KissMeData/049800/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	193300	16535385	1990	1990	1990	1990	120
3	20241203	193200	16535385	1990	1990	1990	1990	0
4	20241203	193100	16535385	1990	1990	1990	1990	0
5	20241203	193000	16535385	1990	1990	1990	1990	0
6	20241203	192900	16535385	1990	1990	1990	1990	0
7	20241203	192800	16535385	1990	1990	1990	1990	0
8	20241203	192700	16535385	1990	1990	1990	1990	0
9	20241203	192600	16535385	1990	1990	1990	1990	0
10	20241203	192500	16535385	1990	1990	1990	1990	0
11	20241203	192400	16535385	1990	1990	1990	1990	0
12	20241203	192300	16535385	1990	1990	1990	1990	0
13	20241203	192200	16535385	1990	1990	1990	1990	0
14	20241203	192100	16535385	1990	1990	1990	1990	0
15	20241203	192000	16535385	1990	1990	1990	1990	0
16	20241203	191900	16535385	1990	1990	1990	1990	0
17	20241203	191800	16535385	1990	1990	1990	1990	0
18	20241203	191700	16535385	1990	1990	1990	1990	0
19	20241203	191600	16535385	1990	1990	1990	1990	0
20	20241203	191500	16535385	1990	1990	1990	1990	0
21	20241203	191400	16535385	1990	1990	1990	1990	0
22	20241203	191300	16535385	1990	1990	1990	1990	0
23	20241203	191200	16535385	1990	1990	1990	1990	0
24	20241203	191100	16535385	1990	1990	1990	1990	0
25	20241203	191000	16535385	1990	1990	1990	1990	0
26	20241203	190900	16535385	1990	1990	1990	1990	0
27	20241203	190800	16535385	1990	1990	1990	1990	0
28	20241203	190700	16535385	1990	1990	1990	1990	0
29	20241203	190600	16535385	1990	1990	1990	1990	0
30	20241203	190500	16535385	1990	1990	1990	1990	0
31	20241203	190400	16535385	1990	1990	1990	1990	0
32	20241203	190300	16535385	1990	1990	1990	1990	120
33	20241203	190200	16535385	1990	1990	1990	1990	0
34	20241203	190100	16535385	1990	1990	1990	1990	0
35	20241203	190000	16535385	1990	1990	1990	1990	0
36	20241203	185900	16535385	1990	1990	1990	1990	0
37	20241203	185800	16535385	1990	1990	1990	1990	0
38	20241203	185700	16535385	1990	1990	1990	1990	0
39	20241203	185600	16535385	1990	1990	1990	1990	0
40	20241203	185500	16535385	1990	1990	1990	1990	0
41	20241203	185400	16535385	1990	1990	1990	1990	0
42	20241203	185300	16535385	1990	1990	1990	1990	0
43	20241203	185200	16535385	1990	1990	1990	1990	0
44	20241203	185100	16535385	1990	1990	1990	1990	0
45	20241203	185000	16535385	1990	1990	1990	1990	0
46	20241203	184900	16535385	1990	1990	1990	1990	0
47	20241203	184800	16535385	1990	1990	1990	1990	0
48	20241203	184700	16535385	1990	1990	1990	1990	0
49	20241203	184600	16535385	1990	1990	1990	1990	0
50	20241203	184500	16535385	1990	1990	1990	1990	0
51	20241203	184400	16535385	1990	1990	1990	1990	0
52	20241203	184300	16535385	1990	1990	1990	1990	0
53	20241203	184200	16535385	1990	1990	1990	1990	0
54	20241203	184100	16535385	1990	1990	1990	1990	0
55	20241203	184000	16535385	1990	1990	1990	1990	0
56	20241203	183900	16535385	1990	1990	1990	1990	0
57	20241203	183800	16535385	1990	1990	1990	1990	0
58	20241203	183700	16535385	1990	1990	1990	1990	0
59	20241203	183600	16535385	1990	1990	1990	1990	0
60	20241203	183500	16535385	1990	1990	1990	1990	0
61	20241203	183400	16535385	1990	1990	1990	1990	0
62	20241203	183300	16535385	1990	1990	1990	1990	120
63	20241203	183200	16535385	1990	1990	1990	1990	0
64	20241203	183100	16535385	1990	1990	1990	1990	0
65	20241203	183000	16535385	1990	1990	1990	1990	0
66	20241203	182900	16535385	1990	1990	1990	1990	0
67	20241203	182800	16535385	1990	1990	1990	1990	0
68	20241203	182700	16535385	1990	1990	1990	1990	0
69	20241203	182600	16535385	1990	1990	1990	1990	0
70	20241203	182500	16535385	1990	1990	1990	1990	0
71	20241203	182400	16535385	1990	1990	1990	1990	0
72	20241203	182300	16535385	1990	1990	1990	1990	0
73	20241203	182200	16535385	1990	1990	1990	1990	0
74	20241203	182100	16535385	1990	1990	1990	1990	0
75	20241203	182000	16535385	1990	1990	1990	1990	0
76	20241203	181900	16535385	1990	1990	1990	1990	0
77	20241203	181800	16535385	1990	1990	1990	1990	0
78	20241203	181700	16535385	1990	1990	1990	1990	0
79	20241203	181600	16535385	1990	1990	1990	1990	0
80	20241203	181500	16535385	1990	1990	1990	1990	0
81	20241203	181400	16535385	1990	1990	1990	1990	0
82	20241203	181300	16535385	1990	1990	1990	1990	0
83	20241203	181200	16535385	1990	1990	1990	1990	0
84	20241203	181100	16535385	1990	1990	1990	1990	0
85	20241203	181000	16535385	1990	1990	1990	1990	0
86	20241203	180900	16535385	1990	1990	1990	1990	0
87	20241203	180800	16535385	1990	1990	1990	1990	0
88	20241203	180700	16535385	1990	1990	1990	1990	0
89	20241203	180600	16535385	1990	1990	1990	1990	0
90	20241203	180500	16535385	1990	1990	1990	1990	0
91	20241203	180400	16535385	1990	1990	1990	1990	0
92	20241203	180300	16535385	1990	1990	1990	1990	120
93	20241203	180200	16535385	1990	1990	1990	1990	0
94	20241203	180100	16535385	1990	1990	1990	1990	0
95	20241203	180000	16535385	1990	1990	1990	1990	0
96	20241203	175900	16535385	1990	1990	1990	1990	0
97	20241203	175800	16535385	1990	1990	1990	1990	0
98	20241203	175700	16535385	1990	1990	1990	1990	0
99	20241203	175600	16535385	1990	1990	1990	1990	0
100	20241203	175500	16535385	1990	1990	1990	1990	0
101	20241203	175400	16535385	1990	1990	1990	1990	0
102	20241203	175300	16535385	1990	1990	1990	1990	0
103	20241203	175200	16535385	1990	1990	1990	1990	0
104	20241203	175100	16535385	1990	1990	1990	1990	0
105	20241203	175000	16535385	1990	1990	1990	1990	0
106	20241203	174900	16535385	1990	1990	1990	1990	0
107	20241203	174800	16535385	1990	1990	1990	1990	0
108	20241203	174700	16535385	1990	1990	1990	1990	0
109	20241203	174600	16535385	1990	1990	1990	1990	0
110	20241203	174500	16535385	1990	1990	1990	1990	0
111	20241203	174400	16535385	1990	1990	1990	1990	0
112	20241203	174300	16535385	1990	1990	1990	1990	0
113	20241203	174200	16535385	1990	1990	1990	1990	0
114	20241203	174100	16535385	1990	1990	1990	1990	0
115	20241203	174000	16535385	1990	1990	1990	1990	0
116	20241203	173900	16535385	1990	1990	1990	1990	0
117	20241203	173800	16535385	1990	1990	1990	1990	0
118	20241203	173700	16535385	1990	1990	1990	1990	0
119	20241203	173600	16535385	1990	1990	1990	1990	0
120	20241203	173500	16535385	1990	1990	1990	1990	0
121	20241203	173400	16535385	1990	1990	1990	1990	0
122	20241203	173300	16535385	1990	1990	1990	1990	120
123	20241203	173200	16535385	1990	1990	1990	1990	0
124	20241203	173100	16535385	1990	1990	1990	1990	0
125	20241203	173000	16535385	1990	1990	1990	1990	0
126	20241203	172900	16535385	1990	1990	1990	1990	0
127	20241203	172800	16535385	1990	1990	1990	1990	0
128	20241203	172700	16535385	1990	1990	1990	1990	0
129	20241203	172600	16535385	1990	1990	1990	1990	0
130	20241203	172500	16535385	1990	1990	1990	1990	0
131	20241203	172400	16535385	1990	1990	1990	1990	0
132	20241203	172300	16535385	1990	1990	1990	1990	0
133	20241203	172200	16535385	1990	1990	1990	1990	0
134	20241203	172100	16535385	1990	1990	1990	1990	0
135	20241203	172000	16535385	1990	1990	1990	1990	0
136	20241203	171900	16535385	1990	1990	1990	1990	0
137	20241203	171800	16535385	1990	1990	1990	1990	0
138	20241203	171700	16535385	1990	1990	1990	1990	0
139	20241203	171600	16535385	1990	1990	1990	1990	0
140	20241203	171500	16535385	1990	1990	1990	1990	0
141	20241203	171400	16535385	1990	1990	1990	1990	0
142	20241203	171300	16535385	1990	1990	1990	1990	0
143	20241203	171200	16535385	1990	1990	1990	1990	0
144	20241203	171100	16535385	1990	1990	1990	1990	0
145	20241203	171000	16535385	1990	1990	1990	1990	0
146	20241203	170900	16535385	1990	1990	1990	1990	0
147	20241203	170800	16535385	1990	1990	1990	1990	0
148	20241203	170700	16535385	1990	1990	1990	1990	0
149	20241203	170600	16535385	1990	1990	1990	1990	0
150	20241203	170500	16535385	1990	1990	1990	1990	0
151	20241203	170400	16535385	1990	1990	1990	1990	0
152	20241203	170300	16535385	1990	1990	1990	1990	120
153	20241203	170200	16535385	1990	1990	1990	1990	0
154	20241203	170100	16535385	1990	1990	1990	1990	0
155	20241203	170000	16535385	1990	1990	1990	1990	0
156	20241203	165900	16535385	1990	1990	1990	1990	0
157	20241203	165800	16535385	1990	1990	1990	1990	0
158	20241203	165700	16535385	1990	1990	1990	1990	0
159	20241203	165600	16535385	1990	1990	1990	1990	0
160	20241203	165500	16535385	1990	1990	1990	1990	0
161	20241203	165400	16535385	1990	1990	1990	1990	0
162	20241203	165300	16535385	1990	1990	1990	1990	0
163	20241203	165200	16535385	1990	1990	1990	1990	0
164	20241203	165100	16535385	1990	1990	1990	1990	0
165	20241203	165000	16535385	1990	1990	1990	1990	0
166	20241203	164900	16535385	1990	1990	1990	1990	0
167	20241203	164800	16535385	1990	1990	1990	1990	0
168	20241203	164700	16535385	1990	1990	1990	1990	0
169	20241203	164600	16535385	1990	1990	1990	1990	0
170	20241203	164500	16535385	1990	1990	1990	1990	0
171	20241203	164400	16535385	1990	1990	1990	1990	0
172	20241203	164300	16535385	1990	1990	1990	1990	0
173	20241203	164200	16535385	1990	1990	1990	1990	0
174	20241203	164100	16535385	1990	1990	1990	1990	0
175	20241203	164000	16535385	1990	1990	1990	1990	0
176	20241203	163900	16535385	1990	1990	1990	1990	0
177	20241203	163800	16535385	1990	1990	1990	1990	0
178	20241203	163700	16535385	1990	1990	1990	1990	0
179	20241203	163600	16535385	1990	1990	1990	1990	0
180	20241203	163500	16535385	1990	1990	1990	1990	0
181	20241203	163400	16535385	1990	1990	1990	1990	0
182	20241203	163300	16535385	1990	1990	1990	1990	120
183	20241203	163200	16535385	1990	1990	1990	1990	0
184	20241203	163100	16535385	1990	1990	1990	1990	0
185	20241203	163000	16535385	1990	1990	1990	1990	0
186	20241203	162900	16535385	1990	1990	1990	1990	0
187	20241203	162800	16535385	1990	1990	1990	1990	0
188	20241203	162700	16535385	1990	1990	1990	1990	0
189	20241203	162600	16535385	1990	1990	1990	1990	0
190	20241203	162500	16535385	1990	1990	1990	1990	0
191	20241203	162400	16535385	1990	1990	1990	1990	0
192	20241203	162300	16535385	1990	1990	1990	1990	0
193	20241203	162200	16535385	1990	1990	1990	1990	0
194	20241203	162100	16535385	1990	1990	1990	1990	0
195	20241203	162000	16535385	1990	1990	1990	1990	0
196	20241203	161900	16535385	1990	1990	1990	1990	0
197	20241203	161800	16535385	1990	1990	1990	1990	0
198	20241203	161700	16535385	1990	1990	1990	1990	0
199	20241203	161600	16535385	1990	1990	1990	1990	0
200	20241203	161500	16535385	1990	1990	1990	1990	0
201	20241203	161400	16535385	1990	1990	1990	1990	0
202	20241203	161300	16535385	1990	1990	1990	1990	0
203	20241203	161200	16535385	1990	1990	1990	1990	0
204	20241203	161100	16535385	1990	1990	1990	1990	0
205	20241203	161000	16535385	1990	1990	1990	1990	0
206	20241203	160900	16535385	1990	1990	1990	1990	0
207	20241203	160800	16535385	1990	1990	1990	1990	0
208	20241203	160700	16535385	1990	1990	1990	1990	0
209	20241203	160600	16535385	1990	1990	1990	1990	0
210	20241203	160500	16535385	1990	1990	1990	1990	0
211	20241203	160400	16535385	1990	1990	1990	1990	0
212	20241203	160300	16535385	1990	1990	1990	1990	120
213	20241203	160200	16535385	1990	1990	1990	1990	0
214	20241203	160100	16535385	1990	1990	1990	1990	0
215	20241203	160000	16535385	1990	1990	1990	1990	0
216	20241203	155900	16535385	1990	1990	1990	1990	0
217	20241203	155800	16535385	1990	1990	1990	1990	0
218	20241203	155700	16535385	1990	1990	1990	1990	0
219	20241203	155600	16535385	1990	1990	1990	1990	0
220	20241203	155500	16535385	1990	1990	1990	1990	0
221	20241203	155400	16535385	1990	1990	1990	1990	0
222	20241203	155300	16535385	1990	1990	1990	1990	0
223	20241203	155200	16535385	1990	1990	1990	1990	0
224	20241203	155100	16535385	1990	1990	1990	1990	0
225	20241203	155000	16535385	1990	1990	1990	1990	0
226	20241203	154900	16535385	1990	1990	1990	1990	0
227	20241203	154800	16535385	1990	1990	1990	1990	0
228	20241203	154700	16535385	1990	1990	1990	1990	0
229	20241203	154600	16535385	1990	1990	1990	1990	0
230	20241203	154500	16535385	1990	1990	1990	1990	0
231	20241203	154400	16535385	1990	1990	1990	1990	0
232	20241203	154300	16535385	1990	1990	1990	1990	0
233	20241203	154200	16535385	1990	1990	1990	1990	0
234	20241203	154100	16535385	1990	1990	1990	1990	0
235	20241203	154000	16535385	1990	1990	1990	1990	0
236	20241203	153900	16535385	1990	1990	1990	1990	0
237	20241203	153800	16535385	1990	1990	1990	1990	0
238	20241203	153700	16535385	1990	1990	1990	1990	0
239	20241203	153600	16535385	1990	1990	1990	1990	0
240	20241203	153500	16535385	1990	1990	1990	1990	0
241	20241203	153400	16535385	1990	1990	1990	1990	0
242	20241203	153300	16535385	1990	1990	1990	1990	120
243	20241203	153200	16535385	1990	1990	1990	1990	0
244	20241203	153100	16535385	1990	1990	1990	1990	0
245	20241203	153000	16535385	1990	1990	1990	1990	120
246	20241203	152900	16296585	1990	1990	1990	1990	0
247	20241203	152800	16296585	1990	1990	1990	1990	0
248	20241203	152700	16296585	1990	1990	1990	1990	0
249	20241203	152600	16296585	1990	1990	1990	1990	0
250	20241203	152500	16296585	1990	1990	1990	1990	0
251	20241203	152400	16296585	1990	1990	1990	1990	0
252	20241203	152300	16296585	1990	1990	1990	1990	0
253	20241203	152200	16296585	1990	1990	1990	1990	0
254	20241203	152100	16296585	1990	1990	1990	1990	0
255	20241203	152000	16296585	1990	1990	1990	1990	0
256	20241203	151900	16296585	1990	1990	1990	1990	0
257	20241203	151800	16296585	1990	1990	1990	1990	0
258	20241203	151700	16296585	1990	1990	1990	1990	0
259	20241203	151600	16296585	1990	1990	1990	1990	0
260	20241203	151500	16296585	1990	1990	1990	1990	2
261	20241203	151400	16292605	1990	1990	1990	1990	0
262	20241203	151300	16292605	1990	1990	1990	1990	0
263	20241203	151200	16292605	1990	1990	1990	1990	0
264	20241203	151100	16292605	1990	1992	1992	1988	2107
265	20241203	151000	12097609	1991	1991	1991	1991	0
266	20241203	150900	12097609	1991	1991	1991	1991	0
267	20241203	150800	12097609	1991	1991	1991	1991	0
268	20241203	150700	12097609	1991	1991	1991	1991	0
269	20241203	150600	12097609	1991	1991	1991	1991	0
270	20241203	150500	12097609	1991	1991	1991	1991	0
271	20241203	150400	12097609	1991	1991	1991	1991	0
272	20241203	150300	12097609	1991	1991	1991	1991	0
273	20241203	150200	12097609	1991	1991	1991	1991	0
274	20241203	150100	12097609	1991	1991	1991	1991	0
275	20241203	150000	12097609	1991	1991	1991	1991	0
276	20241203	145900	12097609	1991	1991	1991	1991	0
277	20241203	145800	12097609	1991	1991	1991	1991	0
278	20241203	145700	12097609	1991	1991	1991	1991	0
279	20241203	145600	12097609	1991	1994	1994	1991	260
280	20241203	145500	11579924	2000	2000	2000	2000	0
281	20241203	145400	11579924	2000	2000	2000	2000	0
282	20241203	145300	11579924	2000	2000	2000	2000	0
283	20241203	145200	11579924	2000	2000	2000	2000	0
284	20241203	145100	11579924	2000	2000	2000	2000	0
285	20241203	145000	11579924	2000	2000	2000	2000	29
286	20241203	144900	11521924	2010	2010	2010	2010	0
287	20241203	144800	11521924	2010	2010	2010	2010	0
288	20241203	144700	11521924	2010	2010	2010	2010	0
289	20241203	144600	11521924	2010	2010	2010	2010	0
290	20241203	144500	11521924	2010	2010	2010	2010	0
291	20241203	144400	11521924	2010	2010	2010	2010	1
292	20241203	144300	11519914	1994	1994	1994	1994	0
293	20241203	144200	11519914	1994	1994	1994	1994	0
294	20241203	144100	11519914	1994	1994	1994	1994	0
295	20241203	144000	11519914	1994	2000	2000	1994	60
296	20241203	143900	11399920	2000	2000	2000	2000	0
297	20241203	143800	11399920	2000	2000	2000	2000	2618
298	20241203	143700	6163920	2000	2000	2000	2000	0
299	20241203	143600	6163920	2000	2000	2000	2000	29
300	20241203	143500	6105920	2000	2000	2000	2000	0
301	20241203	143400	6105920	2000	2000	2000	2000	0
302	20241203	143300	6105920	2000	2000	2000	2000	0
303	20241203	143200	6105920	2000	2000	2000	2000	5
304	20241203	143100	6095920	2000	2000	2000	2000	0
305	20241203	143000	6095920	2000	2000	2000	2000	0
306	20241203	142900	6095920	2000	2000	2000	2000	0
307	20241203	142800	6095920	2000	2000	2000	2000	0
308	20241203	142700	6095920	2000	2000	2000	2000	0
309	20241203	142600	6095920	2000	2000	2000	2000	0
310	20241203	142500	6095920	2000	2000	2000	2000	0
311	20241203	142400	6095920	2000	2000	2000	2000	0
312	20241203	142300	6095920	2000	2000	2000	2000	0
313	20241203	142200	6095920	2000	2000	2000	2000	29
314	20241203	142100	6037920	2000	2000	2000	2000	0
315	20241203	142000	6037920	2000	2000	2000	2000	0
316	20241203	141900	6037920	2000	2000	2000	2000	0
317	20241203	141800	6037920	2000	2000	2000	2000	0
318	20241203	141700	6037920	2000	2000	2000	2000	10
319	20241203	141600	6017920	2000	2000	2000	2000	0
320	20241203	141500	6017920	2000	2000	2000	2000	0
321	20241203	141400	6017920	2000	2000	2000	2000	0
322	20241203	141300	6017920	2000	2000	2000	2000	0
323	20241203	141200	6017920	2000	2000	2000	2000	0
324	20241203	141100	6017920	2000	2000	2000	2000	0
325	20241203	141000	6017920	2000	2000	2000	2000	0
326	20241203	140900	6017920	2000	2000	2000	2000	0
327	20241203	140800	6017920	2000	2000	2000	2000	29
328	20241203	140700	5959920	2000	2000	2000	2000	0
329	20241203	140600	5959920	2000	2000	2000	2000	0
330	20241203	140500	5959920	2000	1995	2000	1995	2
331	20241203	140400	5955925	2000	2000	2000	2000	0
332	20241203	140300	5955925	2000	2000	2000	2000	0
333	20241203	140200	5955925	2000	2000	2000	2000	0
334	20241203	140100	5955925	2000	2000	2000	2000	1
335	20241203	140000	5953925	2000	2000	2000	2000	0
336	20241203	135900	5953925	2000	2000	2000	2000	0
337	20241203	135800	5953925	2000	2000	2000	2000	0
338	20241203	135700	5953925	2000	2000	2000	2000	0
339	20241203	135600	5953925	2000	2000	2000	2000	0
340	20241203	135500	5953925	2000	2000	2000	2000	0
341	20241203	135400	5953925	2000	2000	2000	2000	30
342	20241203	135300	5893925	2000	2000	2000	2000	0
343	20241203	135200	5893925	2000	2000	2000	2000	0
344	20241203	135100	5893925	2000	2000	2000	2000	0
345	20241203	135000	5893925	2000	2000	2000	2000	0
346	20241203	134900	5893925	2000	2000	2000	2000	0
347	20241203	134800	5893925	2000	2000	2000	2000	0
348	20241203	134700	5893925	2000	2000	2000	2000	0
349	20241203	134600	5893925	2000	2000	2000	2000	0
350	20241203	134500	5893925	2000	2000	2000	2000	0
351	20241203	134400	5893925	2000	2000	2000	2000	0
352	20241203	134300	5893925	2000	2000	2000	2000	0
353	20241203	134200	5893925	2000	2000	2000	2000	0
354	20241203	134100	5893925	2000	2000	2000	2000	0
355	20241203	134000	5893925	2000	2000	2000	2000	30
356	20241203	133900	5833925	2010	2010	2010	2010	0
357	20241203	133800	5833925	2010	2010	2010	2010	0
358	20241203	133700	5833925	2010	2010	2010	2010	0
359	20241203	133600	5833925	2010	2010	2010	2010	0
360	20241203	133500	5833925	2010	2010	2010	2010	0
361	20241203	133400	5833925	2010	2010	2010	2010	0
362	20241203	133300	5833925	2010	2010	2010	2010	0
363	20241203	133200	5833925	2010	2010	2010	2010	0
364	20241203	133100	5833925	2010	2010	2010	2010	0
365	20241203	133000	5833925	2010	2010	2010	2010	0
366	20241203	132900	5833925	2010	2010	2010	2010	0
367	20241203	132800	5833925	2010	2010	2010	2010	0
368	20241203	132700	5833925	2010	2010	2010	2010	0
369	20241203	132600	5833925	2010	2010	2010	2010	30
370	20241203	132500	5773625	2010	2010	2010	2010	0
371	20241203	132400	5773625	2010	2010	2010	2010	0
372	20241203	132300	5773625	2010	2010	2010	2010	0
373	20241203	132200	5773625	2010	2010	2010	2010	0
374	20241203	132100	5773625	2010	2010	2010	2010	0
375	20241203	132000	5773625	2010	2010	2010	2010	0
376	20241203	131900	5773625	2010	2010	2010	2010	0
377	20241203	131800	5773625	2010	2010	2010	2010	0
378	20241203	131700	5773625	2010	2010	2010	2010	0
379	20241203	131600	5773625	2010	2010	2010	2010	0
380	20241203	131500	5773625	2010	2010	2010	2010	0
381	20241203	131400	5773625	2010	2010	2010	2010	0
382	20241203	131300	5773625	2010	2010	2010	2010	2
383	20241203	131200	5769605	2010	2005	2010	2005	30
384	20241203	131100	5709360	2005	2005	2005	2005	0
385	20241203	131000	5709360	2005	2005	2005	2005	0
386	20241203	130900	5709360	2005	2005	2005	2005	0
387	20241203	130800	5709360	2005	2005	2005	2005	0
388	20241203	130700	5709360	2005	2005	2005	2005	0
389	20241203	130600	5709360	2005	2005	2005	2005	0
390	20241203	130500	5709360	2005	2005	2005	2005	0
391	20241203	130400	5709360	2005	2005	2005	2005	0
392	20241203	130300	5709360	2005	2005	2005	2005	0
393	20241203	130200	5709360	2005	2005	2005	2005	0
394	20241203	130100	5709360	2005	2005	2005	2005	0
395	20241203	130000	5709360	2005	2005	2005	2005	0
396	20241203	125900	5709360	2005	2005	2005	2005	0
397	20241203	125800	5709360	2005	2000	2005	2000	30
398	20241203	125700	5649215	1990	1990	1990	1990	0
399	20241203	125600	5649215	1990	1990	1990	1990	0
400	20241203	125500	5649215	1990	1990	1990	1990	0
401	20241203	125400	5649215	1990	1990	1990	1990	0
402	20241203	125300	5649215	1990	1990	1990	1990	0
403	20241203	125200	5649215	1990	1990	1990	1990	0
404	20241203	125100	5649215	1990	1990	1990	1990	0
405	20241203	125000	5649215	1990	1990	1990	1990	0
406	20241203	124900	5649215	1990	1990	1990	1990	0
407	20241203	124800	5649215	1990	1990	1990	1990	0
408	20241203	124700	5649215	1990	1990	1990	1990	0
409	20241203	124600	5649215	1990	1990	1990	1990	0
410	20241203	124500	5649215	1990	1990	1990	1990	0
411	20241203	124400	5649215	1990	2000	2000	1990	33
412	20241203	124300	5583245	2000	2000	2000	2000	0
413	20241203	124200	5583245	2000	2000	2000	2000	0
414	20241203	124100	5583245	2000	2000	2000	2000	0
415	20241203	124000	5583245	2000	2000	2000	2000	0
416	20241203	123900	5583245	2000	2000	2000	2000	0
417	20241203	123800	5583245	2000	2000	2000	2000	0
418	20241203	123700	5583245	2000	2000	2000	2000	0
419	20241203	123600	5583245	2000	2000	2000	2000	0
420	20241203	123500	5583245	2000	2000	2000	2000	0
421	20241203	123400	5583245	2000	2000	2000	2000	0
422	20241203	123300	5583245	2000	2000	2000	2000	0
423	20241203	123200	5583245	2000	2000	2000	2000	0
424	20241203	123100	5583245	2000	2000	2000	2000	0
425	20241203	123000	5583245	2000	2000	2000	2000	30
426	20241203	122900	5523245	2000	2000	2000	2000	0
427	20241203	122800	5523245	2000	2000	2000	2000	0
428	20241203	122700	5523245	2000	2000	2000	2000	0
429	20241203	122600	5523245	2000	2000	2000	2000	0
430	20241203	122500	5523245	2000	2000	2000	2000	0
431	20241203	122400	5523245	2000	2000	2000	2000	0
432	20241203	122300	5523245	2000	2000	2000	2000	4
433	20241203	122200	5515245	2000	2000	2000	2000	0
434	20241203	122100	5515245	2000	2000	2000	2000	0
435	20241203	122000	5515245	2000	2000	2000	2000	0
436	20241203	121900	5515245	2000	2000	2000	2000	0
437	20241203	121800	5515245	2000	2000	2000	2000	0
438	20241203	121700	5515245	2000	2000	2000	2000	0
439	20241203	121600	5515245	2000	2000	2000	2000	30
440	20241203	121500	5455245	2000	2000	2000	2000	0
441	20241203	121400	5455245	2000	2000	2000	2000	0
442	20241203	121300	5455245	2000	2000	2000	2000	0
443	20241203	121200	5455245	2000	2000	2000	2000	0
444	20241203	121100	5455245	2000	2000	2000	2000	0
445	20241203	121000	5455245	2000	2000	2000	2000	0
446	20241203	120900	5455245	2000	2000	2000	2000	0
447	20241203	120800	5455245	2000	2000	2000	2000	0
448	20241203	120700	5455245	2000	2000	2000	2000	0
449	20241203	120600	5455245	2000	2000	2000	2000	0
450	20241203	120500	5455245	2000	2000	2000	2000	0
451	20241203	120400	5455245	2000	2000	2000	2000	0
452	20241203	120300	5455245	2000	2000	2000	2000	0
453	20241203	120200	5455245	2000	2000	2000	2000	30
454	20241203	120100	5395245	2000	2000	2000	2000	0
455	20241203	120000	5395245	2000	2000	2000	2000	0
456	20241203	115900	5395245	2000	2000	2000	2000	0
457	20241203	115800	5395245	2000	2000	2000	2000	0
458	20241203	115700	5395245	2000	2000	2000	2000	0
459	20241203	115600	5395245	2000	2000	2000	2000	0
460	20241203	115500	5395245	2000	2000	2000	2000	0
461	20241203	115400	5395245	2000	2000	2000	2000	0
462	20241203	115300	5395245	2000	2000	2000	2000	0
463	20241203	115200	5395245	2000	2000	2000	2000	0
464	20241203	115100	5395245	2000	2000	2000	2000	0
465	20241203	115000	5395245	2000	2000	2000	2000	0
466	20241203	114900	5395245	2000	2000	2000	2000	0
467	20241203	114800	5395245	2000	2000	2000	2000	30
468	20241203	114700	5335245	2000	2000	2000	2000	0
469	20241203	114600	5335245	2000	2000	2000	2000	0
470	20241203	114500	5335245	2000	2000	2000	2000	0
471	20241203	114400	5335245	2000	2000	2000	2000	0
472	20241203	114300	5335245	2000	2000	2000	2000	0
473	20241203	114200	5335245	2000	2000	2000	2000	0
474	20241203	114100	5335245	2000	2000	2000	2000	0
475	20241203	114000	5335245	2000	2000	2000	2000	0
476	20241203	113900	5335245	2000	2000	2000	2000	0
477	20241203	113800	5335245	2000	2000	2000	2000	0
478	20241203	113700	5335245	2000	2000	2000	2000	0
479	20241203	113600	5335245	2000	2000	2000	2000	0
480	20241203	113500	5335245	2000	2000	2000	2000	0
481	20241203	113400	5335245	2000	2000	2000	2000	30
482	20241203	113300	5275245	2000	2000	2000	2000	0
483	20241203	113200	5275245	2000	1999	2000	1999	500
484	20241203	113100	4275288	2000	2000	2000	2000	0
485	20241203	113000	4275288	2000	2000	2000	2000	0
486	20241203	112900	4275288	2000	2000	2000	2000	0
487	20241203	112800	4275288	2000	2000	2000	2000	0
488	20241203	112700	4275288	2000	2000	2000	2000	0
489	20241203	112600	4275288	2000	2000	2000	2000	0
490	20241203	112500	4275288	2000	2000	2000	2000	0
491	20241203	112400	4275288	2000	2000	2000	2000	0
492	20241203	112300	4275288	2000	2000	2000	2000	0
493	20241203	112200	4275288	2000	2000	2000	2000	0
494	20241203	112100	4275288	2000	2000	2000	2000	0
495	20241203	112000	4275288	2000	2000	2000	2000	30
496	20241203	111900	4215288	2000	2000	2000	2000	0
497	20241203	111800	4215288	2000	2000	2000	2000	0
498	20241203	111700	4215288	2000	2000	2000	2000	0
499	20241203	111600	4215288	2000	2000	2000	2000	0
500	20241203	111500	4215288	2000	2000	2000	2000	1
501	20241203	111400	4213288	1990	1990	1990	1990	0
502	20241203	111300	4213288	1990	1990	1990	1990	0
503	20241203	111200	4213288	1990	1990	1990	1990	0
504	20241203	111100	4213288	1990	1990	1990	1990	0
505	20241203	111000	4213288	1990	1990	1990	1990	0
506	20241203	110900	4213288	1990	1990	1990	1990	0
507	20241203	110800	4213288	1990	1990	1990	1990	0
508	20241203	110700	4213288	1990	1990	1990	1990	0
509	20241203	110600	4213288	1990	1987	1990	1987	30
510	20241203	110500	4153648	1986	1986	1986	1986	87
511	20241203	110400	3980866	1987	1987	1987	1987	18
512	20241203	110300	3945100	1987	1987	1987	1987	3
513	20241203	110200	3939139	1991	1991	1991	1991	0
514	20241203	110100	3939139	1991	1991	1991	1991	0
515	20241203	110000	3939139	1991	1991	1991	1991	2
516	20241203	105900	3935157	1991	1991	1991	1991	0
517	20241203	105800	3935157	1991	1991	1991	1991	0
518	20241203	105700	3935157	1991	1991	1991	1991	0
519	20241203	105600	3935157	1991	1991	1991	1991	0
520	20241203	105500	3935157	1991	1991	1991	1991	0
521	20241203	105400	3935157	1991	1991	1991	1991	31
522	20241203	105300	3873436	1991	1991	1991	1991	0
523	20241203	105200	3873436	1991	1991	1991	1991	30
524	20241203	105100	3813706	1985	1985	1985	1985	0
525	20241203	105000	3813706	1985	1985	1985	1985	0
526	20241203	104900	3813706	1985	1985	1985	1985	0
527	20241203	104800	3813706	1985	1985	1985	1985	0
528	20241203	104700	3813706	1985	1985	1985	1985	0
529	20241203	104600	3813706	1985	1985	1985	1985	726
530	20241203	104500	2372596	1985	1985	1985	1985	20
531	20241203	104400	2332896	1985	1985	1985	1985	0
532	20241203	104300	2332896	1985	1985	1985	1985	0
533	20241203	104200	2332896	1985	1985	1985	1985	0
534	20241203	104100	2332896	1985	1985	1985	1985	0
535	20241203	104000	2332896	1985	1985	1985	1985	5
536	20241203	103900	2322971	1985	1985	1985	1985	0
537	20241203	103800	2322971	1985	1985	1985	1985	30
538	20241203	103700	2263421	1981	1981	1981	1981	0
539	20241203	103600	2263421	1981	1981	1981	1981	0
540	20241203	103500	2263421	1981	1981	1981	1981	0
541	20241203	103400	2263421	1981	1981	1981	1981	0
542	20241203	103300	2263421	1981	1981	1981	1981	0
543	20241203	103200	2263421	1981	1981	1981	1981	0
544	20241203	103100	2263421	1981	1981	1981	1981	0
545	20241203	103000	2263421	1981	1981	1981	1981	0
546	20241203	102900	2263421	1981	1981	1981	1981	0
547	20241203	102800	2263421	1981	1980	1981	1980	236
548	20241203	102700	1796005	1981	1981	1981	1981	0
549	20241203	102600	1796005	1981	1981	1981	1981	0
550	20241203	102500	1796005	1981	1981	1981	1981	0
551	20241203	102400	1796005	1981	1981	1981	1981	0
552	20241203	102300	1796005	1981	1981	1981	1981	0
553	20241203	102200	1796005	1981	1981	1981	1981	0
554	20241203	102100	1796005	1981	1981	1981	1981	0
555	20241203	102000	1796005	1981	1981	1981	1981	0
556	20241203	101900	1796005	1981	1981	1981	1981	0
557	20241203	101800	1796005	1981	1981	1981	1981	0
558	20241203	101700	1796005	1981	1981	1981	1981	0
559	20241203	101600	1796005	1981	1981	1981	1981	0
560	20241203	101500	1796005	1981	1981	1981	1981	1
561	20241203	101400	1794024	1981	1981	1981	1981	0
562	20241203	101300	1794024	1981	1981	1981	1981	0
563	20241203	101200	1794024	1981	1981	1981	1981	0
564	20241203	101100	1794024	1981	1981	1981	1981	0
565	20241203	101000	1794024	1981	1981	1981	1981	0
566	20241203	100900	1794024	1981	1981	1981	1981	0
567	20241203	100800	1794024	1981	1981	1981	1981	0
568	20241203	100700	1794024	1981	1981	1981	1981	0
569	20241203	100600	1794024	1981	1981	1981	1981	2
570	20241203	100500	1790062	1971	1972	1972	1971	58
571	20241203	100400	1675743	1972	1972	1972	1972	0
572	20241203	100300	1675743	1972	1972	1972	1972	0
573	20241203	100200	1675743	1972	1972	1972	1972	0
574	20241203	100100	1675743	1972	1972	1972	1972	0
575	20241203	100000	1675743	1972	1972	1972	1972	20
576	20241203	095900	1636303	1972	1972	1972	1972	0
577	20241203	095800	1636303	1972	1972	1972	1972	0
578	20241203	095700	1636303	1972	1972	1972	1972	11
579	20241203	095600	1614611	1972	1972	1972	1972	0
580	20241203	095500	1614611	1972	1972	1972	1972	0
581	20241203	095400	1614611	1972	1972	1972	1972	0
582	20241203	095300	1614611	1972	1973	1973	1972	256
583	20241203	095200	1109778	1972	1972	1972	1972	0
584	20241203	095100	1109778	1972	1972	1972	1972	0
585	20241203	095000	1109778	1972	1972	1972	1972	0
586	20241203	094900	1109778	1972	1972	1972	1972	0
587	20241203	094800	1109778	1972	1972	1972	1972	0
588	20241203	094700	1109778	1972	1972	1972	1972	0
589	20241203	094600	1109778	1972	1972	1972	1972	0
590	20241203	094500	1109778	1972	1972	1972	1972	0
591	20241203	094400	1109778	1972	1972	1972	1972	0
592	20241203	094300	1109778	1972	1972	1972	1972	0
593	20241203	094200	1109778	1972	1972	1972	1972	5
594	20241203	094100	1099918	1981	1981	1981	1981	0
595	20241203	094000	1099918	1981	1981	1981	1981	0
596	20241203	093900	1099918	1981	1981	1981	1981	0
597	20241203	093800	1099918	1981	1981	1981	1981	0
598	20241203	093700	1099918	1981	1981	1981	1981	0
599	20241203	093600	1099918	1981	1981	1981	1981	0
600	20241203	093500	1099918	1981	1981	1981	1981	0
601	20241203	093400	1099918	1981	1981	1981	1981	1
602	20241203	093300	1097937	1981	1981	1981	1981	0
603	20241203	093200	1097937	1981	1971	1981	1971	54
604	20241203	093100	991493	1971	1971	1971	1971	0
605	20241203	093000	991493	1971	1971	1971	1971	11
606	20241203	092900	969812	1971	1971	1971	1971	1
607	20241203	092800	967841	1971	1971	1971	1971	16
608	20241203	092700	936305	1971	1971	1971	1971	0
609	20241203	092600	936305	1971	1971	1971	1971	0
610	20241203	092500	936305	1971	1971	1971	1971	0
611	20241203	092400	936305	1971	1971	1971	1971	0
612	20241203	092300	936305	1971	1971	1971	1971	0
613	20241203	092200	936305	1971	1971	1971	1971	0
614	20241203	092100	936305	1971	1971	1971	1971	0
615	20241203	092000	936305	1971	1971	1971	1971	1
616	20241203	091900	934334	1962	1962	1962	1962	0
617	20241203	091800	934334	1962	1962	1962	1962	0
618	20241203	091700	934334	1962	1962	1962	1962	0
619	20241203	091600	934334	1962	1962	1962	1962	0
620	20241203	091500	934334	1962	1962	1962	1962	0
621	20241203	091400	934334	1962	1962	1962	1962	0
622	20241203	091300	934334	1962	1962	1962	1962	280
623	20241203	091200	384974	1962	1962	1962	1962	0
624	20241203	091100	384974	1962	1962	1962	1962	6
625	20241203	091000	373202	1962	1962	1962	1962	50
626	20241203	090900	275102	1962	1962	1962	1962	0
627	20241203	090800	275102	1962	1962	1962	1962	1
628	20241203	090700	273140	1951	1951	1951	1951	0
629	20241203	090600	273140	1951	1951	1951	1951	0
630	20241203	090500	273140	1951	1951	1951	1951	0
631	20241203	090400	273140	1951	1951	1951	1951	0
632	20241203	090300	273140	1951	1951	1951	1951	0
633	20241203	090200	273140	1951	1951	1951	1951	0
634	20241203	090100	273140	1951	1951	1951	1951	0
635	20241203	090000	273140	1951	1951	1951	1951	140