KissMeData/007530/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	185000	19169633	1999	1999	1999	1999	61
3	20241210	184900	19169633	1999	1999	1999	1999	0
4	20241210	184800	19169633	1999	1999	1999	1999	0
5	20241210	184700	19169633	1999	1999	1999	1999	0
6	20241210	184600	19169633	1999	1999	1999	1999	0
7	20241210	184500	19169633	1999	1999	1999	1999	0
8	20241210	184400	19169633	1999	1999	1999	1999	0
9	20241210	184300	19169633	1999	1999	1999	1999	0
10	20241210	184200	19169633	1999	1999	1999	1999	0
11	20241210	184100	19169633	1999	1999	1999	1999	0
12	20241210	184000	19169633	1999	1999	1999	1999	0
13	20241210	183900	19169633	1999	1999	1999	1999	0
14	20241210	183800	19169633	1999	1999	1999	1999	0
15	20241210	183700	19169633	1999	1999	1999	1999	0
16	20241210	183600	19169633	1999	1999	1999	1999	0
17	20241210	183500	19169633	1999	1999	1999	1999	0
18	20241210	183400	19169633	1999	1999	1999	1999	0
19	20241210	183300	19169633	1999	1999	1999	1999	0
20	20241210	183200	19169633	1999	1999	1999	1999	0
21	20241210	183100	19169633	1999	1999	1999	1999	0
22	20241210	183000	19169633	1999	1999	1999	1999	0
23	20241210	182900	19169633	1999	1999	1999	1999	0
24	20241210	182800	19169633	1999	1999	1999	1999	0
25	20241210	182700	19169633	1999	1999	1999	1999	0
26	20241210	182600	19169633	1999	1999	1999	1999	0
27	20241210	182500	19169633	1999	1999	1999	1999	0
28	20241210	182400	19169633	1999	1999	1999	1999	0
29	20241210	182300	19169633	1999	1999	1999	1999	0
30	20241210	182200	19169633	1999	1999	1999	1999	0
31	20241210	182100	19169633	1999	1999	1999	1999	0
32	20241210	182000	19169633	1999	1999	1999	1999	61
33	20241210	181900	19169633	1999	1999	1999	1999	0
34	20241210	181800	19169633	1999	1999	1999	1999	0
35	20241210	181700	19169633	1999	1999	1999	1999	0
36	20241210	181600	19169633	1999	1999	1999	1999	0
37	20241210	181500	19169633	1999	1999	1999	1999	0
38	20241210	181400	19169633	1999	1999	1999	1999	0
39	20241210	181300	19169633	1999	1999	1999	1999	0
40	20241210	181200	19169633	1999	1999	1999	1999	0
41	20241210	181100	19169633	1999	1999	1999	1999	0
42	20241210	181000	19169633	1999	1999	1999	1999	0
43	20241210	180900	19169633	1999	1999	1999	1999	0
44	20241210	180800	19169633	1999	1999	1999	1999	0
45	20241210	180700	19169633	1999	1999	1999	1999	0
46	20241210	180600	19169633	1999	1999	1999	1999	0
47	20241210	180500	19169633	1999	1999	1999	1999	0
48	20241210	180400	19169633	1999	1999	1999	1999	0
49	20241210	180300	19169633	1999	1999	1999	1999	0
50	20241210	180200	19169633	1999	1999	1999	1999	0
51	20241210	180100	19169633	1999	1999	1999	1999	0
52	20241210	180000	19169633	1999	1999	1999	1999	0
53	20241210	175900	19169633	1999	1999	1999	1999	0
54	20241210	175800	19169633	1999	1999	1999	1999	0
55	20241210	175700	19169633	1999	1999	1999	1999	0
56	20241210	175600	19169633	1999	1999	1999	1999	0
57	20241210	175500	19169633	1999	1999	1999	1999	0
58	20241210	175400	19169633	1999	1999	1999	1999	0
59	20241210	175300	19169633	1999	1999	1999	1999	0
60	20241210	175200	19169633	1999	1999	1999	1999	0
61	20241210	175100	19169633	1999	1999	1999	1999	0
62	20241210	175000	19169633	1999	1999	1999	1999	61
63	20241210	174900	19169633	1999	1999	1999	1999	0
64	20241210	174800	19169633	1999	1999	1999	1999	0
65	20241210	174700	19169633	1999	1999	1999	1999	0
66	20241210	174600	19169633	1999	1999	1999	1999	0
67	20241210	174500	19169633	1999	1999	1999	1999	0
68	20241210	174400	19169633	1999	1999	1999	1999	0
69	20241210	174300	19169633	1999	1999	1999	1999	0
70	20241210	174200	19169633	1999	1999	1999	1999	0
71	20241210	174100	19169633	1999	1999	1999	1999	0
72	20241210	174000	19169633	1999	1999	1999	1999	0
73	20241210	173900	19169633	1999	1999	1999	1999	0
74	20241210	173800	19169633	1999	1999	1999	1999	0
75	20241210	173700	19169633	1999	1999	1999	1999	0
76	20241210	173600	19169633	1999	1999	1999	1999	0
77	20241210	173500	19169633	1999	1999	1999	1999	0
78	20241210	173400	19169633	1999	1999	1999	1999	0
79	20241210	173300	19169633	1999	1999	1999	1999	0
80	20241210	173200	19169633	1999	1999	1999	1999	0
81	20241210	173100	19169633	1999	1999	1999	1999	0
82	20241210	173000	19169633	1999	1999	1999	1999	0
83	20241210	172900	19169633	1999	1999	1999	1999	0
84	20241210	172800	19169633	1999	1999	1999	1999	0
85	20241210	172700	19169633	1999	1999	1999	1999	0
86	20241210	172600	19169633	1999	1999	1999	1999	0
87	20241210	172500	19169633	1999	1999	1999	1999	0
88	20241210	172400	19169633	1999	1999	1999	1999	0
89	20241210	172300	19169633	1999	1999	1999	1999	0
90	20241210	172200	19169633	1999	1999	1999	1999	0
91	20241210	172100	19169633	1999	1999	1999	1999	0
92	20241210	172000	19169633	1999	1999	1999	1999	61
93	20241210	171900	19169633	1999	1999	1999	1999	0
94	20241210	171800	19169633	1999	1999	1999	1999	0
95	20241210	171700	19169633	1999	1999	1999	1999	0
96	20241210	171600	19169633	1999	1999	1999	1999	0
97	20241210	171500	19169633	1999	1999	1999	1999	0
98	20241210	171400	19169633	1999	1999	1999	1999	0
99	20241210	171300	19169633	1999	1999	1999	1999	0
100	20241210	171200	19169633	1999	1999	1999	1999	0
101	20241210	171100	19169633	1999	1999	1999	1999	0
102	20241210	171000	19169633	1999	1999	1999	1999	0
103	20241210	170900	19169633	1999	1999	1999	1999	0
104	20241210	170800	19169633	1999	1999	1999	1999	0
105	20241210	170700	19169633	1999	1999	1999	1999	0
106	20241210	170600	19169633	1999	1999	1999	1999	0
107	20241210	170500	19169633	1999	1999	1999	1999	0
108	20241210	170400	19169633	1999	1999	1999	1999	0
109	20241210	170300	19169633	1999	1999	1999	1999	0
110	20241210	170200	19169633	1999	1999	1999	1999	0
111	20241210	170100	19169633	1999	1999	1999	1999	0
112	20241210	170000	19169633	1999	1999	1999	1999	0
113	20241210	165900	19169633	1999	1999	1999	1999	0
114	20241210	165800	19169633	1999	1999	1999	1999	0
115	20241210	165700	19169633	1999	1999	1999	1999	0
116	20241210	165600	19169633	1999	1999	1999	1999	0
117	20241210	165500	19169633	1999	1999	1999	1999	0
118	20241210	165400	19169633	1999	1999	1999	1999	0
119	20241210	165300	19169633	1999	1999	1999	1999	0
120	20241210	165200	19169633	1999	1999	1999	1999	0
121	20241210	165100	19169633	1999	1999	1999	1999	0
122	20241210	165000	19169633	1999	1999	1999	1999	61
123	20241210	164900	19169633	1999	1999	1999	1999	0
124	20241210	164800	19169633	1999	1999	1999	1999	0
125	20241210	164700	19169633	1999	1999	1999	1999	0
126	20241210	164600	19169633	1999	1999	1999	1999	0
127	20241210	164500	19169633	1999	1999	1999	1999	0
128	20241210	164400	19169633	1999	1999	1999	1999	0
129	20241210	164300	19169633	1999	1999	1999	1999	0
130	20241210	164200	19169633	1999	1999	1999	1999	0
131	20241210	164100	19169633	1999	1999	1999	1999	0
132	20241210	164000	19169633	1999	1999	1999	1999	0
133	20241210	163900	19169633	1999	1999	1999	1999	0
134	20241210	163800	19169633	1999	1999	1999	1999	0
135	20241210	163700	19169633	1999	1999	1999	1999	0
136	20241210	163600	19169633	1999	1999	1999	1999	0
137	20241210	163500	19169633	1999	1999	1999	1999	0
138	20241210	163400	19169633	1999	1999	1999	1999	0
139	20241210	163300	19169633	1999	1999	1999	1999	0
140	20241210	163200	19169633	1999	1999	1999	1999	0
141	20241210	163100	19169633	1999	1999	1999	1999	0
142	20241210	163000	19169633	1999	1999	1999	1999	0
143	20241210	162900	19169633	1999	1999	1999	1999	0
144	20241210	162800	19169633	1999	1999	1999	1999	0
145	20241210	162700	19169633	1999	1999	1999	1999	0
146	20241210	162600	19169633	1999	1999	1999	1999	0
147	20241210	162500	19169633	1999	1999	1999	1999	0
148	20241210	162400	19169633	1999	1999	1999	1999	0
149	20241210	162300	19169633	1999	1999	1999	1999	0
150	20241210	162200	19169633	1999	1999	1999	1999	0
151	20241210	162100	19169633	1999	1999	1999	1999	0
152	20241210	162000	19169633	1999	1999	1999	1999	61
153	20241210	161900	19169633	1999	1999	1999	1999	0
154	20241210	161800	19169633	1999	1999	1999	1999	0
155	20241210	161700	19169633	1999	1999	1999	1999	0
156	20241210	161600	19169633	1999	1999	1999	1999	0
157	20241210	161500	19169633	1999	1999	1999	1999	0
158	20241210	161400	19169633	1999	1999	1999	1999	0
159	20241210	161300	19169633	1999	1999	1999	1999	0
160	20241210	161200	19169633	1999	1999	1999	1999	0
161	20241210	161100	19169633	1999	1999	1999	1999	0
162	20241210	161000	19169633	1999	1999	1999	1999	0
163	20241210	160900	19169633	1999	1999	1999	1999	0
164	20241210	160800	19169633	1999	1999	1999	1999	0
165	20241210	160700	19169633	1999	1999	1999	1999	0
166	20241210	160600	19169633	1999	1999	1999	1999	0
167	20241210	160500	19169633	1999	1999	1999	1999	0
168	20241210	160400	19169633	1999	1999	1999	1999	0
169	20241210	160300	19169633	1999	1999	1999	1999	0
170	20241210	160200	19169633	1999	1999	1999	1999	0
171	20241210	160100	19169633	1999	1999	1999	1999	0
172	20241210	160000	19169633	1999	1999	1999	1999	0
173	20241210	155900	19169633	1999	1999	1999	1999	0
174	20241210	155800	19169633	1999	1999	1999	1999	0
175	20241210	155700	19169633	1999	1999	1999	1999	0
176	20241210	155600	19169633	1999	1999	1999	1999	0
177	20241210	155500	19169633	1999	1999	1999	1999	0
178	20241210	155400	19169633	1999	1999	1999	1999	0
179	20241210	155300	19169633	1999	1999	1999	1999	0
180	20241210	155200	19169633	1999	1999	1999	1999	0
181	20241210	155100	19169633	1999	1999	1999	1999	0
182	20241210	155000	19169633	1999	1999	1999	1999	61
183	20241210	154900	19169633	1999	1999	1999	1999	0
184	20241210	154800	19169633	1999	1999	1999	1999	0
185	20241210	154700	19169633	1999	1999	1999	1999	0
186	20241210	154600	19169633	1999	1999	1999	1999	0
187	20241210	154500	19169633	1999	1999	1999	1999	0
188	20241210	154400	19169633	1999	1999	1999	1999	0
189	20241210	154300	19169633	1999	1999	1999	1999	0
190	20241210	154200	19169633	1999	1999	1999	1999	0
191	20241210	154100	19169633	1999	1999	1999	1999	0
192	20241210	154000	19169633	1999	1999	1999	1999	0
193	20241210	153900	19169633	1999	1999	1999	1999	0
194	20241210	153800	19169633	1999	1999	1999	1999	0
195	20241210	153700	19169633	1999	1999	1999	1999	0
196	20241210	153600	19169633	1999	1999	1999	1999	0
197	20241210	153500	19169633	1999	1999	1999	1999	0
198	20241210	153400	19169633	1999	1999	1999	1999	0
199	20241210	153300	19169633	1999	1999	1999	1999	0
200	20241210	153200	19169633	1999	1999	1999	1999	0
201	20241210	153100	19169633	1999	1999	1999	1999	0
202	20241210	153000	19169633	1999	1999	1999	1999	61
203	20241210	152900	19047694	1998	1998	1998	1998	0
204	20241210	152800	19047694	1998	1998	1998	1998	0
205	20241210	152700	19047694	1998	1998	1998	1998	0
206	20241210	152600	19047694	1998	1998	1998	1998	0
207	20241210	152500	19047694	1998	1998	1998	1998	0
208	20241210	152400	19047694	1998	1998	1998	1998	0
209	20241210	152300	19047694	1998	1998	1998	1998	0
210	20241210	152200	19047694	1998	1998	1998	1998	0
211	20241210	152100	19047694	1998	1998	1998	1998	0
212	20241210	152000	19047694	1998	1998	1998	1998	0
213	20241210	151900	19047694	1998	1998	1998	1998	0
214	20241210	151800	19047694	1998	1998	1998	1998	4
215	20241210	151700	19039702	1994	1994	1994	1994	0
216	20241210	151600	19039702	1994	1994	1994	1994	120
217	20241210	151500	18800422	1998	1998	1998	1998	0
218	20241210	151400	18800422	1998	1998	1998	1998	0
219	20241210	151300	18800422	1998	1998	1998	1998	0
220	20241210	151200	18800422	1998	1998	1998	1998	250
221	20241210	151100	18300922	1998	1998	1998	1998	0
222	20241210	151000	18300922	1998	1998	1998	1998	0
223	20241210	150900	18300922	1998	1998	1998	1998	0
224	20241210	150800	18300922	1998	1998	1998	1998	0
225	20241210	150700	18300922	1998	1998	1998	1998	0
226	20241210	150600	18300922	1998	1998	1998	1998	0
227	20241210	150500	18300922	1998	1998	1998	1998	0
228	20241210	150400	18300922	1998	1998	1998	1998	0
229	20241210	150300	18300922	1998	1994	1998	1994	2
230	20241210	150200	18296930	1998	1998	1998	1998	0
231	20241210	150100	18296930	1998	1998	1998	1998	0
232	20241210	150000	18296930	1998	1998	1998	1998	0
233	20241210	145900	18296930	1998	1998	1998	1998	0
234	20241210	145800	18296930	1998	1998	1998	1998	0
235	20241210	145700	18296930	1998	1998	1998	1998	0
236	20241210	145600	18296930	1998	1998	1998	1998	0
237	20241210	145500	18296930	1998	1998	1998	1998	0
238	20241210	145400	18296930	1998	1998	1998	1998	0
239	20241210	145300	18296930	1998	1998	1998	1998	0
240	20241210	145200	18296930	1998	1998	1998	1998	0
241	20241210	145100	18296930	1998	1998	1998	1998	0
242	20241210	145000	18296930	1998	1998	1998	1998	1
243	20241210	144900	18294932	1994	1994	1994	1994	462
244	20241210	144800	17373704	1998	1998	1998	1998	0
245	20241210	144700	17373704	1998	1998	1998	1998	0
246	20241210	144600	17373704	1998	1998	1998	1998	0
247	20241210	144500	17373704	1998	1998	1998	1998	0
248	20241210	144400	17373704	1998	1998	1998	1998	0
249	20241210	144300	17373704	1998	1998	1998	1998	0
250	20241210	144200	17373704	1998	1998	1998	1998	0
251	20241210	144100	17373704	1998	1998	1998	1998	0
252	20241210	144000	17373704	1998	1998	1998	1998	0
253	20241210	143900	17373704	1998	1998	1998	1998	0
254	20241210	143800	17373704	1998	1998	1998	1998	0
255	20241210	143700	17373704	1998	1998	1998	1998	0
256	20241210	143600	17373704	1998	1998	1998	1998	0
257	20241210	143500	17373704	1998	1998	1998	1998	0
258	20241210	143400	17373704	1998	1998	1998	1998	1
259	20241210	143300	17371706	1992	1992	1992	1992	0
260	20241210	143200	17371706	1992	1992	1992	1992	1000
261	20241210	143100	15379706	1998	1998	1998	1998	0
262	20241210	143000	15379706	1998	1998	1998	1998	0
263	20241210	142900	15379706	1998	1998	1998	1998	1022
264	20241210	142800	13337750	1991	1991	1991	1991	0
265	20241210	142700	13337750	1991	1991	1991	1991	0
266	20241210	142600	13337750	1991	1995	1995	1991	2089
267	20241210	142500	9178360	1998	1998	1998	1998	0
268	20241210	142400	9178360	1998	1998	1998	1998	0
269	20241210	142300	9178360	1998	1998	1998	1998	0
270	20241210	142200	9178360	1998	1998	1998	1998	0
271	20241210	142100	9178360	1998	1998	1998	1998	0
272	20241210	142000	9178360	1998	1998	1998	1998	0
273	20241210	141900	9178360	1998	1998	1998	1998	0
274	20241210	141800	9178360	1998	1998	1998	1998	0
275	20241210	141700	9178360	1998	1998	1998	1998	0
276	20241210	141600	9178360	1998	1998	1998	1998	0
277	20241210	141500	9178360	1998	1998	1998	1998	0
278	20241210	141400	9178360	1998	1998	1998	1998	1
279	20241210	141300	9176362	1998	1998	1998	1998	0
280	20241210	141200	9176362	1998	1998	1998	1998	0
281	20241210	141100	9176362	1998	1998	1998	1998	0
282	20241210	141000	9176362	1998	1998	1998	1998	0
283	20241210	140900	9176362	1998	1998	1998	1998	0
284	20241210	140800	9176362	1998	1998	1998	1998	0
285	20241210	140700	9176362	1998	1998	1998	1998	0
286	20241210	140600	9176362	1998	1997	1998	1997	10
287	20241210	140500	9156390	1999	1999	1999	1999	0
288	20241210	140400	9156390	1999	1999	1999	1999	0
289	20241210	140300	9156390	1999	1999	1999	1999	0
290	20241210	140200	9156390	1999	1999	1999	1999	0
291	20241210	140100	9156390	1999	1999	1999	1999	0
292	20241210	140000	9156390	1999	1999	1999	1999	0
293	20241210	135900	9156390	1999	1999	1999	1999	0
294	20241210	135800	9156390	1999	1999	1999	1999	0
295	20241210	135700	9156390	1999	1999	1999	1999	0
296	20241210	135600	9156390	1999	1999	1999	1999	0
297	20241210	135500	9156390	1999	1999	1999	1999	0
298	20241210	135400	9156390	1999	1999	1999	1999	0
299	20241210	135300	9156390	1999	1999	1999	1999	0
300	20241210	135200	9156390	1999	1999	1999	1999	0
301	20241210	135100	9156390	1999	1999	1999	1999	0
302	20241210	135000	9156390	1999	1999	1999	1999	0
303	20241210	134900	9156390	1999	1999	1999	1999	0
304	20241210	134800	9156390	1999	1999	1999	1999	0
305	20241210	134700	9156390	1999	1999	1999	1999	0
306	20241210	134600	9156390	1999	1999	1999	1999	0
307	20241210	134500	9156390	1999	1999	1999	1999	0
308	20241210	134400	9156390	1999	1999	1999	1999	0
309	20241210	134300	9156390	1999	1999	1999	1999	0
310	20241210	134200	9156390	1999	1999	1999	1999	0
311	20241210	134100	9156390	1999	1999	1999	1999	0
312	20241210	134000	9156390	1999	1999	1999	1999	0
313	20241210	133900	9156390	1999	1999	1999	1999	0
314	20241210	133800	9156390	1999	1999	1999	1999	0
315	20241210	133700	9156390	1999	1999	1999	1999	0
316	20241210	133600	9156390	1999	1999	1999	1999	0
317	20241210	133500	9156390	1999	1999	1999	1999	0
318	20241210	133400	9156390	1999	1999	1999	1999	0
319	20241210	133300	9156390	1999	1999	1999	1999	0
320	20241210	133200	9156390	1999	1999	1999	1999	0
321	20241210	133100	9156390	1999	1999	1999	1999	0
322	20241210	133000	9156390	1999	1999	1999	1999	0
323	20241210	132900	9156390	1999	1999	1999	1999	0
324	20241210	132800	9156390	1999	1999	1999	1999	0
325	20241210	132700	9156390	1999	1999	1999	1999	0
326	20241210	132600	9156390	1999	1999	1999	1999	0
327	20241210	132500	9156390	1999	1999	1999	1999	0
328	20241210	132400	9156390	1999	1999	1999	1999	0
329	20241210	132300	9156390	1999	1999	1999	1999	0
330	20241210	132200	9156390	1999	1999	1999	1999	0
331	20241210	132100	9156390	1999	1999	1999	1999	0
332	20241210	132000	9156390	1999	1999	1999	1999	0
333	20241210	131900	9156390	1999	1999	1999	1999	0
334	20241210	131800	9156390	1999	1999	1999	1999	0
335	20241210	131700	9156390	1999	1999	1999	1999	0
336	20241210	131600	9156390	1999	1999	1999	1999	0
337	20241210	131500	9156390	1999	1999	1999	1999	0
338	20241210	131400	9156390	1999	1999	1999	1999	0
339	20241210	131300	9156390	1999	1999	1999	1999	0
340	20241210	131200	9156390	1999	1999	1999	1999	0
341	20241210	131100	9156390	1999	1999	1999	1999	0
342	20241210	131000	9156390	1999	1999	1999	1999	0
343	20241210	130900	9156390	1999	1999	1999	1999	0
344	20241210	130800	9156390	1999	1999	1999	1999	0
345	20241210	130700	9156390	1999	1999	1999	1999	0
346	20241210	130600	9156390	1999	1999	1999	1999	0
347	20241210	130500	9156390	1999	1999	1999	1999	0
348	20241210	130400	9156390	1999	1999	1999	1999	0
349	20241210	130300	9156390	1999	1999	1999	1999	0
350	20241210	130200	9156390	1999	1999	1999	1999	0
351	20241210	130100	9156390	1999	1999	1999	1999	0
352	20241210	130000	9156390	1999	1999	1999	1999	0
353	20241210	125900	9156390	1999	1999	1999	1999	0
354	20241210	125800	9156390	1999	1999	1999	1999	0
355	20241210	125700	9156390	1999	1999	1999	1999	0
356	20241210	125600	9156390	1999	1999	1999	1999	0
357	20241210	125500	9156390	1999	1999	1999	1999	0
358	20241210	125400	9156390	1999	1999	1999	1999	0
359	20241210	125300	9156390	1999	1999	1999	1999	0
360	20241210	125200	9156390	1999	1999	1999	1999	0
361	20241210	125100	9156390	1999	1999	1999	1999	0
362	20241210	125000	9156390	1999	1999	1999	1999	0
363	20241210	124900	9156390	1999	1999	1999	1999	0
364	20241210	124800	9156390	1999	1999	1999	1999	0
365	20241210	124700	9156390	1999	1999	1999	1999	0
366	20241210	124600	9156390	1999	1999	1999	1999	0
367	20241210	124500	9156390	1999	1999	1999	1999	0
368	20241210	124400	9156390	1999	1999	1999	1999	0
369	20241210	124300	9156390	1999	1999	1999	1999	0
370	20241210	124200	9156390	1999	1999	1999	1999	0
371	20241210	124100	9156390	1999	1999	1999	1999	0
372	20241210	124000	9156390	1999	1999	1999	1999	0
373	20241210	123900	9156390	1999	1999	1999	1999	0
374	20241210	123800	9156390	1999	1999	1999	1999	0
375	20241210	123700	9156390	1999	1999	1999	1999	0
376	20241210	123600	9156390	1999	1999	1999	1999	0
377	20241210	123500	9156390	1999	1999	1999	1999	0
378	20241210	123400	9156390	1999	1999	1999	1999	2
379	20241210	123300	9152392	1999	1998	1999	1998	28
380	20241210	123200	9096447	1994	1994	1994	1994	148
381	20241210	123100	8801335	1994	1994	1994	1994	600
382	20241210	123000	7604935	1994	1994	1994	1994	0
383	20241210	122900	7604935	1994	1994	1994	1994	0
384	20241210	122800	7604935	1994	1994	1994	1994	0
385	20241210	122700	7604935	1994	1994	1994	1994	0
386	20241210	122600	7604935	1994	1994	1994	1994	0
387	20241210	122500	7604935	1994	1994	1994	1994	2
388	20241210	122400	7600947	1994	1994	1994	1994	0
389	20241210	122300	7600947	1994	1994	1994	1994	0
390	20241210	122200	7600947	1994	1994	1994	1994	1
391	20241210	122100	7598953	1994	1994	1994	1994	0
392	20241210	122000	7598953	1994	1994	1994	1994	0
393	20241210	121900	7598953	1994	1994	1994	1994	0
394	20241210	121800	7598953	1994	1994	1994	1994	0
395	20241210	121700	7598953	1994	1994	1994	1994	0
396	20241210	121600	7598953	1994	1994	1994	1994	30
397	20241210	121500	7539133	1994	1994	1994	1994	0
398	20241210	121400	7539133	1994	1994	1994	1994	0
399	20241210	121300	7539133	1994	1994	1994	1994	0
400	20241210	121200	7539133	1994	1994	1994	1994	0
401	20241210	121100	7539133	1994	1994	1994	1994	0
402	20241210	121000	7539133	1994	1994	1994	1994	0
403	20241210	120900	7539133	1994	1994	1994	1994	0
404	20241210	120800	7539133	1994	1994	1994	1994	0
405	20241210	120700	7539133	1994	1994	1994	1994	0
406	20241210	120600	7539133	1994	1994	1994	1994	0
407	20241210	120500	7539133	1994	1994	1994	1994	1
408	20241210	120400	7537139	1994	1994	1994	1994	6
409	20241210	120300	7525175	1999	1999	1999	1999	0
410	20241210	120200	7525175	1999	1999	1999	1999	0
411	20241210	120100	7525175	1999	1999	1999	1999	0
412	20241210	120000	7525175	1999	1999	1999	1999	0
413	20241210	115900	7525175	1999	1999	1999	1999	0
414	20241210	115800	7525175	1999	1999	1999	1999	0
415	20241210	115700	7525175	1999	1999	1999	1999	0
416	20241210	115600	7525175	1999	1999	1999	1999	0
417	20241210	115500	7525175	1999	1999	1999	1999	0
418	20241210	115400	7525175	1999	1999	1999	1999	0
419	20241210	115300	7525175	1999	1999	1999	1999	0
420	20241210	115200	7525175	1999	1999	1999	1999	0
421	20241210	115100	7525175	1999	1999	1999	1999	0
422	20241210	115000	7525175	1999	1999	1999	1999	0
423	20241210	114900	7525175	1999	1999	1999	1999	0
424	20241210	114800	7525175	1999	1999	1999	1999	0
425	20241210	114700	7525175	1999	1999	1999	1999	1
426	20241210	114600	7523176	1999	1999	1999	1999	4
427	20241210	114500	7515180	1999	1999	1999	1999	0
428	20241210	114400	7515180	1999	1999	1999	1999	1000
429	20241210	114300	5516180	1999	1999	1999	1999	0
430	20241210	114200	5516180	1999	1999	1999	1999	0
431	20241210	114100	5516180	1999	1999	1999	1999	0
432	20241210	114000	5516180	1999	1999	1999	1999	0
433	20241210	113900	5516180	1999	1999	1999	1999	0
434	20241210	113800	5516180	1999	1999	1999	1999	0
435	20241210	113700	5516180	1999	1999	1999	1999	0
436	20241210	113600	5516180	1999	1999	1999	1999	0
437	20241210	113500	5516180	1999	1999	1999	1999	0
438	20241210	113400	5516180	1999	1999	1999	1999	0
439	20241210	113300	5516180	1999	1999	1999	1999	0
440	20241210	113200	5516180	1999	1999	1999	1999	0
441	20241210	113100	5516180	1999	1999	1999	1999	0
442	20241210	113000	5516180	1999	1999	1999	1999	0
443	20241210	112900	5516180	1999	1999	1999	1999	0
444	20241210	112800	5516180	1999	1999	1999	1999	0
445	20241210	112700	5516180	1999	1999	1999	1999	0
446	20241210	112600	5516180	1999	1999	1999	1999	0
447	20241210	112500	5516180	1999	1999	1999	1999	0
448	20241210	112400	5516180	1999	1999	1999	1999	1
449	20241210	112300	5514181	1999	1999	1999	1999	0
450	20241210	112200	5514181	1999	1999	1999	1999	0
451	20241210	112100	5514181	1999	1999	1999	1999	0
452	20241210	112000	5514181	1999	1999	1999	1999	0
453	20241210	111900	5514181	1999	1999	1999	1999	0
454	20241210	111800	5514181	1999	1999	1999	1999	0
455	20241210	111700	5514181	1999	1999	1999	1999	0
456	20241210	111600	5514181	1999	1999	1999	1999	5
457	20241210	111500	5504186	1999	1999	1999	1999	0
458	20241210	111400	5504186	1999	1999	1999	1999	0
459	20241210	111300	5504186	1999	1999	1999	1999	0
460	20241210	111200	5504186	1999	1999	1999	1999	0
461	20241210	111100	5504186	1999	1999	1999	1999	0
462	20241210	111000	5504186	1999	1999	1999	1999	0
463	20241210	110900	5504186	1999	1999	1999	1999	0
464	20241210	110800	5504186	1999	1999	1999	1999	0
465	20241210	110700	5504186	1999	1999	1999	1999	0
466	20241210	110600	5504186	1999	1999	1999	1999	0
467	20241210	110500	5504186	1999	1999	1999	1999	0
468	20241210	110400	5504186	1999	1999	1999	1999	0
469	20241210	110300	5504186	1999	1999	1999	1999	0
470	20241210	110200	5504186	1999	1999	1999	1999	0
471	20241210	110100	5504186	1999	1999	1999	1999	0
472	20241210	110000	5504186	1999	1999	1999	1999	0
473	20241210	105900	5504186	1999	1999	1999	1999	0
474	20241210	105800	5504186	1999	1999	1999	1999	0
475	20241210	105700	5504186	1999	1999	1999	1999	0
476	20241210	105600	5504186	1999	1999	1999	1999	0
477	20241210	105500	5504186	1999	1999	1999	1999	0
478	20241210	105400	5504186	1999	1999	1999	1999	0
479	20241210	105300	5504186	1999	1999	1999	1999	0
480	20241210	105200	5504186	1999	1999	1999	1999	0
481	20241210	105100	5504186	1999	1999	1999	1999	0
482	20241210	105000	5504186	1999	1999	1999	1999	0
483	20241210	104900	5504186	1999	1999	1999	1990	10
484	20241210	104800	5484205	1995	1990	1995	1990	7
485	20241210	104700	5470250	1990	1990	1990	1990	2
486	20241210	104600	5466270	1990	1990	1990	1990	2
487	20241210	104500	5462290	1990	1990	1990	1990	2
488	20241210	104400	5458310	1990	1990	1990	1990	2
489	20241210	104300	5454330	1990	1990	1990	1990	1
490	20241210	104200	5452340	1990	1990	1990	1990	1
491	20241210	104100	5450350	1990	1990	1990	1990	2
492	20241210	104000	5446370	1990	1990	1990	1990	0
493	20241210	103900	5446370	1990	1990	1990	1990	1
494	20241210	103800	5444380	2000	2000	2000	2000	0
495	20241210	103700	5444380	2000	2000	2000	2000	0
496	20241210	103600	5444380	2000	2000	2000	2000	0
497	20241210	103500	5444380	2000	2000	2000	2000	0
498	20241210	103400	5444380	2000	2000	2000	2000	0
499	20241210	103300	5444380	2000	2000	2000	2000	0
500	20241210	103200	5444380	2000	2000	2000	2000	0
501	20241210	103100	5444380	2000	2000	2000	2000	0
502	20241210	103000	5444380	2000	2000	2000	2000	0
503	20241210	102900	5444380	2000	2000	2000	2000	0
504	20241210	102800	5444380	2000	2000	2000	2000	0
505	20241210	102700	5444380	2000	2000	2000	2000	0
506	20241210	102600	5444380	2000	2000	2000	2000	0
507	20241210	102500	5444380	2000	2000	2000	2000	0
508	20241210	102400	5444380	2000	2000	2000	2000	0
509	20241210	102300	5444380	2000	2000	2000	2000	0
510	20241210	102200	5444380	2000	2000	2000	2000	0
511	20241210	102100	5444380	2000	2000	2000	2000	0
512	20241210	102000	5444380	2000	2000	2000	2000	0
513	20241210	101900	5444380	2000	2000	2000	2000	0
514	20241210	101800	5444380	2000	2000	2000	2000	0
515	20241210	101700	5444380	2000	2000	2000	2000	0
516	20241210	101600	5444380	2000	2000	2000	2000	0
517	20241210	101500	5444380	2000	2000	2000	2000	0
518	20241210	101400	5444380	2000	2000	2000	2000	0
519	20241210	101300	5444380	2000	2000	2000	2000	0
520	20241210	101200	5444380	2000	2000	2000	2000	0
521	20241210	101100	5444380	2000	2000	2000	2000	0
522	20241210	101000	5444380	2000	2000	2000	2000	0
523	20241210	100900	5444380	2000	2000	2000	2000	0
524	20241210	100800	5444380	2000	2000	2000	2000	0
525	20241210	100700	5444380	2000	2000	2000	2000	0
526	20241210	100600	5444380	2000	2000	2000	2000	0
527	20241210	100500	5444380	2000	2000	2000	2000	0
528	20241210	100400	5444380	2000	2000	2000	2000	4
529	20241210	100300	5436380	1989	1989	1989	1989	0
530	20241210	100200	5436380	1989	1989	1989	1989	0
531	20241210	100100	5436380	1989	2000	2000	1989	11
532	20241210	100000	5414391	2000	2000	2000	2000	0
533	20241210	095900	5414391	2000	2000	2000	2000	0
534	20241210	095800	5414391	2000	2000	2000	2000	0
535	20241210	095700	5414391	2000	2000	2000	2000	0
536	20241210	095600	5414391	2000	2000	2000	2000	0
537	20241210	095500	5414391	2000	2000	2000	2000	0
538	20241210	095400	5414391	2000	2000	2000	2000	0
539	20241210	095300	5414391	2000	2000	2000	2000	0
540	20241210	095200	5414391	2000	2000	2000	2000	0
541	20241210	095100	5414391	2000	2000	2000	2000	0
542	20241210	095000	5414391	2000	2000	2000	2000	0
543	20241210	094900	5414391	2000	2000	2000	2000	0
544	20241210	094800	5414391	2000	2000	2000	2000	0
545	20241210	094700	5414391	2000	2000	2000	2000	3
546	20241210	094600	5408391	1988	2000	2000	1988	2
547	20241210	094500	5404403	2000	2000	2000	2000	0
548	20241210	094400	5404403	2000	2000	2000	2000	0
549	20241210	094300	5404403	2000	2000	2000	2000	0
550	20241210	094200	5404403	2000	2000	2000	2000	200
551	20241210	094100	5004403	2000	2000	2000	2000	0
552	20241210	094000	5004403	2000	2000	2000	2000	3
553	20241210	093900	4998403	2000	2000	2000	2000	3
554	20241210	093800	4992403	2000	1999	2000	1999	80
555	20241210	093700	4832480	1999	1999	1999	1999	0
556	20241210	093600	4832480	1999	1999	1999	1999	100
557	20241210	093500	4632580	1999	1999	1999	1999	0
558	20241210	093400	4632580	1999	1999	1999	1999	0
559	20241210	093300	4632580	1999	1999	1999	1999	0
560	20241210	093200	4632580	1999	1999	1999	1999	0
561	20241210	093100	4632580	1999	1999	1999	1999	0
562	20241210	093000	4632580	1999	1999	1999	1999	0
563	20241210	092900	4632580	1999	1999	1999	1999	2
564	20241210	092800	4628582	1998	1998	1998	1998	0
565	20241210	092700	4628582	1998	1998	1998	1998	50
566	20241210	092600	4528682	1999	1999	1999	1999	0
567	20241210	092500	4528682	1999	1999	1999	1999	0
568	20241210	092400	4528682	1999	1999	1999	1999	0
569	20241210	092300	4528682	1999	1999	1999	1999	0
570	20241210	092200	4528682	1999	1999	1999	1999	0
571	20241210	092100	4528682	1999	1999	1999	1999	0
572	20241210	092000	4528682	1999	1999	1999	1999	0
573	20241210	091900	4528682	1999	1999	1999	1999	0
574	20241210	091800	4528682	1999	1999	1999	1999	0
575	20241210	091700	4528682	1999	1999	1999	1999	0
576	20241210	091600	4528682	1999	1999	1999	1999	0
577	20241210	091500	4528682	1999	1999	1999	1999	25
578	20241210	091400	4478707	1999	1999	1999	1999	3
579	20241210	091300	4472710	1994	1994	1994	1994	0
580	20241210	091200	4472710	1994	1994	1994	1994	0
581	20241210	091100	4472710	1994	1994	1994	1994	0
582	20241210	091000	4472710	1994	1994	1994	1994	103
583	20241210	090900	4267328	1980	1999	1999	1980	1000
584	20241210	090800	2277828	1999	1999	1999	1999	2
585	20241210	090700	2273830	1999	1999	1999	1999	1001
586	20241210	090600	272831	1999	1999	1999	1999	0
587	20241210	090500	272831	1999	1979	1999	1978	14
588	20241210	090400	245068	1977	1977	1977	1977	98
589	20241210	090300	51322	1977	1977	1977	1977	8
590	20241210	090200	35506	1977	1977	1977	1977	2
591	20241210	090100	31552	1972	1972	1972	1972	14
592	20241210	090000	3944	1972	1972	1972	1972	2