KissMeData/043360/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	192700	23762880	1980	1980	1980	1980	1407
3	20241213	192600	23762880	1980	1980	1980	1980	0
4	20241213	192500	23762880	1980	1980	1980	1980	0
5	20241213	192400	23762880	1980	1980	1980	1980	0
6	20241213	192300	23762880	1980	1980	1980	1980	0
7	20241213	192200	23762880	1980	1980	1980	1980	0
8	20241213	192100	23762880	1980	1980	1980	1980	0
9	20241213	192000	23762880	1980	1980	1980	1980	0
10	20241213	191900	23762880	1980	1980	1980	1980	0
11	20241213	191800	23762880	1980	1980	1980	1980	0
12	20241213	191700	23762880	1980	1980	1980	1980	0
13	20241213	191600	23762880	1980	1980	1980	1980	0
14	20241213	191500	23762880	1980	1980	1980	1980	0
15	20241213	191400	23762880	1980	1980	1980	1980	0
16	20241213	191300	23762880	1980	1980	1980	1980	0
17	20241213	191200	23762880	1980	1980	1980	1980	0
18	20241213	191100	23762880	1980	1980	1980	1980	0
19	20241213	191000	23762880	1980	1980	1980	1980	0
20	20241213	190900	23762880	1980	1980	1980	1980	0
21	20241213	190800	23762880	1980	1980	1980	1980	0
22	20241213	190700	23762880	1980	1980	1980	1980	0
23	20241213	190600	23762880	1980	1980	1980	1980	0
24	20241213	190500	23762880	1980	1980	1980	1980	0
25	20241213	190400	23762880	1980	1980	1980	1980	0
26	20241213	190300	23762880	1980	1980	1980	1980	0
27	20241213	190200	23762880	1980	1980	1980	1980	0
28	20241213	190100	23762880	1980	1980	1980	1980	0
29	20241213	190000	23762880	1980	1980	1980	1980	0
30	20241213	185900	23762880	1980	1980	1980	1980	0
31	20241213	185800	23762880	1980	1980	1980	1980	0
32	20241213	185700	23762880	1980	1980	1980	1980	1407
33	20241213	185600	23762880	1980	1980	1980	1980	0
34	20241213	185500	23762880	1980	1980	1980	1980	0
35	20241213	185400	23762880	1980	1980	1980	1980	0
36	20241213	185300	23762880	1980	1980	1980	1980	0
37	20241213	185200	23762880	1980	1980	1980	1980	0
38	20241213	185100	23762880	1980	1980	1980	1980	0
39	20241213	185000	23762880	1980	1980	1980	1980	0
40	20241213	184900	23762880	1980	1980	1980	1980	0
41	20241213	184800	23762880	1980	1980	1980	1980	0
42	20241213	184700	23762880	1980	1980	1980	1980	0
43	20241213	184600	23762880	1980	1980	1980	1980	0
44	20241213	184500	23762880	1980	1980	1980	1980	0
45	20241213	184400	23762880	1980	1980	1980	1980	0
46	20241213	184300	23762880	1980	1980	1980	1980	0
47	20241213	184200	23762880	1980	1980	1980	1980	0
48	20241213	184100	23762880	1980	1980	1980	1980	0
49	20241213	184000	23762880	1980	1980	1980	1980	0
50	20241213	183900	23762880	1980	1980	1980	1980	0
51	20241213	183800	23762880	1980	1980	1980	1980	0
52	20241213	183700	23762880	1980	1980	1980	1980	0
53	20241213	183600	23762880	1980	1980	1980	1980	0
54	20241213	183500	23762880	1980	1980	1980	1980	0
55	20241213	183400	23762880	1980	1980	1980	1980	0
56	20241213	183300	23762880	1980	1980	1980	1980	0
57	20241213	183200	23762880	1980	1980	1980	1980	0
58	20241213	183100	23762880	1980	1980	1980	1980	0
59	20241213	183000	23762880	1980	1980	1980	1980	0
60	20241213	182900	23762880	1980	1980	1980	1980	0
61	20241213	182800	23762880	1980	1980	1980	1980	0
62	20241213	182700	23762880	1980	1980	1980	1980	1407
63	20241213	182600	23762880	1980	1980	1980	1980	0
64	20241213	182500	23762880	1980	1980	1980	1980	0
65	20241213	182400	23762880	1980	1980	1980	1980	0
66	20241213	182300	23762880	1980	1980	1980	1980	0
67	20241213	182200	23762880	1980	1980	1980	1980	0
68	20241213	182100	23762880	1980	1980	1980	1980	0
69	20241213	182000	23762880	1980	1980	1980	1980	0
70	20241213	181900	23762880	1980	1980	1980	1980	0
71	20241213	181800	23762880	1980	1980	1980	1980	0
72	20241213	181700	23762880	1980	1980	1980	1980	0
73	20241213	181600	23762880	1980	1980	1980	1980	0
74	20241213	181500	23762880	1980	1980	1980	1980	0
75	20241213	181400	23762880	1980	1980	1980	1980	0
76	20241213	181300	23762880	1980	1980	1980	1980	0
77	20241213	181200	23762880	1980	1980	1980	1980	0
78	20241213	181100	23762880	1980	1980	1980	1980	0
79	20241213	181000	23762880	1980	1980	1980	1980	0
80	20241213	180900	23762880	1980	1980	1980	1980	0
81	20241213	180800	23762880	1980	1980	1980	1980	0
82	20241213	180700	23762880	1980	1980	1980	1980	0
83	20241213	180600	23762880	1980	1980	1980	1980	0
84	20241213	180500	23762880	1980	1980	1980	1980	0
85	20241213	180400	23762880	1980	1980	1980	1980	0
86	20241213	180300	23762880	1980	1980	1980	1980	0
87	20241213	180200	23762880	1980	1980	1980	1980	0
88	20241213	180100	23762880	1980	1980	1980	1980	0
89	20241213	180000	23762880	1980	1980	1980	1980	0
90	20241213	175900	23762880	1980	1980	1980	1980	0
91	20241213	175800	23762880	1980	1980	1980	1980	0
92	20241213	175700	23762880	1980	1980	1980	1980	1407
93	20241213	175600	23762880	1980	1980	1980	1980	0
94	20241213	175500	23762880	1980	1980	1980	1980	0
95	20241213	175400	23762880	1980	1980	1980	1980	0
96	20241213	175300	23762880	1980	1980	1980	1980	0
97	20241213	175200	23762880	1980	1980	1980	1980	0
98	20241213	175100	23762880	1980	1980	1980	1980	0
99	20241213	175000	23762880	1980	1980	1980	1980	0
100	20241213	174900	23762880	1980	1980	1980	1980	0
101	20241213	174800	23762880	1980	1980	1980	1980	0
102	20241213	174700	23762880	1980	1980	1980	1980	0
103	20241213	174600	23762880	1980	1980	1980	1980	0
104	20241213	174500	23762880	1980	1980	1980	1980	0
105	20241213	174400	23762880	1980	1980	1980	1980	0
106	20241213	174300	23762880	1980	1980	1980	1980	0
107	20241213	174200	23762880	1980	1980	1980	1980	0
108	20241213	174100	23762880	1980	1980	1980	1980	0
109	20241213	174000	23762880	1980	1980	1980	1980	0
110	20241213	173900	23762880	1980	1980	1980	1980	0
111	20241213	173800	23762880	1980	1980	1980	1980	0
112	20241213	173700	23762880	1980	1980	1980	1980	0
113	20241213	173600	23762880	1980	1980	1980	1980	0
114	20241213	173500	23762880	1980	1980	1980	1980	0
115	20241213	173400	23762880	1980	1980	1980	1980	0
116	20241213	173300	23762880	1980	1980	1980	1980	0
117	20241213	173200	23762880	1980	1980	1980	1980	0
118	20241213	173100	23762880	1980	1980	1980	1980	0
119	20241213	173000	23762880	1980	1980	1980	1980	0
120	20241213	172900	23762880	1980	1980	1980	1980	0
121	20241213	172800	23762880	1980	1980	1980	1980	0
122	20241213	172700	23762880	1980	1980	1980	1980	1407
123	20241213	172600	23762880	1980	1980	1980	1980	0
124	20241213	172500	23762880	1980	1980	1980	1980	0
125	20241213	172400	23762880	1980	1980	1980	1980	0
126	20241213	172300	23762880	1980	1980	1980	1980	0
127	20241213	172200	23762880	1980	1980	1980	1980	0
128	20241213	172100	23762880	1980	1980	1980	1980	0
129	20241213	172000	23762880	1980	1980	1980	1980	0
130	20241213	171900	23762880	1980	1980	1980	1980	0
131	20241213	171800	23762880	1980	1980	1980	1980	0
132	20241213	171700	23762880	1980	1980	1980	1980	0
133	20241213	171600	23762880	1980	1980	1980	1980	0
134	20241213	171500	23762880	1980	1980	1980	1980	0
135	20241213	171400	23762880	1980	1980	1980	1980	0
136	20241213	171300	23762880	1980	1980	1980	1980	0
137	20241213	171200	23762880	1980	1980	1980	1980	0
138	20241213	171100	23762880	1980	1980	1980	1980	0
139	20241213	171000	23762880	1980	1980	1980	1980	0
140	20241213	170900	23762880	1980	1980	1980	1980	0
141	20241213	170800	23762880	1980	1980	1980	1980	0
142	20241213	170700	23762880	1980	1980	1980	1980	0
143	20241213	170600	23762880	1980	1980	1980	1980	0
144	20241213	170500	23762880	1980	1980	1980	1980	0
145	20241213	170400	23762880	1980	1980	1980	1980	0
146	20241213	170300	23762880	1980	1980	1980	1980	0
147	20241213	170200	23762880	1980	1980	1980	1980	0
148	20241213	170100	23762880	1980	1980	1980	1980	0
149	20241213	170000	23762880	1980	1980	1980	1980	0
150	20241213	165900	23762880	1980	1980	1980	1980	0
151	20241213	165800	23762880	1980	1980	1980	1980	0
152	20241213	165700	23762880	1980	1980	1980	1980	1407
153	20241213	165600	23762880	1980	1980	1980	1980	0
154	20241213	165500	23762880	1980	1980	1980	1980	0
155	20241213	165400	23762880	1980	1980	1980	1980	0
156	20241213	165300	23762880	1980	1980	1980	1980	0
157	20241213	165200	23762880	1980	1980	1980	1980	0
158	20241213	165100	23762880	1980	1980	1980	1980	0
159	20241213	165000	23762880	1980	1980	1980	1980	0
160	20241213	164900	23762880	1980	1980	1980	1980	0
161	20241213	164800	23762880	1980	1980	1980	1980	0
162	20241213	164700	23762880	1980	1980	1980	1980	0
163	20241213	164600	23762880	1980	1980	1980	1980	0
164	20241213	164500	23762880	1980	1980	1980	1980	0
165	20241213	164400	23762880	1980	1980	1980	1980	0
166	20241213	164300	23762880	1980	1980	1980	1980	0
167	20241213	164200	23762880	1980	1980	1980	1980	0
168	20241213	164100	23762880	1980	1980	1980	1980	0
169	20241213	164000	23762880	1980	1980	1980	1980	0
170	20241213	163900	23762880	1980	1980	1980	1980	0
171	20241213	163800	23762880	1980	1980	1980	1980	0
172	20241213	163700	23762880	1980	1980	1980	1980	0
173	20241213	163600	23762880	1980	1980	1980	1980	0
174	20241213	163500	23762880	1980	1980	1980	1980	0
175	20241213	163400	23762880	1980	1980	1980	1980	0
176	20241213	163300	23762880	1980	1980	1980	1980	0
177	20241213	163200	23762880	1980	1980	1980	1980	0
178	20241213	163100	23762880	1980	1980	1980	1980	0
179	20241213	163000	23762880	1980	1980	1980	1980	0
180	20241213	162900	23762880	1980	1980	1980	1980	0
181	20241213	162800	23762880	1980	1980	1980	1980	0
182	20241213	162700	23762880	1980	1980	1980	1980	1407
183	20241213	162600	23762880	1980	1980	1980	1980	0
184	20241213	162500	23762880	1980	1980	1980	1980	0
185	20241213	162400	23762880	1980	1980	1980	1980	0
186	20241213	162300	23762880	1980	1980	1980	1980	0
187	20241213	162200	23762880	1980	1980	1980	1980	0
188	20241213	162100	23762880	1980	1980	1980	1980	0
189	20241213	162000	23762880	1980	1980	1980	1980	0
190	20241213	161900	23762880	1980	1980	1980	1980	0
191	20241213	161800	23762880	1980	1980	1980	1980	0
192	20241213	161700	23762880	1980	1980	1980	1980	0
193	20241213	161600	23762880	1980	1980	1980	1980	0
194	20241213	161500	23762880	1980	1980	1980	1980	0
195	20241213	161400	23762880	1980	1980	1980	1980	0
196	20241213	161300	23762880	1980	1980	1980	1980	0
197	20241213	161200	23762880	1980	1980	1980	1980	0
198	20241213	161100	23762880	1980	1980	1980	1980	0
199	20241213	161000	23762880	1980	1980	1980	1980	0
200	20241213	160900	23762880	1980	1980	1980	1980	0
201	20241213	160800	23762880	1980	1980	1980	1980	0
202	20241213	160700	23762880	1980	1980	1980	1980	0
203	20241213	160600	23762880	1980	1980	1980	1980	0
204	20241213	160500	23762880	1980	1980	1980	1980	0
205	20241213	160400	23762880	1980	1980	1980	1980	0
206	20241213	160300	23762880	1980	1980	1980	1980	0
207	20241213	160200	23762880	1980	1980	1980	1980	0
208	20241213	160100	23762880	1980	1980	1980	1980	0
209	20241213	160000	23762880	1980	1980	1980	1980	0
210	20241213	155900	23762880	1980	1980	1980	1980	0
211	20241213	155800	23762880	1980	1980	1980	1980	0
212	20241213	155700	23762880	1980	1980	1980	1980	1407
213	20241213	155600	23762880	1980	1980	1980	1980	0
214	20241213	155500	23762880	1980	1980	1980	1980	0
215	20241213	155400	23762880	1980	1980	1980	1980	0
216	20241213	155300	23762880	1980	1980	1980	1980	0
217	20241213	155200	23762880	1980	1980	1980	1980	0
218	20241213	155100	23762880	1980	1980	1980	1980	0
219	20241213	155000	23762880	1980	1980	1980	1980	0
220	20241213	154900	23762880	1980	1980	1980	1980	0
221	20241213	154800	23762880	1980	1980	1980	1980	0
222	20241213	154700	23762880	1980	1980	1980	1980	0
223	20241213	154600	23762880	1980	1980	1980	1980	0
224	20241213	154500	23762880	1980	1980	1980	1980	0
225	20241213	154400	23762880	1980	1980	1980	1980	0
226	20241213	154300	23762880	1980	1980	1980	1980	0
227	20241213	154200	23762880	1980	1980	1980	1980	0
228	20241213	154100	23762880	1980	1980	1980	1980	0
229	20241213	154000	23762880	1980	1980	1980	1980	0
230	20241213	153900	23762880	1980	1980	1980	1980	0
231	20241213	153800	23762880	1980	1980	1980	1980	0
232	20241213	153700	23762880	1980	1980	1980	1980	0
233	20241213	153600	23762880	1980	1980	1980	1980	0
234	20241213	153500	23762880	1980	1980	1980	1980	0
235	20241213	153400	23762880	1980	1980	1980	1980	0
236	20241213	153300	23762880	1980	1980	1980	1980	0
237	20241213	153200	23762880	1980	1980	1980	1980	0
238	20241213	153100	23762880	1980	1980	1980	1980	0
239	20241213	153000	23762880	1980	1980	1980	1980	1407
240	20241213	152900	20977020	1981	1981	1981	1981	0
241	20241213	152800	20977020	1981	1981	1981	1981	0
242	20241213	152700	20977020	1981	1981	1981	1981	0
243	20241213	152600	20977020	1981	1981	1981	1981	0
244	20241213	152500	20977020	1981	1981	1981	1981	0
245	20241213	152400	20977020	1981	1981	1981	1981	0
246	20241213	152300	20977020	1981	1981	1981	1981	0
247	20241213	152200	20977020	1981	1981	1981	1981	0
248	20241213	152100	20977020	1981	1981	1981	1981	0
249	20241213	152000	20977020	1981	1981	1981	1981	0
250	20241213	151900	20977020	1981	1982	1982	1981	171
251	20241213	151800	20638267	1994	1994	1994	1994	0
252	20241213	151700	20638267	1994	1994	1994	1994	0
253	20241213	151600	20638267	1994	1994	1994	1994	0
254	20241213	151500	20638267	1994	1994	1994	1994	0
255	20241213	151400	20638267	1994	1994	1994	1994	0
256	20241213	151300	20638267	1994	1994	1994	1994	0
257	20241213	151200	20638267	1994	1994	1994	1994	0
258	20241213	151100	20638267	1994	1994	1994	1994	0
259	20241213	151000	20638267	1994	1994	1994	1994	0
260	20241213	150900	20638267	1994	1994	1994	1994	0
261	20241213	150800	20638267	1994	1994	1994	1994	0
262	20241213	150700	20638267	1994	1994	1994	1994	0
263	20241213	150600	20638267	1994	1994	1994	1994	0
264	20241213	150500	20638267	1994	1994	1994	1994	0
265	20241213	150400	20638267	1994	1994	1994	1994	0
266	20241213	150300	20638267	1994	1994	1994	1994	0
267	20241213	150200	20638267	1994	1994	1994	1994	0
268	20241213	150100	20638267	1994	1994	1994	1994	0
269	20241213	150000	20638267	1994	1994	1994	1994	0
270	20241213	145900	20638267	1994	1994	1994	1994	0
271	20241213	145800	20638267	1994	1994	1994	1994	0
272	20241213	145700	20638267	1994	1994	1994	1994	0
273	20241213	145600	20638267	1994	1994	1994	1994	0
274	20241213	145500	20638267	1994	1994	1994	1994	0
275	20241213	145400	20638267	1994	1994	1994	1994	0
276	20241213	145300	20638267	1994	1994	1994	1994	0
277	20241213	145200	20638267	1994	1994	1994	1994	0
278	20241213	145100	20638267	1994	1994	1994	1994	0
279	20241213	145000	20638267	1994	1994	1994	1994	0
280	20241213	144900	20638267	1994	1982	1994	1981	385
281	20241213	144800	19875537	1985	1985	1985	1985	622
282	20241213	144700	18640867	1995	1995	1995	1995	0
283	20241213	144600	18640867	1995	1995	1995	1995	0
284	20241213	144500	18640867	1995	1995	1995	1995	0
285	20241213	144400	18640867	1995	1995	1995	1995	0
286	20241213	144300	18640867	1995	1995	1995	1995	10
287	20241213	144200	18620917	1985	1985	1985	1985	0
288	20241213	144100	18620917	1985	1985	1985	1985	10
289	20241213	144000	18601067	1995	1995	1995	1995	0
290	20241213	143900	18601067	1995	1995	1995	1995	0
291	20241213	143800	18601067	1995	1995	1995	1995	0
292	20241213	143700	18601067	1995	1995	1995	1995	0
293	20241213	143600	18601067	1995	1995	1995	1995	1
294	20241213	143500	18599072	1985	1985	1985	1985	0
295	20241213	143400	18599072	1985	1985	1985	1985	0
296	20241213	143300	18599072	1985	1985	1985	1985	0
297	20241213	143200	18599072	1985	1985	1985	1985	0
298	20241213	143100	18599072	1985	1985	1985	1985	0
299	20241213	143000	18599072	1985	1985	1985	1985	20
300	20241213	142900	18559372	1996	1996	1996	1996	0
301	20241213	142800	18559372	1996	1996	1996	1996	0
302	20241213	142700	18559372	1996	1996	1996	1996	0
303	20241213	142600	18559372	1996	1996	1996	1996	0
304	20241213	142500	18559372	1996	1996	1996	1996	0
305	20241213	142400	18559372	1996	1996	1996	1996	0
306	20241213	142300	18559372	1996	1996	1996	1996	0
307	20241213	142200	18559372	1996	1996	1996	1996	0
308	20241213	142100	18559372	1996	1996	1996	1996	0
309	20241213	142000	18559372	1996	1996	1996	1996	0
310	20241213	141900	18559372	1996	1996	1996	1996	0
311	20241213	141800	18559372	1996	1996	1996	1996	0
312	20241213	141700	18559372	1996	1996	1996	1996	0
313	20241213	141600	18559372	1996	1996	1996	1996	0
314	20241213	141500	18559372	1996	1996	1996	1996	0
315	20241213	141400	18559372	1996	1996	1996	1996	1
316	20241213	141300	18557376	1985	1985	1985	1985	0
317	20241213	141200	18557376	1985	1985	1985	1985	0
318	20241213	141100	18557376	1985	1985	1985	1985	0
319	20241213	141000	18557376	1985	1985	1985	1985	50
320	20241213	140900	18458126	1985	1985	1985	1985	0
321	20241213	140800	18458126	1985	1985	1985	1985	0
322	20241213	140700	18458126	1985	1985	1985	1985	0
323	20241213	140600	18458126	1985	1985	1985	1985	0
324	20241213	140500	18458126	1985	1985	1985	1985	551
325	20241213	140400	17364391	1996	1996	1996	1996	0
326	20241213	140300	17364391	1996	1996	1996	1996	0
327	20241213	140200	17364391	1996	1996	1996	1996	0
328	20241213	140100	17364391	1996	1996	1996	1996	0
329	20241213	140000	17364391	1996	1996	1996	1996	0
330	20241213	135900	17364391	1996	1996	1996	1996	0
331	20241213	135800	17364391	1996	1996	1996	1996	0
332	20241213	135700	17364391	1996	1996	1996	1996	0
333	20241213	135600	17364391	1996	1996	1996	1996	0
334	20241213	135500	17364391	1996	1996	1996	1996	0
335	20241213	135400	17364391	1996	1996	1996	1996	198
336	20241213	135300	16969183	1996	1996	1996	1996	0
337	20241213	135200	16969183	1996	1996	1996	1996	0
338	20241213	135100	16969183	1996	1996	1996	1996	0
339	20241213	135000	16969183	1996	1996	1996	1996	0
340	20241213	134900	16969183	1996	1996	1996	1996	0
341	20241213	134800	16969183	1996	1996	1996	1996	0
342	20241213	134700	16969183	1996	1996	1996	1996	0
343	20241213	134600	16969183	1996	1996	1996	1996	0
344	20241213	134500	16969183	1996	1996	1996	1996	30
345	20241213	134400	16909303	1996	1995	1996	1995	270
346	20241213	134300	16370445	1995	1995	1995	1995	103
347	20241213	134200	16164960	2005	2005	2005	2005	0
348	20241213	134100	16164960	2005	2005	2005	2005	0
349	20241213	134000	16164960	2005	2005	2005	2005	0
350	20241213	133900	16164960	2005	2005	2005	2005	0
351	20241213	133800	16164960	2005	2005	2005	2005	0
352	20241213	133700	16164960	2005	2005	2005	2005	0
353	20241213	133600	16164960	2005	2005	2005	2005	0
354	20241213	133500	16164960	2005	2005	2005	2005	0
355	20241213	133400	16164960	2005	2005	2005	2005	0
356	20241213	133300	16164960	2005	2005	2005	2005	0
357	20241213	133200	16164960	2005	2005	2005	2005	0
358	20241213	133100	16164960	2005	2005	2005	2005	0
359	20241213	133000	16164960	2005	2005	2005	2005	0
360	20241213	132900	16164960	2005	2005	2005	2005	0
361	20241213	132800	16164960	2005	2005	2005	2005	0
362	20241213	132700	16164960	2005	2005	2005	2005	0
363	20241213	132600	16164960	2005	2005	2005	2005	0
364	20241213	132500	16164960	2005	2005	2005	2005	0
365	20241213	132400	16164960	2005	2005	2005	2005	0
366	20241213	132300	16164960	2005	2005	2005	2005	0
367	20241213	132200	16164960	2005	2005	2005	2005	0
368	20241213	132100	16164960	2005	2005	2005	2005	0
369	20241213	132000	16164960	2005	2005	2005	2005	0
370	20241213	131900	16164960	2005	2005	2005	2005	0
371	20241213	131800	16164960	2005	2005	2005	2005	0
372	20241213	131700	16164960	2005	2005	2005	2005	0
373	20241213	131600	16164960	2005	2005	2005	2005	0
374	20241213	131500	16164960	2005	2005	2005	2005	0
375	20241213	131400	16164960	2005	2005	2005	2005	0
376	20241213	131300	16164960	2005	2005	2005	2005	0
377	20241213	131200	16164960	2005	2005	2005	2005	0
378	20241213	131100	16164960	2005	2005	2005	2005	0
379	20241213	131000	16164960	2005	2005	2005	2005	0
380	20241213	130900	16164960	2005	2005	2005	2005	0
381	20241213	130800	16164960	2005	2005	2005	2005	0
382	20241213	130700	16164960	2005	2005	2005	2005	0
383	20241213	130600	16164960	2005	2005	2005	2005	0
384	20241213	130500	16164960	2005	2005	2005	2005	5
385	20241213	130400	16154935	2005	2005	2005	2005	0
386	20241213	130300	16154935	2005	2005	2005	2005	0
387	20241213	130200	16154935	2005	2005	2005	2005	0
388	20241213	130100	16154935	2005	2005	2005	2005	0
389	20241213	130000	16154935	2005	2005	2005	2005	0
390	20241213	125900	16154935	2005	2005	2005	2005	0
391	20241213	125800	16154935	2005	2005	2005	2005	0
392	20241213	125700	16154935	2005	2005	2005	2005	0
393	20241213	125600	16154935	2005	2005	2005	2005	0
394	20241213	125500	16154935	2005	2005	2005	2005	0
395	20241213	125400	16154935	2005	2005	2005	2005	0
396	20241213	125300	16154935	2005	2005	2005	2005	0
397	20241213	125200	16154935	2005	2005	2005	2005	0
398	20241213	125100	16154935	2005	2005	2005	2005	0
399	20241213	125000	16154935	2005	2005	2005	2005	0
400	20241213	124900	16154935	2005	2005	2005	2005	0
401	20241213	124800	16154935	2005	2005	2005	2005	0
402	20241213	124700	16154935	2005	2005	2005	2005	1
403	20241213	124600	16152930	2005	2005	2005	2005	0
404	20241213	124500	16152930	2005	2005	2005	2005	0
405	20241213	124400	16152930	2005	2005	2005	2005	0
406	20241213	124300	16152930	2005	2005	2005	2005	0
407	20241213	124200	16152930	2005	2005	2005	2005	0
408	20241213	124100	16152930	2005	2005	2005	2005	0
409	20241213	124000	16152930	2005	2005	2005	2005	0
410	20241213	123900	16152930	2005	2005	2005	2005	0
411	20241213	123800	16152930	2005	2005	2005	2005	0
412	20241213	123700	16152930	2005	2005	2005	2005	0
413	20241213	123600	16152930	2005	2005	2005	2005	0
414	20241213	123500	16152930	2005	2005	2005	2005	0
415	20241213	123400	16152930	2005	2005	2005	2005	0
416	20241213	123300	16152930	2005	2005	2005	2005	0
417	20241213	123200	16152930	2005	2005	2005	2005	0
418	20241213	123100	16152930	2005	2005	2005	2005	0
419	20241213	123000	16152930	2005	2005	2005	2005	0
420	20241213	122900	16152930	2005	2005	2005	2005	0
421	20241213	122800	16152930	2005	2005	2005	2005	0
422	20241213	122700	16152930	2005	2005	2005	2005	2
423	20241213	122600	16148920	2005	2005	2005	2005	0
424	20241213	122500	16148920	2005	2005	2005	2005	0
425	20241213	122400	16148920	2005	2005	2005	2005	0
426	20241213	122300	16148920	2005	2005	2005	2005	0
427	20241213	122200	16148920	2005	2005	2005	2005	0
428	20241213	122100	16148920	2005	2005	2005	2005	1
429	20241213	122000	16146915	1986	1990	1990	1985	1640
430	20241213	121900	12889836	1984	1995	1995	1984	500
431	20241213	121800	11895789	1996	1996	1996	1996	0
432	20241213	121700	11895789	1996	1996	1996	1996	5
433	20241213	121600	11885809	2040	2040	2040	2040	0
434	20241213	121500	11885809	2040	2040	2040	2040	0
435	20241213	121400	11885809	2040	2000	2040	2000	205
436	20241213	121300	11473459	2000	2000	2000	2000	0
437	20241213	121200	11473459	2000	2000	2000	2000	0
438	20241213	121100	11473459	2000	1994	2000	1994	165
439	20241213	121000	11144229	1994	1994	1994	1994	0
440	20241213	120900	11144229	1994	1994	1994	1994	158
441	20241213	120800	10829177	1994	1994	1994	1994	0
442	20241213	120700	10829177	1994	1994	1994	1994	0
443	20241213	120600	10829177	1994	1992	1994	1992	351
444	20241213	120500	10129741	1992	1992	1992	1992	0
445	20241213	120400	10129741	1992	1992	1992	1992	0
446	20241213	120300	10129741	1992	1992	1992	1992	0
447	20241213	120200	10129741	1992	1992	1992	1992	0
448	20241213	120100	10129741	1992	1992	1992	1992	0
449	20241213	120000	10129741	1992	1992	1992	1992	0
450	20241213	115900	10129741	1992	1992	1992	1992	0
451	20241213	115800	10129741	1992	1992	1992	1992	0
452	20241213	115700	10129741	1992	1992	1992	1992	55
453	20241213	115600	10020181	1992	1992	1992	1992	0
454	20241213	115500	10020181	1992	1992	1992	1992	18
455	20241213	115400	9984325	1991	1991	1991	1991	0
456	20241213	115300	9984325	1991	1991	1991	1991	0
457	20241213	115200	9984325	1991	1991	1991	1991	0
458	20241213	115100	9984325	1991	1991	1991	1991	0
459	20241213	115000	9984325	1991	1991	1991	1991	38
460	20241213	114900	9908667	1991	1991	1991	1991	0
461	20241213	114800	9908667	1991	1989	1991	1989	1020
462	20241213	114700	7878931	1989	1989	1989	1989	0
463	20241213	114600	7878931	1989	1989	1989	1989	0
464	20241213	114500	7878931	1989	1989	1989	1989	0
465	20241213	114400	7878931	1989	1989	1989	1989	0
466	20241213	114300	7878931	1989	1989	1989	1989	0
467	20241213	114200	7878931	1989	1989	1989	1989	0
468	20241213	114100	7878931	1989	1989	1989	1989	0
469	20241213	114000	7878931	1989	1989	1989	1989	0
470	20241213	113900	7878931	1989	1989	1989	1989	0
471	20241213	113800	7878931	1989	1989	1989	1989	0
472	20241213	113700	7878931	1989	1989	1989	1989	0
473	20241213	113600	7878931	1989	1989	1989	1989	0
474	20241213	113500	7878931	1989	1989	1989	1989	0
475	20241213	113400	7878931	1989	1989	1989	1989	0
476	20241213	113300	7878931	1989	1989	1989	1989	0
477	20241213	113200	7878931	1989	1989	1989	1989	0
478	20241213	113100	7878931	1989	1989	1989	1989	0
479	20241213	113000	7878931	1989	1989	1989	1989	0
480	20241213	112900	7878931	1989	1989	1989	1989	0
481	20241213	112800	7878931	1989	1989	1989	1989	0
482	20241213	112700	7878931	1989	1989	1989	1989	0
483	20241213	112600	7878931	1989	1989	1989	1989	0
484	20241213	112500	7878931	1989	1989	1989	1989	0
485	20241213	112400	7878931	1989	1989	1989	1989	0
486	20241213	112300	7878931	1989	1989	1989	1989	0
487	20241213	112200	7878931	1989	1989	1989	1989	0
488	20241213	112100	7878931	1989	1989	1989	1989	0
489	20241213	112000	7878931	1989	1989	1989	1989	0
490	20241213	111900	7878931	1989	1989	1989	1989	0
491	20241213	111800	7878931	1989	1989	1989	1989	0
492	20241213	111700	7878931	1989	1989	1989	1989	0
493	20241213	111600	7878931	1989	1989	1989	1989	0
494	20241213	111500	7878931	1989	1989	1989	1989	0
495	20241213	111400	7878931	1989	1989	1989	1989	0
496	20241213	111300	7878931	1989	1989	1989	1989	0
497	20241213	111200	7878931	1989	1989	1989	1989	0
498	20241213	111100	7878931	1989	1989	1989	1989	0
499	20241213	111000	7878931	1989	1989	1989	1989	0
500	20241213	110900	7878931	1989	1989	1989	1989	0
501	20241213	110800	7878931	1989	1989	1989	1989	0
502	20241213	110700	7878931	1989	1989	1989	1989	0
503	20241213	110600	7878931	1989	1989	1989	1989	0
504	20241213	110500	7878931	1989	1989	1989	1989	0
505	20241213	110400	7878931	1989	1989	1989	1989	0
506	20241213	110300	7878931	1989	1989	1989	1989	0
507	20241213	110200	7878931	1989	1989	1989	1989	0
508	20241213	110100	7878931	1989	1989	1989	1989	1
509	20241213	110000	7876942	1970	1970	1970	1970	0
510	20241213	105900	7876942	1970	1970	1970	1970	0
511	20241213	105800	7876942	1970	1970	1970	1970	1
512	20241213	105700	7874972	1970	1970	1970	1970	0
513	20241213	105600	7874972	1970	1970	1970	1970	0
514	20241213	105500	7874972	1970	1970	1970	1970	0
515	20241213	105400	7874972	1970	1970	1970	1970	0
516	20241213	105300	7874972	1970	1970	1970	1970	0
517	20241213	105200	7874972	1970	1980	1980	1970	116
518	20241213	105100	7646212	1989	1989	1989	1989	0
519	20241213	105000	7646212	1989	1989	1989	1989	0
520	20241213	104900	7646212	1989	1989	1989	1989	0
521	20241213	104800	7646212	1989	1989	1989	1989	0
522	20241213	104700	7646212	1989	1989	1989	1989	0
523	20241213	104600	7646212	1989	1989	1989	1989	0
524	20241213	104500	7646212	1989	1989	1989	1989	0
525	20241213	104400	7646212	1989	1989	1989	1989	0
526	20241213	104300	7646212	1989	1989	1989	1989	0
527	20241213	104200	7646212	1989	1989	1989	1989	0
528	20241213	104100	7646212	1989	1989	1989	1989	0
529	20241213	104000	7646212	1989	1989	1989	1989	0
530	20241213	103900	7646212	1989	1989	1989	1989	0
531	20241213	103800	7646212	1989	1989	1989	1989	0
532	20241213	103700	7646212	1989	1989	1989	1989	1
533	20241213	103600	7644223	1982	1982	1982	1982	0
534	20241213	103500	7644223	1982	1982	1982	1982	388
535	20241213	103400	6875207	1989	1989	1989	1989	1
536	20241213	103300	6873218	1982	1982	1982	1982	0
537	20241213	103200	6873218	1982	1982	1982	1982	0
538	20241213	103100	6873218	1982	1982	1982	1982	0
539	20241213	103000	6873218	1982	1982	1982	1982	0
540	20241213	102900	6873218	1982	1982	1982	1982	0
541	20241213	102800	6873218	1982	1982	1982	1982	0
542	20241213	102700	6873218	1982	1982	1982	1982	0
543	20241213	102600	6873218	1982	1982	1982	1982	0
544	20241213	102500	6873218	1982	1982	1982	1982	0
545	20241213	102400	6873218	1982	1982	1982	1982	0
546	20241213	102300	6873218	1982	1982	1982	1982	0
547	20241213	102200	6873218	1982	1982	1982	1982	0
548	20241213	102100	6873218	1982	1982	1982	1982	0
549	20241213	102000	6873218	1982	1982	1982	1982	0
550	20241213	101900	6873218	1982	1982	1982	1982	0
551	20241213	101800	6873218	1982	1983	1983	1982	272
552	20241213	101700	6333939	1982	1982	1982	1982	0
553	20241213	101600	6333939	1982	1982	1982	1982	0
554	20241213	101500	6333939	1982	1982	1982	1982	0
555	20241213	101400	6333939	1982	1982	1982	1982	0
556	20241213	101300	6333939	1982	1982	1982	1982	0
557	20241213	101200	6333939	1982	1982	1982	1982	0
558	20241213	101100	6333939	1982	1982	1982	1982	103
559	20241213	101000	6129793	1990	1990	1990	1990	0
560	20241213	100900	6129793	1990	1988	1990	1988	466
561	20241213	100800	5202620	1989	1988	1989	1988	399
562	20241213	100700	4409033	1990	1990	1990	1990	0
563	20241213	100600	4409033	1990	1990	1990	1990	0
564	20241213	100500	4409033	1990	1990	1990	1990	0
565	20241213	100400	4409033	1990	1990	1990	1990	0
566	20241213	100300	4409033	1990	1990	1990	1990	0
567	20241213	100200	4409033	1990	1990	1990	1990	0
568	20241213	100100	4409033	1990	1990	1990	1990	0
569	20241213	100000	4409033	1990	1990	1990	1990	0
570	20241213	095900	4409033	1990	1990	1990	1990	0
571	20241213	095800	4409033	1990	1990	1990	1990	0
572	20241213	095700	4409033	1990	1990	1990	1990	0
573	20241213	095600	4409033	1990	1990	1990	1990	0
574	20241213	095500	4409033	1990	1990	1990	1990	10
575	20241213	095400	4389133	1990	1990	1990	1990	0
576	20241213	095300	4389133	1990	1990	1990	1990	51
577	20241213	095200	4287643	1960	1960	1960	1960	0
578	20241213	095100	4287643	1960	1960	1960	1960	0
579	20241213	095000	4287643	1960	1960	1960	1960	0
580	20241213	094900	4287643	1960	1960	1960	1960	0
581	20241213	094800	4287643	1960	1960	1960	1960	0
582	20241213	094700	4287643	1960	1960	1960	1960	0
583	20241213	094600	4287643	1960	1959	1960	1959	307
584	20241213	094500	3686223	1959	1959	1959	1959	0
585	20241213	094400	3686223	1959	1959	1959	1959	0
586	20241213	094300	3686223	1959	1959	1959	1959	0
587	20241213	094200	3686223	1959	1959	1959	1959	0
588	20241213	094100	3686223	1959	1959	1959	1959	0
589	20241213	094000	3686223	1959	1959	1959	1959	1
590	20241213	093900	3684264	1955	1955	1955	1955	0
591	20241213	093800	3684264	1955	1955	1955	1955	0
592	20241213	093700	3684264	1955	1955	1955	1955	0
593	20241213	093600	3684264	1955	1955	1955	1955	0
594	20241213	093500	3684264	1955	1955	1955	1955	0
595	20241213	093400	3684264	1955	1955	1955	1955	0
596	20241213	093300	3684264	1955	1955	1955	1955	0
597	20241213	093200	3684264	1955	1955	1955	1955	0
598	20241213	093100	3684264	1955	1955	1955	1955	0
599	20241213	093000	3684264	1955	1955	1955	1955	0
600	20241213	092900	3684264	1955	1955	1955	1955	2
601	20241213	092800	3680354	1960	1960	1960	1960	0
602	20241213	092700	3680354	1960	1961	1961	1955	480
603	20241213	092600	2739812	1994	1994	1994	1994	0
604	20241213	092500	2739812	1994	1994	1994	1994	0
605	20241213	092400	2739812	1994	1994	1994	1994	0
606	20241213	092300	2739812	1994	1994	1994	1994	0
607	20241213	092200	2739812	1994	1994	1994	1994	0
608	20241213	092100	2739812	1994	1994	1994	1994	1
609	20241213	092000	2737818	1994	1995	1995	1994	501
610	20241213	091900	1738324	1995	1995	1995	1995	0
611	20241213	091800	1738324	1995	1995	1995	1995	0
612	20241213	091700	1738324	1995	1995	1995	1995	0
613	20241213	091600	1738324	1995	1995	1995	1995	0
614	20241213	091500	1738324	1995	1995	1995	1995	0
615	20241213	091400	1738324	1995	1995	1995	1995	0
616	20241213	091300	1738324	1995	1995	1995	1995	0
617	20241213	091200	1738324	1995	1995	1995	1995	0
618	20241213	091100	1738324	1995	1980	2000	1980	147
619	20241213	091000	1446144	1961	1961	1961	1961	0
620	20241213	090900	1446144	1961	1961	1961	1961	20
621	20241213	090800	1406924	1980	1980	1980	1980	0
622	20241213	090700	1406924	1980	1980	1980	1980	0
623	20241213	090600	1406924	1980	1980	1980	1980	0
624	20241213	090500	1406924	1980	1980	1980	1980	0
625	20241213	090400	1406924	1980	1980	1980	1980	0
626	20241213	090300	1406924	1980	1980	1980	1980	0
627	20241213	090200	1406924	1980	1980	1980	1980	0
628	20241213	090100	1406924	1980	1979	1980	1979	461
629	20241213	090000	494172	1961	1961	1961	1961	252