	1965	1965	1965	0
43	20241204	182900	52055873	1965	1965	1965	1965	0
44	20241204	182800	52055873	1965	1965	1965	1965	0
45	20241204	182700	52055873	1965	1965	1965	1965	0
46	20241204	182600	52055873	1965	1965	1965	1965	0
47	20241204	182500	52055873	1965	1965	1965	1965	0
48	20241204	182400	52055873	1965	1965	1965	1965	0
49	20241204	182300	52055873	1965	1965	1965	1965	0
50	20241204	182200	52055873	1965	1965	1965	1965	0
51	20241204	182100	52055873	1965	1965	1965	1965	0
52	20241204	182000	52055873	1965	1965	1965	1965	0
53	20241204	181900	52055873	1965	1965	1965	1965	0
54	20241204	181800	52055873	1965	1965	1965	1965	0
55	20241204	181700	52055873	1965	1965	1965	1965	0
56	20241204	181600	52055873	1965	1965	1965	1965	0
57	20241204	181500	52055873	1965	1965	1965	1965	0
58	20241204	181400	52055873	1965	1965	1965	1965	0
59	20241204	181300	52055873	1965	1965	1965	1965	0
60	20241204	181200	52055873	1965	1965	1965	1965	0
61	20241204	181100	52055873	1965	1965	1965	1965	0
62	20241204	181000	52055873	1965	1965	1965	1965	709
63	20241204	180900	52055873	1965	1965	1965	1965	0
64	20241204	180800	52055873	1965	1965	1965	1965	0
65	20241204	180700	52055873	1965	1965	1965	1965	0
66	20241204	180600	52055873	1965	1965	1965	1965	0
67	20241204	180500	52055873	1965	1965	1965	1965	0
68	20241204	180400	52055873	1965	1965	1965	1965	0
69	20241204	180300	52055873	1965	1965	1965	1965	0
70	20241204	180200	52055873	1965	1965	1965	1965	0
71	20241204	180100	52055873	1965	1965	1965	1965	0
72	20241204	180000	52055873	1965	1965	1965	1965	0
73	20241204	175900	52055873	1965	1965	1965	1965	0
74	20241204	175800	52055873	1965	1965	1965	1965	0
75	20241204	175700	52055873	1965	1965	1965	1965	0
76	20241204	175600	52055873	1965	1965	1965	1965	0
77	20241204	175500	52055873	1965	1965	1965	1965	0
78	20241204	175400	52055873	1965	1965	1965	1965	0
79	20241204	175300	52055873	1965	1965	1965	1965	0
80	20241204	175200	52055873	1965	1965	1965	1965	0
81	20241204	175100	52055873	1965	1965	1965	1965	0
82	20241204	175000	52055873	1965	1965	1965	1965	0
83	20241204	174900	52055873	1965	1965	1965	1965	0
84	20241204	174800	52055873	1965	1965	1965	1965	0
85	20241204	174700	52055873	1965	1965	1965	1965	0
86	20241204	174600	52055873	1965	1965	1965	1965	0
87	20241204	174500	52055873	1965	1965	1965	1965	0
88	20241204	174400	52055873	1965	1965	1965	1965	0
89	20241204	174300	52055873	1965	1965	1965	1965	0
90	20241204	174200	52055873	1965	1965	1965	1965	0
91	20241204	174100	52055873	1965	1965	1965	1965	0
92	20241204	174000	52055873	1965	1965	1965	1965	709
93	20241204	173900	52055873	1965	1965	1965	1965	0
94	20241204	173800	52055873	1965	1965	1965	1965	0
95	20241204	173700	52055873	1965	1965	1965	1965	0
96	20241204	173600	52055873	1965	1965	1965	1965	0
97	20241204	173500	52055873	1965	1965	1965	1965	0
98	20241204	173400	52055873	1965	1965	1965	1965	0
99	20241204	173300	52055873	1965	1965	1965	1965	0
100	20241204	173200	52055873	1965	1965	1965	1965	0
101	20241204	173100	52055873	1965	1965	1965	1965	0
102	20241204	173000	52055873	1965	1965	1965	1965	0
103	20241204	172900	52055873	1965	1965	1965	1965	0
104	20241204	172800	52055873	1965	1965	1965	1965	0
105	20241204	172700	52055873	1965	1965	1965	1965	0
106	20241204	172600	52055873	1965	1965	1965	1965	0
107	20241204	172500	52055873	1965	1965	1965	1965	0
108	20241204	172400	52055873	1965	1965	1965	1965	0
109	20241204	172300	52055873	1965	1965	1965	1965	0
110	20241204	172200	52055873	1965	1965	1965	1965	0
111	20241204	172100	52055873	1965	1965	1965	1965	0
112	20241204	172000	52055873	1965	1965	1965	1965	0
113	20241204	171900	52055873	1965	1965	1965	1965	0
114	20241204	171800	52055873	1965	1965	1965	1965	0
115	20241204	171700	52055873	1965	1965	1965	1965	0
116	20241204	171600	52055873	1965	1965	1965	1965	0
117	20241204	171500	52055873	1965	1965	1965	1965	0
118	20241204	171400	52055873	1965	1965	1965	1965	0
119	20241204	171300	52055873	1965	1965	1965	1965	0
120	20241204	171200	52055873	1965	1965	1965	1965	0
121	20241204	171100	52055873	1965	1965	1965	1965	0
122	20241204	171000	52055873	1965	1965	1965	1965	709
123	20241204	170900	52055873	1965	1965	1965	1965	0
124	20241204	170800	52055873	1965	1965	1965	1965	0
125	20241204	170700	52055873	1965	1965	1965	1965	0
126	20241204	170600	52055873	1965	1965	1965	1965	0
127	20241204	170500	52055873	1965	1965	1965	1965	0
128	20241204	170400	52055873	1965	1965	1965	1965	0
129	20241204	170300	52055873	1965	1965	1965	1965	0
130	20241204	170200	52055873	1965	1965	1965	1965	0
131	20241204	170100	52055873	1965	1965	1965	1965	0
132	20241204	170000	52055873	1965	1965	1965	1965	0
133	20241204	165900	52055873	1965	1965	1965	1965	0
134	20241204	165800	52055873	1965	1965	1965	1965	0
135	20241204	165700	52055873	1965	1965	1965	1965	0
136	20241204	165600	52055873	1965	1965	1965	1965	0
137	20241204	165500	52055873	1965	1965	1965	1965	0
138	20241204	165400	52055873	1965	1965	1965	1965	0
139	20241204	165300	52055873	1965	1965	1965	1965	0
140	20241204	165200	52055873	1965	1965	1965	1965	0
141	20241204	165100	52055873	1965	1965	1965	1965	0
142	20241204	165000	52055873	1965	1965	1965	1965	0
143	20241204	164900	52055873	1965	1965	1965	1965	0
144	20241204	164800	52055873	1965	1965	1965	1965	0
145	20241204	164700	52055873	1965	1965	1965	1965	0
146	20241204	164600	52055873	1965	1965	1965	1965	0
147	20241204	164500	52055873	1965	1965	1965	1965	0
148	20241204	164400	52055873	1965	1965	1965	1965	0
149	20241204	164300	52055873	1965	1965	1965	1965	0
150	20241204	164200	52055873	1965	1965	1965	1965	0
151	20241204	164100	52055873	1965	1965	1965	1965	0
152	20241204	164000	52055873	1965	1965	1965	1965	709
153	20241204	163900	52055873	1965	1965	1965	1965	0
154	20241204	163800	52055873	1965	1965	1965	1965	0
155	20241204	163700	52055873	1965	1965	1965	1965	0
156	20241204	163600	52055873	1965	1965	1965	1965	0
157	20241204	163500	52055873	1965	1965	1965	1965	0
158	20241204	163400	52055873	1965	1965	1965	1965	0
159	20241204	163300	52055873	1965	1965	1965	1965	0
160	20241204	163200	52055873	1965	1965	1965	1965	0
161	20241204	163100	52055873	1965	1965	1965	1965	0
162	20241204	163000	52055873	1965	1965	1965	1965	0
163	20241204	162900	52055873	1965	1965	1965	1965	0
164	20241204	162800	52055873	1965	1965	1965	1965	0
165	20241204	162700	52055873	1965	1965	1965	1965	0
166	20241204	162600	52055873	1965	1965	1965	1965	0
167	20241204	162500	52055873	1965	1965	1965	1965	0
168	20241204	162400	52055873	1965	1965	1965	1965	0
169	20241204	162300	52055873	1965	1965	1965	1965	0
170	20241204	162200	52055873	1965	1965	1965	1965	0
171	20241204	162100	52055873	1965	1965	1965	1965	0
172	20241204	162000	52055873	1965	1965	1965	1965	0
173	20241204	161900	52055873	1965	1965	1965	1965	0
174	20241204	161800	52055873	1965	1965	1965	1965	0
175	20241204	161700	52055873	1965	1965	1965	1965	0
176	20241204	161600	52055873	1965	1965	1965	1965	0
177	20241204	161500	52055873	1965	1965	1965	1965	0
178	20241204	161400	52055873	1965	1965	1965	1965	0
179	20241204	161300	52055873	1965	1965	1965	1965	0
180	20241204	161200	52055873	1965	1965	1965	1965	0
181	20241204	161100	52055873	1965	1965	1965	1965	0
182	20241204	161000	52055873	1965	1965	1965	1965	709
183	20241204	160900	52055873	1965	1965	1965	1965	0
184	20241204	160800	52055873	1965	1965	1965	1965	0
185	20241204	160700	52055873	1965	1965	1965	1965	0
186	20241204	160600	52055873	1965	1965	1965	1965	0
187	20241204	160500	52055873	1965	1965	1965	1965	0
188	20241204	160400	52055873	1965	1965	1965	1965	0
189	20241204	160300	52055873	1965	1965	1965	1965	0
190	20241204	160200	52055873	1965	1965	1965	1965	0
191	20241204	160100	52055873	1965	1965	1965	1965	0
192	20241204	160000	52055873	1965	1965	1965	1965	0
193	20241204	155900	52055873	1965	1965	1965	1965	0
194	20241204	155800	52055873	1965	1965	1965	1965	0
195	20241204	155700	52055873	1965	1965	1965	1965	0
196	20241204	155600	52055873	1965	1965	1965	1965	0
197	20241204	155500	52055873	1965	1965	1965	1965	0
198	20241204	155400	52055873	1965	1965	1965	1965	0
199	20241204	155300	52055873	1965	1965	1965	1965	0
200	20241204	155200	52055873	1965	1965	1965	1965	0
201	20241204	155100	52055873	1965	1965	1965	1965	0
202	20241204	155000	52055873	1965	1965	1965	1965	0
203	20241204	154900	52055873	1965	1965	1965	1965	0
204	20241204	154800	52055873	1965	1965	1965	1965	0
205	20241204	154700	52055873	1965	1965	1965	1965	0
206	20241204	154600	52055873	1965	1965	1965	1965	0
207	20241204	154500	52055873	1965	1965	1965	1965	0
208	20241204	154400	52055873	1965	1965	1965	1965	0
209	20241204	154300	52055873	1965	1965	1965	1965	0
210	20241204	154200	52055873	1965	1965	1965	1965	0
211	20241204	154100	52055873	1965	1965	1965	1965	0
212	20241204	154000	52055873	1965	1965	1965	1965	709
213	20241204	153900	52055873	1965	1965	1965	1965	0
214	20241204	153800	52055873	1965	1965	1965	1965	0
215	20241204	153700	52055873	1965	1965	1965	1965	0
216	20241204	153600	52055873	1965	1965	1965	1965	0
217	20241204	153500	52055873	1965	1965	1965	1965	0
218	20241204	153400	52055873	1965	1965	1965	1965	0
219	20241204	153300	52055873	1965	1965	1965	1965	0
220	20241204	153200	52055873	1965	1965	1965	1965	0
221	20241204	153100	52055873	1965	1965	1965	1965	0
222	20241204	153000	52055873	1965	1965	1965	1965	709
223	20241204	152900	50662688	1918	1918	1918	1918	0
224	20241204	152800	50662688	1918	1918	1918	1918	0
225	20241204	152700	50662688	1918	1918	1918	1918	0
226	20241204	152600	50662688	1918	1918	1918	1918	0
227	20241204	152500	50662688	1918	1918	1918	1918	0
228	20241204	152400	50662688	1918	1918	1918	1918	0
229	20241204	152300	50662688	1918	1918	1918	1918	0
230	20241204	152200	50662688	1918	1918	1918	1918	0
231	20241204	152100	50662688	1918	1918	1918	1918	0
232	20241204	152000	50662688	1918	1918	1918	1918	0
233	20241204	151900	50662688	1918	1925	1925	1918	229
234	20241204	151800	50223095	1931	1931	1931	1931	0
235	20241204	151700	50223095	1931	1931	1931	1931	0
236	20241204	151600	50223095	1931	1931	1931	1931	0
237	20241204	151500	50223095	1931	1931	1931	1931	0
238	20241204	151400	50223095	1931	1931	1931	1931	0
239	20241204	151300	50223095	1931	1931	1931	1931	0
240	20241204	151200	50223095	1931	1931	1931	1931	0
241	20241204	151100	50223095	1931	1931	1931	1931	0
242	20241204	151000	50223095	1931	1931	1931	1931	0
243	20241204	150900	50223095	1931	1931	1931	1931	0
244	20241204	150800	50223095	1931	1931	1931	1931	0
245	20241204	150700	50223095	1931	1931	1931	1931	0
246	20241204	150600	50223095	1931	1931	1931	1931	0
247	20241204	150500	50223095	1931	1931	1931	1931	0
248	20241204	150400	50223095	1931	1931	1931	1931	0
249	20241204	150300	50223095	1931	1931	1931	1931	0
250	20241204	150200	50223095	1931	1931	1931	1931	0
251	20241204	150100	50223095	1931	1931	1931	1931	0
252	20241204	150000	50223095	1931	1931	1931	1931	0
253	20241204	145900	50223095	1931	1931	1931	1931	0
254	20241204	145800	50223095	1931	1931	1931	1931	0
255	20241204	145700	50223095	1931	1931	1931	1931	0
256	20241204	145600	50223095	1931	1931	1931	1931	0
257	20241204	145500	50223095	1931	1931	1931	1931	0
258	20241204	145400	50223095	1931	1931	1931	1931	0
259	20241204	145300	50223095	1931	1931	1931	1931	0
260	20241204	145200	50223095	1931	1931	1931	1931	0
261	20241204	145100	50223095	1931	1931	1931	1931	0
262	20241204	145000	50223095	1931	1931	1931	1931	0
263	20241204	144900	50223095	1931	1931	1931	1931	0
264	20241204	144800	50223095	1931	1931	1931	1931	0
265	20241204	144700	50223095	1931	1931	1931	1931	0
266	20241204	144600	50223095	1931	1931	1931	1931	0
267	20241204	144500	50223095	1931	1931	1931	1931	0
268	20241204	144400	50223095	1931	1931	1931	1931	10
269	20241204	144300	50203785	1915	1915	1915	1915	0
270	20241204	144200	50203785	1915	1915	1915	1915	0
271	20241204	144100	50203785	1915	1915	1915	1915	0
272	20241204	144000	50203785	1915	1915	1915	1915	0
273	20241204	143900	50203785	1915	1915	1915	1915	0
274	20241204	143800	50203785	1915	1915	1915	1915	0
275	20241204	143700	50203785	1915	1915	1915	1915	0
276	20241204	143600	50203785	1915	1915	1915	1915	0
277	20241204	143500	50203785	1915	1915	1915	1915	0
278	20241204	143400	50203785	1915	1915	1915	1915	0
279	20241204	143300	50203785	1915	1915	1915	1915	0
280	20241204	143200	50203785	1915	1915	1915	1915	0
281	20241204	143100	50203785	1915	1915	1915	1915	0
282	20241204	143000	50203785	1915	1917	1917	1915	150
283	20241204	142900	49916365	1918	1918	1918	1918	0
284	20241204	142800	49916365	1918	1918	1918	1918	0
285	20241204	142700	49916365	1918	1918	1918	1918	0
286	20241204	142600	49916365	1918	1918	1918	1918	0
287	20241204	142500	49916365	1918	1918	1918	1918	0
288	20241204	142400	49916365	1918	1918	1918	1918	0
289	20241204	142300	49916365	1918	1918	1918	1918	0
290	20241204	142200	49916365	1918	1918	1918	1918	0
291	20241204	142100	49916365	1918	1918	1918	1918	163
292	20241204	142000	49603731	1916	1918	1918	1916	2082
293	20241204	141900	45610573	1918	1918	1918	1918	1000
294	20241204	141800	43692573	1915	1915	1915	1915	0
295	20241204	141700	43692573	1915	1915	1915	1915	0
296	20241204	141600	43692573	1915	1915	1915	1915	0
297	20241204	141500	43692573	1915	1915	1915	1915	0
298	20241204	141400	43692573	1915	1915	1915	1915	0
299	20241204	141300	43692573	1915	1915	1915	1915	0
300	20241204	141200	43692573	1915	1915	1915	1915	0
301	20241204	141100	43692573	1915	1915	1915	1915	0
302	20241204	141000	43692573	1915	1917	1917	1915	538
303	20241204	140900	42661744	1918	1920	1920	1917	772
304	20241204	140800	41180929	1920	1920	1920	1920	0
305	20241204	140700	41180929	1920	1920	1920	1920	0
306	20241204	140600	41180929	1920	1920	1920	1920	0
307	20241204	140500	41180929	1920	1920	1920	1920	0
308	20241204	140400	41180929	1920	1920	1920	1920	0
309	20241204	140300	41180929	1920	1920	1920	1920	0
310	20241204	140200	41180929	1920	1920	1920	1920	0
311	20241204	140100	41180929	1920	1920	1920	1920	0
312	20241204	140000	41180929	1920	1921	1921	1920	286
313	20241204	135900	40631540	1922	1922	1922	1922	0
314	20241204	135800	40631540	1922	1922	1922	1922	0
315	20241204	135700	40631540	1922	1922	1922	1922	0
316	20241204	135600	40631540	1922	1922	1922	1922	0
317	20241204	135500	40631540	1922	1922	1922	1922	10
318	20241204	135400	40612320	1951	1951	1951	1951	0
319	20241204	135300	40612320	1951	1951	1951	1951	0
320	20241204	135200	40612320	1951	1951	1951	1951	0
321	20241204	135100	40612320	1951	1951	1951	1951	0
322	20241204	135000	40612320	1951	1951	1951	1951	0
323	20241204	134900	40612320	1951	1942	1951	1942	512
324	20241204	134800	39613452	1941	1941	1941	1941	0
325	20241204	134700	39613452	1941	1941	1941	1941	1
326	20241204	134600	39611511	1940	1940	1940	1940	1
327	20241204	134500	39609571	1939	1939	1939	1939	0
328	20241204	134400	39609571	1939	1939	1939	1939	0
329	20241204	134300	39609571	1939	1939	1939	1939	0
330	20241204	134200	39609571	1939	1939	1939	1939	0
331	20241204	134100	39609571	1939	1939	1939	1939	0
332	20241204	134000	39609571	1939	1939	1939	1939	0
333	20241204	133900	39609571	1939	1939	1939	1939	0
334	20241204	133800	39609571	1939	1939	1939	1939	0
335	20241204	133700	39609571	1939	1939	1939	1939	0
336	20241204	133600	39609571	1939	1939	1939	1939	0
337	20241204	133500	39609571	1939	1939	1939	1939	0
338	20241204	133400	39609571	1939	1939	1939	1939	0
339	20241204	133300	39609571	1939	1939	1939	1939	0
340	20241204	133200	39609571	1939	1939	1939	1939	0
341	20241204	133100	39609571	1939	1939	1939	1939	0
342	20241204	133000	39609571	1939	1939	1939	1939	0
343	20241204	132900	39609571	1939	1939	1939	1939	0
344	20241204	132800	39609571	1939	1939	1939	1939	0
345	20241204	132700	39609571	1939	1939	1939	1939	0
346	20241204	132600	39609571	1939	1939	1939	1939	0
347	20241204	132500	39609571	1939	1939	1939	1939	0
348	20241204	132400	39609571	1939	1939	1939	1939	0
349	20241204	132300	39609571	1939	1939	1939	1939	0
350	20241204	132200	39609571	1939	1939	1939	1939	0
351	20241204	132100	39609571	1939	1939	1939	1939	0
352	20241204	132000	39609571	1939	1939	1939	1939	0
353	20241204	131900	39609571	1939	1939	1939	1939	0
354	20241204	131800	39609571	1939	1939	1939	1939	0
355	20241204	131700	39609571	1939	1939	1939	1939	0
356	20241204	131600	39609571	1939	1939	1939	1939	0
357	20241204	131500	39609571	1939	1939	1939	1939	0
358	20241204	131400	39609571	1939	1939	1939	1939	0
359	20241204	131300	39609571	1939	1939	1939	1939	0
360	20241204	131200	39609571	1939	1939	1939	1939	0
361	20241204	131100	39609571	1939	1939	1939	1939	0
362	20241204	131000	39609571	1939	1939	1939	1939	0
363	20241204	130900	39609571	1939	1939	1939	1939	0
364	20241204	130800	39609571	1939	1939	1939	1939	0
365	20241204	130700	39609571	1939	1939	1939	1939	0
366	20241204	130600	39609571	1939	1939	1939	1939	0
367	20241204	130500	39609571	1939	1935	1939	1935	3888
368	20241204	130400	32077960	1935	1935	1935	1935	0
369	20241204	130300	32077960	1935	1935	1935	1935	0
370	20241204	130200	32077960	1935	1935	1935	1935	0
371	20241204	130100	32077960	1935	1935	1935	1935	0
372	20241204	130000	32077960	1935	1935	1935	1935	0
373	20241204	125900	32077960	1935	1935	1935	1935	0
374	20241204	125800	32077960	1935	1935	1935	1935	0
375	20241204	125700	32077960	1935	1935	1935	1935	0
376	20241204	125600	32077960	1935	1935	1935	1935	0
377	20241204	125500	32077960	1935	1935	1935	1935	0
378	20241204	125400	32077960	1935	1935	1935	1935	5
379	20241204	125300	32068285	1935	1935	1935	1935	0
380	20241204	125200	32068285	1935	1935	1935	1935	0
381	20241204	125100	32068285	1935	1935	1935	1935	0
382	20241204	125000	32068285	1935	1935	1935	1935	0
383	20241204	124900	32068285	1935	1935	1935	1935	0
384	20241204	124800	32068285	1935	1935	1935	1935	0
385	20241204	124700	32068285	1935	1935	1935	1935	258
386	20241204	124600	31569055	1935	1935	1935	1935	0
387	20241204	124500	31569055	1935	1935	1935	1935	0
388	20241204	124400	31569055	1935	1935	1935	1935	0
389	20241204	124300	31569055	1935	1935	1935	1935	0
390	20241204	124200	31569055	1935	1935	1935	1935	0
391	20241204	124100	31569055	1935	1935	1935	1935	0
392	20241204	124000	31569055	1935	1935	1935	1935	0
393	20241204	123900	31569055	1935	1935	1935	1935	0
394	20241204	123800	31569055	1935	1935	1935	1935	0
395	20241204	123700	31569055	1935	1935	1935	1935	0
396	20241204	123600	31569055	1935	1935	1935	1935	0
397	20241204	123500	31569055	1935	1935	1935	1935	0
398	20241204	123400	31569055	1935	1935	1935	1935	1
399	20241204	123300	31567120	1935	1935	1935	1935	0
400	20241204	123200	31567120	1935	1935	1935	1935	0
401	20241204	123100	31567120	1935	1935	1935	1935	0
402	20241204	123000	31567120	1935	1935	1935	1935	0
403	20241204	122900	31567120	1935	1935	1935	1935	0
404	20241204	122800	31567120	1935	1935	1935	1935	0
405	20241204	122700	31567120	1935	1935	1935	1935	0
406	20241204	122600	31567120	1935	1935	1935	1935	0
407	20241204	122500	31567120	1935	1935	1935	1935	0
408	20241204	122400	31567120	1935	1935	1935	1935	0
409	20241204	122300	31567120	1935	1935	1935	1935	0
410	20241204	122200	31567120	1935	1935	1935	1935	0
411	20241204	122100	31567120	1935	1935	1935	1935	0
412	20241204	122000	31567120	1935	1935	1935	1935	0
413	20241204	121900	31567120	1935	1935	1935	1935	0
414	20241204	121800	31567120	1935	1935	1935	1935	0
415	20241204	121700	31567120	1935	1935	1935	1935	0
416	20241204	121600	31567120	1935	1935	1935	1935	0
417	20241204	121500	31567120	1935	1935	1935	1935	0
418	20241204	121400	31567120	1935	1935	1935	1935	0
419	20241204	121300	31567120	1935	1935	1935	1935	0
420	20241204	121200	31567120	1935	1935	1935	1935	0
421	20241204	121100	31567120	1935	1935	1935	1935	0
422	20241204	121000	31567120	1935	1935	1935	1935	0
423	20241204	120900	31567120	1935	1935	1935	1935	0
424	20241204	120800	31567120	1935	1935	1935	1935	0
425	20241204	120700	31567120	1935	1935	1935	1935	0
426	20241204	120600	31567120	1935	1935	1935	1935	0
427	20241204	120500	31567120	1935	1935	1935	1935	0
428	20241204	120400	31567120	1935	1926	1935	1926	25
429	20241204	120300	31518790	1918	1918	1918	1918	0
430	20241204	120200	31518790	1918	1918	1918	1918	0
431	20241204	120100	31518790	1918	1918	1918	1918	0
432	20241204	120000	31518790	1918	1918	1918	1918	0
433	20241204	115900	31518790	1918	1918	1918	1918	0
434	20241204	115800	31518790	1918	1918	1918	1918	0
435	20241204	115700	31518790	1918	1918	1918	1918	8
436	20241204	115600	31503446	1926	1926	1926	1926	0
437	20241204	115500	31503446	1926	1926	1926	1926	0
438	20241204	115400	31503446	1926	1925	1926	1925	77
439	20241204	115300	31355145	1919	1919	1919	1919	0
440	20241204	115200	31355145	1919	1919	1919	1919	6
441	20241204	115100	31343631	1920	1920	1920	1920	0
442	20241204	115000	31343631	1920	1920	1920	1920	0
443	20241204	114900	31343631	1920	1922	1922	1920	3
444	20241204	114800	31337868	1914	1914	1914	1914	0
445	20241204	114700	31337868	1914	1914	1914	1914	0
446	20241204	114600	31337868	1914	1914	1914	1914	0
447	20241204	114500	31337868	1914	1914	1914	1914	0
448	20241204	114400	31337868	1914	1914	1914	1914	0
449	20241204	114300	31337868	1914	1914	1914	1914	1
450	20241204	114200	31335954	1926	1926	1926	1926	0
451	20241204	114100	31335954	1926	1926	1926	1926	0
452	20241204	114000	31335954	1926	1926	1926	1926	0
453	20241204	113900	31335954	1926	1926	1926	1926	25
454	20241204	113800	31287804	1925	1925	1925	1925	0
455	20241204	113700	31287804	1925	1925	1925	1925	0
456	20241204	113600	31287804	1925	1925	1925	1925	52
457	20241204	113500	31187704	1926	1926	1926	1926	0
458	20241204	113400	31187704	1926	1926	1926	1926	0
459	20241204	113300	31187704	1926	1926	1926	1926	0
460	20241204	113200	31187704	1926	1926	1926	1926	0
461	20241204	113100	31187704	1926	1926	1926	1926	0
462	20241204	113000	31187704	1926	1926	1926	1926	0
463	20241204	112900	31187704	1926	1926	1926	1926	1
464	20241204	112800	31185778	1906	1906	1906	1906	0
465	20241204	112700	31185778	1906	1906	1906	1906	1
466	20241204	112600	31183872	1905	1905	1905	1905	0
467	20241204	112500	31183872	1905	1905	1905	1905	0
468	20241204	112400	31183872	1905	1905	1905	1905	0
469	20241204	112300	31183872	1905	1905	1905	1905	0
470	20241204	112200	31183872	1905	1905	1905	1905	11
471	20241204	112100	31162917	1904	1904	1904	1904	0
472	20241204	112000	31162917	1904	1904	1904	1904	0
473	20241204	111900	31162917	1904	1904	1904	1904	0
474	20241204	111800	31162917	1904	1904	1904	1904	3
475	20241204	111700	31157205	1903	1903	1903	1903	0
476	20241204	111600	31157205	1903	1903	1903	1903	0
477	20241204	111500	31157205	1903	1903	1903	1903	0
478	20241204	111400	31157205	1903	1903	1903	1903	0
479	20241204	111300	31157205	1903	1903	1903	1903	0
480	20241204	111200	31157205	1903	1903	1903	1903	3
481	20241204	111100	31151496	1903	1903	1903	1903	0
482	20241204	111000	31151496	1903	1903	1903	1903	2
483	20241204	110900	31147690	1903	1903	1903	1903	0
484	20241204	110800	31147690	1903	1903	1903	1903	0
485	20241204	110700	31147690	1903	1903	1903	1903	0
486	20241204	110600	31147690	1903	1903	1903	1903	0
487	20241204	110500	31147690	1903	1903	1903	1903	0
488	20241204	110400	31147690	1903	1903	1903	1903	0
489	20241204	110300	31147690	1903	1903	1903	1903	0
490	20241204	110200	31147690	1903	1903	1903	1903	0
491	20241204	110100	31147690	1903	1903	1903	1903	0
492	20241204	110000	31147690	1903	1903	1903	1903	0
493	20241204	105900	31147690	1903	1903	1903	1903	1000
494	20241204	105800	29244690	1948	1948	1948	1948	0
495	20241204	105700	29244690	1948	1948	1948	1948	0
496	20241204	105600	29244690	1948	1948	1948	1948	0
497	20241204	105500	29244690	1948	1948	1948	1948	0
498	20241204	105400	29244690	1948	1948	1948	1948	0
499	20241204	105300	29244690	1948	1948	1948	1948	0
500	20241204	105200	29244690	1948	1948	1948	1948	0
501	20241204	105100	29244690	1948	1948	1948	1948	0
502	20241204	105000	29244690	1948	1948	1948	1948	0
503	20241204	104900	29244690	1948	1948	1948	1948	0
504	20241204	104800	29244690	1948	1915	1948	1900	4501
505	20241204	104700	20666614	1915	1930	1930	1915	1500
506	20241204	104600	17785054	1930	1930	1930	1930	0
507	20241204	104500	17785054	1930	1930	1930	1930	0
508	20241204	104400	17785054	1930	1937	1937	1930	2500
509	20241204	104300	12954105	1937	1937	1937	1937	0
510	20241204	104200	12954105	1937	1937	1937	1937	0
511	20241204	104100	12954105	1937	1937	1937	1937	0
512	20241204	104000	12954105	1937	1937	1937	1937	0
513	20241204	103900	12954105	1937	1937	1937	1937	0
514	20241204	103800	12954105	1937	1937	1937	1937	0
515	20241204	103700	12954105	1937	1937	1937	1937	0
516	20241204	103600	12954105	1937	1937	1937	1937	0
517	20241204	103500	12954105	1937	1937	1937	1937	0
518	20241204	103400	12954105	1937	1937	1937	1937	130
519	20241204	103300	12702295	1937	1937	1937	1937	0
520	20241204	103200	12702295	1937	1937	1937	1937	0
521	20241204	103100	12702295	1937	1937	1937	1937	0
522	20241204	103000	12702295	1937	1937	1937	1937	0
523	20241204	102900	12702295	1937	1937	1937	1937	0
524	20241204	102800	12702295	1937	1937	1937	1937	238
525	20241204	102700	12241289	1937	1937	1937	1937	0
526	20241204	102600	12241289	1937	1937	1937	1937	3
527	20241204	102500	12235478	1951	1951	1951	1951	0
528	20241204	102400	12235478	1951	1951	1951	1951	0
529	20241204	102300	12235478	1951	1951	1951	1951	0
530	20241204	102200	12235478	1951	1940	1951	1937	2122
531	20241204	102100	8120632	1940	1940	1940	1940	0
532	20241204	102000	8120632	1940	1940	1940	1940	0
533	20241204	101900	8120632	1940	1940	1940	1940	0
534	20241204	101800	8120632	1940	1940	1940	1940	0
535	20241204	101700	8120632	1940	1940	1940	1940	16
536	20241204	101600	8089592	1952	1952	1952	1952	0
537	20241204	101500	8089592	1952	1952	1952	1952	0
538	20241204	101400	8089592	1952	1952	1952	1952	0
539	20241204	101300	8089592	1952	1952	1952	1952	0
540	20241204	101200	8089592	1952	1952	1952	1952	0
541	20241204	101100	8089592	1952	1952	1952	1952	101
542	20241204	101000	7892440	1952	1952	1952	1952	3
543	20241204	100900	7886584	1952	1952	1952	1952	0
544	20241204	100800	7886584	1952	1952	1952	1952	0
545	20241204	100700	7886584	1952	1952	1952	1952	1
546	20241204	100600	7884632	1956	1956	1956	1956	0
547	20241204	100500	7884632	1956	1956	1956	1956	0
548	20241204	100400	7884632	1956	1956	1956	1956	0
549	20241204	100300	7884632	1956	1956	1956	1956	0
550	20241204	100200	7884632	1956	1956	1956	1956	0
551	20241204	100100	7884632	1956	1956	1956	1956	0
552	20241204	100000	7884632	1956	1956	1956	1956	0
553	20241204	095900	7884632	1956	1956	1956	1956	0
554	20241204	095800	7884632	1956	1956	1956	1956	1
555	20241204	095700	7882676	1940	1940	1940	1940	0
556	20241204	095600	7882676	1940	1940	1940	1940	62
557	20241204	095500	7762396	1940	1940	1940	1940	0
558	20241204	095400	7762396	1940	1940	1940	1940	0
559	20241204	095300	7762396	1940	1941	1941	1940	21
560	20241204	095200	7721655	1938	1938	1938	1938	0
561	20241204	095100	7721655	1938	1938	1938	1938	0
562	20241204	095000	7721655	1938	1938	1938	1938	600
563	20241204	094900	6558855	1938	1938	1938	1938	0
564	20241204	094800	6558855	1938	1938	1938	1938	0
565	20241204	094700	6558855	1938	1938	1938	1938	0
566	20241204	094600	6558855	1938	1938	1938	1938	0
567	20241204	094500	6558855	1938	1938	1938	1938	0
568	20241204	094400	6558855	1938	1938	1938	1938	0
569	20241204	094300	6558855	1938	1938	1938	1938	325
570	20241204	094200	5929005	1938	1938	1938	1938	5
571	20241204	094100	5919315	1966	1966	1966	1966	0
572	20241204	094000	5919315	1966	1966	1966	1966	0
573	20241204	093900	5919315	1966	1966	1966	1966	0
574	20241204	093800	5919315	1966	1966	1966	1966	0
575	20241204	093700	5919315	1966	1966	1966	1966	0
576	20241204	093600	5919315	1966	1966	1966	1966	0
577	20241204	093500	5919315	1966	1966	1966	1966	0
578	20241204	093400	5919315	1966	1966	1966	1966	0
579	20241204	093300	5919315	1966	1966	1966	1966	0
580	20241204	093200	5919315	1966	1966	1966	1966	0
581	20241204	093100	5919315	1966	1966	1966	1966	0
582	20241204	093000	5919315	1966	1966	1966	1966	0
583	20241204	092900	5919315	1966	1966	1966	1966	0
584	20241204	092800	5919315	1966	1966	1966	1966	0
585	20241204	092700	5919315	1966	1966	1966	1966	0
586	20241204	092600	5919315	1966	1966	1966	1966	0
587	20241204	092500	5919315	1966	1966	1966	1966	0
588	20241204	092400	5919315	1966	1966	1966	1966	1
589	20241204	092300	5917349	1968	1968	1968	1968	0
590	20241204	092200	5917349	1968	1968	1968	1968	0
591	20241204	092100	5917349	1968	1968	1968	1968	0
592	20241204	092000	5917349	1968	1968	1968	1968	1
593	20241204	091900	5915381	1932	1931	1932	1931	201
594	20241204	091800	5527050	1970	1970	1970	1970	0
595	20241204	091700	5527050	1970	1970	1970	1970	0
596	20241204	091600	5527050	1970	1970	1970	1970	0
597	20241204	091500	5527050	1970	1970	1970	1970	0
598	20241204	091400	5527050	1970	1970	1970	1970	0
599	20241204	091300	5527050	1970	1970	1970	1970	0
600	20241204	091200	5527050	1970	1970	1970	1970	0
601	20241204	091100	5527050	1970	1970	1970	1970	0
602	20241204	091000	5527050	1970	1970	1970	1970	0
603	20241204	090900	5527050	1970	1970	1970	1970	461
604	20241204	090800	4618880	1970	1970	1970	1970	1
605	20241204	090700	4616910	1935	1935	1935	1935	0
606	20241204	090600	4616910	1935	1935	1935	1935	0
607	20241204	090500	4616910	1935	1935	1935	1935	31
608	20241204	090400	4556925	1935	1935	1935	1935	0
609	20241204	090300	4556925	1935	1935	1935	1935	0
610	20241204	090200	4556925	1935	1935	1935	1935	120
611	20241204	090100	4324725	1935	1935	1935	1935	0
612	20241204	090000	4324725	1935	1935	1935	1935	2235