KissMeData/021650/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	190800	100192674	1921	1921	1921	1921	861
3	20241209	190700	100192674	1921	1921	1921	1921	0
4	20241209	190600	100192674	1921	1921	1921	1921	0
5	20241209	190500	100192674	1921	1921	1921	1921	0
6	20241209	190400	100192674	1921	1921	1921	1921	0
7	20241209	190300	100192674	1921	1921	1921	1921	0
8	20241209	190200	100192674	1921	1921	1921	1921	0
9	20241209	190100	100192674	1921	1921	1921	1921	0
10	20241209	190000	100192674	1921	1921	1921	1921	0
11	20241209	185900	100192674	1921	1921	1921	1921	0
12	20241209	185800	100192674	1921	1921	1921	1921	0
13	20241209	185700	100192674	1921	1921	1921	1921	0
14	20241209	185600	100192674	1921	1921	1921	1921	0
15	20241209	185500	100192674	1921	1921	1921	1921	0
16	20241209	185400	100192674	1921	1921	1921	1921	0
17	20241209	185300	100192674	1921	1921	1921	1921	0
18	20241209	185200	100192674	1921	1921	1921	1921	0
19	20241209	185100	100192674	1921	1921	1921	1921	0
20	20241209	185000	100192674	1921	1921	1921	1921	0
21	20241209	184900	100192674	1921	1921	1921	1921	0
22	20241209	184800	100192674	1921	1921	1921	1921	0
23	20241209	184700	100192674	1921	1921	1921	1921	0
24	20241209	184600	100192674	1921	1921	1921	1921	0
25	20241209	184500	100192674	1921	1921	1921	1921	0
26	20241209	184400	100192674	1921	1921	1921	1921	0
27	20241209	184300	100192674	1921	1921	1921	1921	0
28	20241209	184200	100192674	1921	1921	1921	1921	0
29	20241209	184100	100192674	1921	1921	1921	1921	0
30	20241209	184000	100192674	1921	1921	1921	1921	0
31	20241209	183900	100192674	1921	1921	1921	1921	0
32	20241209	183800	100192674	1921	1921	1921	1921	861
33	20241209	183700	100192674	1921	1921	1921	1921	0
34	20241209	183600	100192674	1921	1921	1921	1921	0
35	20241209	183500	100192674	1921	1921	1921	1921	0
36	20241209	183400	100192674	1921	1921	1921	1921	0
37	20241209	183300	100192674	1921	1921	1921	1921	0
38	20241209	183200	100192674	1921	1921	1921	1921	0
39	20241209	183100	100192674	1921	1921	1921	1921	0
40	20241209	183000	100192674	1921	1921	1921	1921	0
41	20241209	182900	100192674	1921	1921	1921	1921	0
42	20241209	182800	100192674	1921	1921	1921	1921	0
43	20241209	182700	100192674	1921	1921	1921	1921	0
44	20241209	182600	100192674	1921	1921	1921	1921	0
45	20241209	182500	100192674	1921	1921	1921	1921	0
46	20241209	182400	100192674	1921	1921	1921	1921	0
47	20241209	182300	100192674	1921	1921	1921	1921	0
48	20241209	182200	100192674	1921	1921	1921	1921	0
49	20241209	182100	100192674	1921	1921	1921	1921	0
50	20241209	182000	100192674	1921	1921	1921	1921	0
51	20241209	181900	100192674	1921	1921	1921	1921	0
52	20241209	181800	100192674	1921	1921	1921	1921	0
53	20241209	181700	100192674	1921	1921	1921	1921	0
54	20241209	181600	100192674	1921	1921	1921	1921	0
55	20241209	181500	100192674	1921	1921	1921	1921	0
56	20241209	181400	100192674	1921	1921	1921	1921	0
57	20241209	181300	100192674	1921	1921	1921	1921	0
58	20241209	181200	100192674	1921	1921	1921	1921	0
59	20241209	181100	100192674	1921	1921	1921	1921	0
60	20241209	181000	100192674	1921	1921	1921	1921	0
61	20241209	180900	100192674	1921	1921	1921	1921	0
62	20241209	180800	100192674	1921	1921	1921	1921	861
63	20241209	180700	100192674	1921	1921	1921	1921	0
64	20241209	180600	100192674	1921	1921	1921	1921	0
65	20241209	180500	100192674	1921	1921	1921	1921	0
66	20241209	180400	100192674	1921	1921	1921	1921	0
67	20241209	180300	100192674	1921	1921	1921	1921	0
68	20241209	180200	100192674	1921	1921	1921	1921	0
69	20241209	180100	100192674	1921	1921	1921	1921	0
70	20241209	180000	100192674	1921	1921	1921	1921	0
71	20241209	175900	100192674	1921	1921	1921	1921	0
72	20241209	175800	100192674	1921	1921	1921	1921	0
73	20241209	175700	100192674	1921	1921	1921	1921	0
74	20241209	175600	100192674	1921	1921	1921	1921	0
75	20241209	175500	100192674	1921	1921	1921	1921	0
76	20241209	175400	100192674	1921	1921	1921	1921	0
77	20241209	175300	100192674	1921	1921	1921	1921	0
78	20241209	175200	100192674	1921	1921	1921	1921	0
79	20241209	175100	100192674	1921	1921	1921	1921	0
80	20241209	175000	100192674	1921	1921	1921	1921	0
81	20241209	174900	100192674	1921	1921	1921	1921	0
82	20241209	174800	100192674	1921	1921	1921	1921	0
83	20241209	174700	100192674	1921	1921	1921	1921	0
84	20241209	174600	100192674	1921	1921	1921	1921	0
85	20241209	174500	100192674	1921	1921	1921	1921	0
86	20241209	174400	100192674	1921	1921	1921	1921	0
87	20241209	174300	100192674	1921	1921	1921	1921	0
88	20241209	174200	100192674	1921	1921	1921	1921	0
89	20241209	174100	100192674	1921	1921	1921	1921	0
90	20241209	174000	100192674	1921	1921	1921	1921	0
91	20241209	173900	100192674	1921	1921	1921	1921	0
92	20241209	173800	100192674	1921	1921	1921	1921	861
93	20241209	173700	100192674	1921	1921	1921	1921	0
94	20241209	173600	100192674	1921	1921	1921	1921	0
95	20241209	173500	100192674	1921	1921	1921	1921	0
96	20241209	173400	100192674	1921	1921	1921	1921	0
97	20241209	173300	100192674	1921	1921	1921	1921	0
98	20241209	173200	100192674	1921	1921	1921	1921	0
99	20241209	173100	100192674	1921	1921	1921	1921	0
100	20241209	173000	100192674	1921	1921	1921	1921	0
101	20241209	172900	100192674	1921	1921	1921	1921	0
102	20241209	172800	100192674	1921	1921	1921	1921	0
103	20241209	172700	100192674	1921	1921	1921	1921	0
104	20241209	172600	100192674	1921	1921	1921	1921	0
105	20241209	172500	100192674	1921	1921	1921	1921	0
106	20241209	172400	100192674	1921	1921	1921	1921	0
107	20241209	172300	100192674	1921	1921	1921	1921	0
108	20241209	172200	100192674	1921	1921	1921	1921	0
109	20241209	172100	100192674	1921	1921	1921	1921	0
110	20241209	172000	100192674	1921	1921	1921	1921	0
111	20241209	171900	100192674	1921	1921	1921	1921	0
112	20241209	171800	100192674	1921	1921	1921	1921	0
113	20241209	171700	100192674	1921	1921	1921	1921	0
114	20241209	171600	100192674	1921	1921	1921	1921	0
115	20241209	171500	100192674	1921	1921	1921	1921	0
116	20241209	171400	100192674	1921	1921	1921	1921	0
117	20241209	171300	100192674	1921	1921	1921	1921	0
118	20241209	171200	100192674	1921	1921	1921	1921	0
119	20241209	171100	100192674	1921	1921	1921	1921	0
120	20241209	171000	100192674	1921	1921	1921	1921	0
121	20241209	170900	100192674	1921	1921	1921	1921	0
122	20241209	170800	100192674	1921	1921	1921	1921	861
123	20241209	170700	100192674	1921	1921	1921	1921	0
124	20241209	170600	100192674	1921	1921	1921	1921	0
125	20241209	170500	100192674	1921	1921	1921	1921	0
126	20241209	170400	100192674	1921	1921	1921	1921	0
127	20241209	170300	100192674	1921	1921	1921	1921	0
128	20241209	170200	100192674	1921	1921	1921	1921	0
129	20241209	170100	100192674	1921	1921	1921	1921	0
130	20241209	170000	100192674	1921	1921	1921	1921	0
131	20241209	165900	100192674	1921	1921	1921	1921	0
132	20241209	165800	100192674	1921	1921	1921	1921	0
133	20241209	165700	100192674	1921	1921	1921	1921	0
134	20241209	165600	100192674	1921	1921	1921	1921	0
135	20241209	165500	100192674	1921	1921	1921	1921	0
136	20241209	165400	100192674	1921	1921	1921	1921	0
137	20241209	165300	100192674	1921	1921	1921	1921	0
138	20241209	165200	100192674	1921	1921	1921	1921	0
139	20241209	165100	100192674	1921	1921	1921	1921	0
140	20241209	165000	100192674	1921	1921	1921	1921	0
141	20241209	164900	100192674	1921	1921	1921	1921	0
142	20241209	164800	100192674	1921	1921	1921	1921	0
143	20241209	164700	100192674	1921	1921	1921	1921	0
144	20241209	164600	100192674	1921	1921	1921	1921	0
145	20241209	164500	100192674	1921	1921	1921	1921	0
146	20241209	164400	100192674	1921	1921	1921	1921	0
147	20241209	164300	100192674	1921	1921	1921	1921	0
148	20241209	164200	100192674	1921	1921	1921	1921	0
149	20241209	164100	100192674	1921	1921	1921	1921	0
150	20241209	164000	100192674	1921	1921	1921	1921	0
151	20241209	163900	100192674	1921	1921	1921	1921	0
152	20241209	163800	100192674	1921	1921	1921	1921	861
153	20241209	163700	100192674	1921	1921	1921	1921	0
154	20241209	163600	100192674	1921	1921	1921	1921	0
155	20241209	163500	100192674	1921	1921	1921	1921	0
156	20241209	163400	100192674	1921	1921	1921	1921	0
157	20241209	163300	100192674	1921	1921	1921	1921	0
158	20241209	163200	100192674	1921	1921	1921	1921	0
159	20241209	163100	100192674	1921	1921	1921	1921	0
160	20241209	163000	100192674	1921	1921	1921	1921	0
161	20241209	162900	100192674	1921	1921	1921	1921	0
162	20241209	162800	100192674	1921	1921	1921	1921	0
163	20241209	162700	100192674	1921	1921	1921	1921	0
164	20241209	162600	100192674	1921	1921	1921	1921	0
165	20241209	162500	100192674	1921	1921	1921	1921	0
166	20241209	162400	100192674	1921	1921	1921	1921	0
167	20241209	162300	100192674	1921	1921	1921	1921	0
168	20241209	162200	100192674	1921	1921	1921	1921	0
169	20241209	162100	100192674	1921	1921	1921	1921	0
170	20241209	162000	100192674	1921	1921	1921	1921	0
171	20241209	161900	100192674	1921	1921	1921	1921	0
172	20241209	161800	100192674	1921	1921	1921	1921	0
173	20241209	161700	100192674	1921	1921	1921	1921	0
174	20241209	161600	100192674	1921	1921	1921	1921	0
175	20241209	161500	100192674	1921	1921	1921	1921	0
176	20241209	161400	100192674	1921	1921	1921	1921	0
177	20241209	161300	100192674	1921	1921	1921	1921	0
178	20241209	161200	100192674	1921	1921	1921	1921	0
179	20241209	161100	100192674	1921	1921	1921	1921	0
180	20241209	161000	100192674	1921	1921	1921	1921	0
181	20241209	160900	100192674	1921	1921	1921	1921	0
182	20241209	160800	100192674	1921	1921	1921	1921	861
183	20241209	160700	100192674	1921	1921	1921	1921	0
184	20241209	160600	100192674	1921	1921	1921	1921	0
185	20241209	160500	100192674	1921	1921	1921	1921	0
186	20241209	160400	100192674	1921	1921	1921	1921	0
187	20241209	160300	100192674	1921	1921	1921	1921	0
188	20241209	160200	100192674	1921	1921	1921	1921	0
189	20241209	160100	100192674	1921	1921	1921	1921	0
190	20241209	160000	100192674	1921	1921	1921	1921	0
191	20241209	155900	100192674	1921	1921	1921	1921	0
192	20241209	155800	100192674	1921	1921	1921	1921	0
193	20241209	155700	100192674	1921	1921	1921	1921	0
194	20241209	155600	100192674	1921	1921	1921	1921	0
195	20241209	155500	100192674	1921	1921	1921	1921	0
196	20241209	155400	100192674	1921	1921	1921	1921	0
197	20241209	155300	100192674	1921	1921	1921	1921	0
198	20241209	155200	100192674	1921	1921	1921	1921	0
199	20241209	155100	100192674	1921	1921	1921	1921	0
200	20241209	155000	100192674	1921	1921	1921	1921	0
201	20241209	154900	100192674	1921	1921	1921	1921	0
202	20241209	154800	100192674	1921	1921	1921	1921	0
203	20241209	154700	100192674	1921	1921	1921	1921	0
204	20241209	154600	100192674	1921	1921	1921	1921	0
205	20241209	154500	100192674	1921	1921	1921	1921	0
206	20241209	154400	100192674	1921	1921	1921	1921	0
207	20241209	154300	100192674	1921	1921	1921	1921	0
208	20241209	154200	100192674	1921	1921	1921	1921	0
209	20241209	154100	100192674	1921	1921	1921	1921	0
210	20241209	154000	100192674	1921	1921	1921	1921	0
211	20241209	153900	100192674	1921	1921	1921	1921	0
212	20241209	153800	100192674	1921	1921	1921	1921	861
213	20241209	153700	100192674	1921	1921	1921	1921	0
214	20241209	153600	100192674	1921	1921	1921	1921	0
215	20241209	153500	100192674	1921	1921	1921	1921	0
216	20241209	153400	100192674	1921	1921	1921	1921	0
217	20241209	153300	100192674	1921	1921	1921	1921	0
218	20241209	153200	100192674	1921	1921	1921	1921	0
219	20241209	153100	100192674	1921	1921	1921	1921	0
220	20241209	153000	100192674	1921	1921	1921	1921	861
221	20241209	152900	98538693	1923	1923	1923	1923	0
222	20241209	152800	98538693	1923	1923	1923	1923	0
223	20241209	152700	98538693	1923	1923	1923	1923	0
224	20241209	152600	98538693	1923	1923	1923	1923	0
225	20241209	152500	98538693	1923	1923	1923	1923	0
226	20241209	152400	98538693	1923	1923	1923	1923	0
227	20241209	152300	98538693	1923	1923	1923	1923	0
228	20241209	152200	98538693	1923	1923	1923	1923	0
229	20241209	152100	98538693	1923	1923	1923	1923	0
230	20241209	152000	98538693	1923	1923	1923	1923	0
231	20241209	151900	98538693	1923	1923	1923	1923	0
232	20241209	151800	98538693	1923	1923	1923	1923	0
233	20241209	151700	98538693	1923	1923	1923	1923	0
234	20241209	151600	98538693	1923	1922	1923	1922	279
235	20241209	151500	98002255	1921	1921	1921	1921	0
236	20241209	151400	98002255	1921	1921	1921	1921	0
237	20241209	151300	98002255	1921	1921	1921	1921	0
238	20241209	151200	98002255	1921	1921	1921	1921	993
239	20241209	151100	96094702	1921	1921	1921	1921	500
240	20241209	151000	95134202	1922	1922	1922	1922	123
241	20241209	150900	94897796	1922	1922	1922	1922	100
242	20241209	150800	94705596	1922	1922	1922	1922	0
243	20241209	150700	94705596	1922	1922	1922	1922	8
244	20241209	150600	94690220	1922	1922	1922	1922	0
245	20241209	150500	94690220	1922	1922	1922	1922	0
246	20241209	150400	94690220	1922	1922	1922	1922	0
247	20241209	150300	94690220	1922	1922	1922	1922	20
248	20241209	150200	94651780	1922	1922	1922	1922	0
249	20241209	150100	94651780	1922	1922	1922	1922	0
250	20241209	150000	94651780	1922	1922	1922	1922	0
251	20241209	145900	94651780	1922	1922	1922	1922	0
252	20241209	145800	94651780	1922	1922	1922	1922	0
253	20241209	145700	94651780	1922	1922	1922	1922	0
254	20241209	145600	94651780	1922	1923	1923	1922	208
255	20241209	145500	94251996	1924	1924	1924	1924	0
256	20241209	145400	94251996	1924	1923	1924	1923	52
257	20241209	145300	94151988	1924	1924	1924	1924	0
258	20241209	145200	94151988	1924	1924	1924	1924	0
259	20241209	145100	94151988	1924	1924	1924	1924	0
260	20241209	145000	94151988	1924	1924	1924	1924	0
261	20241209	144900	94151988	1924	1924	1924	1924	0
262	20241209	144800	94151988	1924	1924	1924	1924	1
263	20241209	144700	94150064	1924	1924	1924	1924	0
264	20241209	144600	94150064	1924	1924	1924	1924	0
265	20241209	144500	94150064	1924	1924	1924	1924	8
266	20241209	144400	94134672	1921	1921	1921	1921	0
267	20241209	144300	94134672	1921	1921	1921	1921	0
268	20241209	144200	94134672	1921	1921	1921	1921	0
269	20241209	144100	94134672	1921	1921	1921	1921	0
270	20241209	144000	94134672	1921	1922	1922	1921	132
271	20241209	143900	93881018	1921	1921	1921	1921	50
272	20241209	143800	93784968	1921	1921	1921	1921	962
273	20241209	143700	91936966	1922	1922	1922	1922	0
274	20241209	143600	91936966	1922	1922	1922	1922	0
275	20241209	143500	91936966	1922	1922	1922	1922	0
276	20241209	143400	91936966	1922	1922	1922	1922	8
277	20241209	143300	91921590	1922	1922	1922	1922	0
278	20241209	143200	91921590	1922	1922	1922	1922	10
279	20241209	143100	91902370	1922	1922	1922	1922	0
280	20241209	143000	91902370	1922	1922	1922	1922	53
281	20241209	142900	91800504	1922	1922	1922	1922	0
282	20241209	142800	91800504	1922	1922	1922	1922	0
283	20241209	142700	91800504	1922	1922	1922	1922	300
284	20241209	142600	91223904	1922	1922	1922	1922	0
285	20241209	142500	91223904	1922	1922	1922	1922	266
286	20241209	142400	90712652	1922	1922	1922	1922	0
287	20241209	142300	90712652	1922	1927	1927	1922	196
288	20241209	142200	90335674	1927	1927	1927	1927	0
289	20241209	142100	90335674	1927	1927	1927	1927	60
290	20241209	142000	90220054	1926	1926	1926	1926	0
291	20241209	141900	90220054	1926	1926	1926	1926	0
292	20241209	141800	90220054	1926	1926	1926	1926	263
293	20241209	141700	89713516	1926	1926	1926	1926	0
294	20241209	141600	89713516	1926	1926	1926	1926	0
295	20241209	141500	89713516	1926	1926	1926	1926	0
296	20241209	141400	89713516	1926	1926	1926	1926	0
297	20241209	141300	89713516	1926	1926	1926	1926	0
298	20241209	141200	89713516	1926	1926	1926	1926	8
299	20241209	141100	89698108	1922	1922	1922	1922	0
300	20241209	141000	89698108	1922	1922	1922	1922	164
301	20241209	140900	89382900	1927	1925	1927	1925	1000
302	20241209	140800	87456232	1925	1925	1925	1925	0
303	20241209	140700	87456232	1925	1925	1925	1925	0
304	20241209	140600	87456232	1925	1925	1925	1925	0
305	20241209	140500	87456232	1925	1925	1925	1925	0
306	20241209	140400	87456232	1925	1925	1925	1925	0
307	20241209	140300	87456232	1925	1925	1925	1925	0
308	20241209	140200	87456232	1925	1925	1925	1925	0
309	20241209	140100	87456232	1925	1925	1925	1925	8
310	20241209	140000	87440832	1925	1925	1925	1925	3
311	20241209	135900	87435057	1922	1922	1922	1922	0
312	20241209	135800	87435057	1922	1922	1922	1922	0
313	20241209	135700	87435057	1922	1922	1922	1922	0
314	20241209	135600	87435057	1922	1922	1922	1922	0
315	20241209	135500	87435057	1922	1922	1922	1922	0
316	20241209	135400	87435057	1922	1922	1922	1922	0
317	20241209	135300	87435057	1922	1922	1922	1922	0
318	20241209	135200	87435057	1922	1922	1922	1922	0
319	20241209	135100	87435057	1922	1922	1922	1922	0
320	20241209	135000	87435057	1922	1926	1926	1922	58
321	20241209	134900	87323536	1923	1923	1923	1923	0
322	20241209	134800	87323536	1923	1923	1923	1923	0
323	20241209	134700	87323536	1923	1923	1923	1923	0
324	20241209	134600	87323536	1923	1924	1924	1923	5956
325	20241209	134500	75866088	1925	1925	1925	1925	0
326	20241209	134400	75866088	1925	1925	1925	1925	0
327	20241209	134300	75866088	1925	1925	1925	1925	0
328	20241209	134200	75866088	1925	1925	1925	1925	0
329	20241209	134100	75866088	1925	1925	1925	1925	0
330	20241209	134000	75866088	1925	1925	1925	1925	73
331	20241209	133900	75725563	1927	1927	1927	1927	8
332	20241209	133800	75710147	1927	1927	1927	1927	0
333	20241209	133700	75710147	1927	1927	1927	1927	0
334	20241209	133600	75710147	1927	1927	1927	1927	1
335	20241209	133500	75708220	1927	1927	1927	1927	0
336	20241209	133400	75708220	1927	1927	1927	1927	0
337	20241209	133300	75708220	1927	1927	1927	1927	0
338	20241209	133200	75708220	1927	1927	1927	1927	0
339	20241209	133100	75708220	1927	1927	1927	1927	0
340	20241209	133000	75708220	1927	1927	1927	1927	0
341	20241209	132900	75708220	1927	1927	1927	1927	0
342	20241209	132800	75708220	1927	1927	1927	1927	8
343	20241209	132700	75692804	1923	1923	1923	1923	0
344	20241209	132600	75692804	1923	1923	1923	1923	0
345	20241209	132500	75692804	1923	1923	1923	1923	0
346	20241209	132400	75692804	1923	1923	1923	1923	0
347	20241209	132300	75692804	1923	1923	1923	1923	0
348	20241209	132200	75692804	1923	1924	1924	1923	210
349	20241209	132100	75288973	1927	1927	1927	1927	0
350	20241209	132000	75288973	1927	1927	1927	1927	0
351	20241209	131900	75288973	1927	1927	1927	1927	0
352	20241209	131800	75288973	1927	1927	1927	1927	0
353	20241209	131700	75288973	1927	1924	1927	1924	352
354	20241209	131600	74611560	1923	1923	1923	1923	969
355	20241209	131500	72748173	1923	1923	1923	1923	1
356	20241209	131400	72746250	1923	1923	1923	1923	0
357	20241209	131300	72746250	1923	1923	1923	1923	0
358	20241209	131200	72746250	1923	1923	1923	1923	0
359	20241209	131100	72746250	1923	1923	1923	1923	0
360	20241209	131000	72746250	1923	1923	1923	1923	0
361	20241209	130900	72746250	1923	1923	1923	1923	0
362	20241209	130800	72746250	1923	1924	1924	1923	226
363	20241209	130700	72311526	1926	1926	1926	1926	0
364	20241209	130600	72311526	1926	1926	1926	1926	8
365	20241209	130500	72296118	1924	1924	1924	1924	0
366	20241209	130400	72296118	1924	1924	1924	1924	0
367	20241209	130300	72296118	1924	1924	1924	1924	0
368	20241209	130200	72296118	1924	1924	1924	1924	0
369	20241209	130100	72296118	1924	1924	1924	1924	986
370	20241209	130000	70399054	1924	1924	1924	1924	0
371	20241209	125900	70399054	1924	1924	1924	1924	152
372	20241209	125800	70106606	1927	1927	1927	1927	0
373	20241209	125700	70106606	1927	1927	1927	1927	0
374	20241209	125600	70106606	1927	1927	1927	1927	0
375	20241209	125500	70106606	1927	1927	1927	1927	8
376	20241209	125400	70091190	1927	1927	1927	1927	0
377	20241209	125300	70091190	1927	1927	1927	1927	0
378	20241209	125200	70091190	1927	1927	1927	1927	0
379	20241209	125100	70091190	1927	1927	1927	1927	0
380	20241209	125000	70091190	1927	1923	1927	1923	51
381	20241209	124900	69992937	1927	1927	1927	1927	0
382	20241209	124800	69992937	1927	1927	1927	1927	0
383	20241209	124700	69992937	1927	1927	1927	1927	0
384	20241209	124600	69992937	1927	1927	1927	1927	0
385	20241209	124500	69992937	1927	1927	1927	1927	0
386	20241209	124400	69992937	1927	1927	1927	1927	8
387	20241209	124300	69977521	1928	1928	1928	1928	0
388	20241209	124200	69977521	1928	1928	1928	1928	2
389	20241209	124100	69973665	1928	1928	1928	1928	0
390	20241209	124000	69973665	1928	1928	1928	1928	34
391	20241209	123900	69908113	1928	1928	1928	1928	0
392	20241209	123800	69908113	1928	1925	1928	1922	572
393	20241209	123700	68807214	1921	1921	1921	1921	0
394	20241209	123600	68807214	1921	1921	1921	1921	0
395	20241209	123500	68807214	1921	1923	1923	1921	530
396	20241209	123400	67788617	1925	1925	1925	1923	166
397	20241209	123300	67469224	1929	1929	1929	1929	8
398	20241209	123200	67453792	1925	1925	1925	1925	0
399	20241209	123100	67453792	1925	1925	1925	1925	0
400	20241209	123000	67453792	1925	1925	1925	1925	0
401	20241209	122900	67453792	1925	1935	1935	1925	12177
402	20241209	122800	43964587	1933	1933	1933	1933	0
403	20241209	122700	43964587	1933	1933	1933	1933	0
404	20241209	122600	43964587	1933	1933	1933	1933	0
405	20241209	122500	43964587	1933	1933	1933	1933	0
406	20241209	122400	43964587	1933	1933	1933	1933	0
407	20241209	122300	43964587	1933	1933	1933	1933	0
408	20241209	122200	43964587	1933	1941	1941	1933	1485
409	20241209	122100	41088997	1941	1941	1941	1941	0
410	20241209	122000	41088997	1941	1941	1941	1941	0
411	20241209	121900	41088997	1941	1941	1941	1941	0
412	20241209	121800	41088997	1941	1941	1941	1941	0
413	20241209	121700	41088997	1941	1941	1941	1941	4
414	20241209	121600	41081233	1940	1941	1941	1940	522
415	20241209	121500	40068095	1941	1941	1941	1941	0
416	20241209	121400	40068095	1941	1941	1941	1941	0
417	20241209	121300	40068095	1941	1941	1941	1941	0
418	20241209	121200	40068095	1941	1941	1941	1941	0
419	20241209	121100	40068095	1941	1943	1943	1941	52
420	20241209	121000	39967107	1942	1942	1942	1942	0
421	20241209	120900	39967107	1942	1943	1943	1942	119
422	20241209	120800	39735953	1946	1946	1946	1946	0
423	20241209	120700	39735953	1946	1946	1946	1946	0
424	20241209	120600	39735953	1946	1945	1946	1945	67
425	20241209	120500	39605587	1945	1945	1945	1945	111
426	20241209	120400	39389692	1946	1947	1947	1946	488
427	20241209	120300	38440030	1957	1957	1957	1957	0
428	20241209	120200	38440030	1957	1957	1957	1957	0
429	20241209	120100	38440030	1957	1957	1957	1957	0
430	20241209	120000	38440030	1957	1957	1957	1957	8
431	20241209	115900	38424374	1958	1958	1958	1958	0
432	20241209	115800	38424374	1958	1958	1958	1958	0
433	20241209	115700	38424374	1958	1958	1958	1958	0
434	20241209	115600	38424374	1958	1958	1958	1958	0
435	20241209	115500	38424374	1958	1958	1958	1958	0
436	20241209	115400	38424374	1958	1958	1958	1958	0
437	20241209	115300	38424374	1958	1958	1958	1958	0
438	20241209	115200	38424374	1958	1958	1958	1958	0
439	20241209	115100	38424374	1958	1958	1958	1958	0
440	20241209	115000	38424374	1958	1958	1958	1958	0
441	20241209	114900	38424374	1958	1958	1958	1958	8
442	20241209	114800	38408710	1958	1958	1958	1958	0
443	20241209	114700	38408710	1958	1958	1958	1958	70
444	20241209	114600	38271650	1958	1958	1958	1958	54
445	20241209	114500	38165918	1958	1958	1958	1958	0
446	20241209	114400	38165918	1958	1958	1958	1958	0
447	20241209	114300	38165918	1958	1958	1958	1958	0
448	20241209	114200	38165918	1958	1958	1958	1958	0
449	20241209	114100	38165918	1958	1958	1958	1958	0
450	20241209	114000	38165918	1958	1958	1958	1958	0
451	20241209	113900	38165918	1958	1958	1958	1958	0
452	20241209	113800	38165918	1958	1955	1958	1955	8
453	20241209	113700	38150266	1955	1955	1955	1955	47
454	20241209	113600	38058381	1955	1955	1955	1955	0
455	20241209	113500	38058381	1955	1955	1955	1955	0
456	20241209	113400	38058381	1955	1955	1955	1955	0
457	20241209	113300	38058381	1955	1955	1955	1955	0
458	20241209	113200	38058381	1955	1957	1957	1955	21
459	20241209	113100	38017308	1957	1957	1957	1957	91
460	20241209	113000	37839221	1955	1955	1955	1955	2
461	20241209	112900	37835311	1960	1960	1960	1960	0
462	20241209	112800	37835311	1960	1960	1960	1960	0
463	20241209	112700	37835311	1960	1960	1960	1960	8
464	20241209	112600	37819631	1946	1946	1946	1946	0
465	20241209	112500	37819631	1946	1946	1946	1946	0
466	20241209	112400	37819631	1946	1946	1946	1946	0
467	20241209	112300	37819631	1946	1946	1946	1946	0
468	20241209	112200	37819631	1946	1946	1946	1946	2
469	20241209	112100	37815739	1946	1946	1946	1946	0
470	20241209	112000	37815739	1946	1946	1946	1946	0
471	20241209	111900	37815739	1946	1946	1946	1946	496
472	20241209	111800	36850523	1946	1946	1946	1946	0
473	20241209	111700	36850523	1946	1946	1946	1946	0
474	20241209	111600	36850523	1946	1946	1946	1946	0
475	20241209	111500	36850523	1946	1946	1946	1946	0
476	20241209	111400	36850523	1946	1946	1946	1946	0
477	20241209	111300	36850523	1946	1946	1946	1946	0
478	20241209	111200	36850523	1946	1946	1946	1946	0
479	20241209	111100	36850523	1946	1946	1946	1946	4
480	20241209	111000	36842739	1946	1946	1946	1946	0
481	20241209	110900	36842739	1946	1946	1946	1946	0
482	20241209	110800	36842739	1946	1946	1946	1946	0
483	20241209	110700	36842739	1946	1946	1946	1946	0
484	20241209	110600	36842739	1946	1946	1946	1946	0
485	20241209	110500	36842739	1946	1946	1946	1946	0
486	20241209	110400	36842739	1946	1946	1946	1946	0
487	20241209	110300	36842739	1946	1946	1946	1946	0
488	20241209	110200	36842739	1946	1946	1946	1946	0
489	20241209	110100	36842739	1946	1946	1946	1946	0
490	20241209	110000	36842739	1946	1946	1946	1946	0
491	20241209	105900	36842739	1946	1946	1946	1946	0
492	20241209	105800	36842739	1946	1946	1946	1946	0
493	20241209	105700	36842739	1946	1946	1946	1946	0
494	20241209	105600	36842739	1946	1946	1946	1946	0
495	20241209	105500	36842739	1946	1946	1946	1946	0
496	20241209	105400	36842739	1946	1946	1946	1946	43
497	20241209	105300	36759061	1945	1945	1945	1945	0
498	20241209	105200	36759061	1945	1945	1945	1945	332
499	20241209	105100	36113321	1945	1945	1945	1945	0
500	20241209	105000	36113321	1945	1945	1945	1945	0
501	20241209	104900	36113321	1945	1945	1945	1945	79
502	20241209	104800	35959666	1943	1943	1943	1943	0
503	20241209	104700	35959666	1943	1943	1943	1943	0
504	20241209	104600	35959666	1943	1943	1943	1943	0
505	20241209	104500	35959666	1943	1943	1943	1943	0
506	20241209	104400	35959666	1943	1943	1943	1943	0
507	20241209	104300	35959666	1943	1941	1960	1941	348
508	20241209	104200	35281421	1943	1943	1943	1943	0
509	20241209	104100	35281421	1943	1943	1943	1943	0
510	20241209	104000	35281421	1943	1943	1943	1943	0
511	20241209	103900	35281421	1943	1943	1943	1943	0
512	20241209	103800	35281421	1943	1943	1943	1943	0
513	20241209	103700	35281421	1943	1943	1943	1943	0
514	20241209	103600	35281421	1943	1943	1943	1943	65
515	20241209	103500	35155126	1943	1943	1943	1943	19
516	20241209	103400	35118209	1943	1945	1945	1943	1316
517	20241209	103300	32560077	1961	1961	1961	1961	0
518	20241209	103200	32560077	1961	1947	1961	1945	200
519	20241209	103100	32169387	1944	1944	1944	1944	0
520	20241209	103000	32169387	1944	1944	1944	1944	2
521	20241209	102900	32165499	1964	1964	1964	1964	0
522	20241209	102800	32165499	1964	1964	1964	1964	0
523	20241209	102700	32165499	1964	1941	1964	1941	102
524	20241209	102600	31967294	1943	1943	1943	1943	0
525	20241209	102500	31967294	1943	1945	1945	1943	512
526	20241209	102400	30971654	1943	1943	1943	1943	17
527	20241209	102300	30938623	1945	1943	1945	1943	2
528	20241209	102200	30934735	1945	1945	1945	1945	0
529	20241209	102100	30934735	1945	1946	1946	1945	162
530	20241209	102000	30619633	1945	1964	1964	1945	2215
531	20241209	101900	26296382	1965	1967	1967	1965	52
532	20241209	101800	26194199	1965	1965	1965	1965	0
533	20241209	101700	26194199	1965	1965	1965	1965	0
534	20241209	101600	26194199	1965	1965	1965	1965	0
535	20241209	101500	26194199	1965	1965	1965	1965	0
536	20241209	101400	26194199	1965	1967	1967	1965	645
537	20241209	101300	24925939	1967	1967	1967	1967	0
538	20241209	101200	24925939	1967	1967	1967	1967	0
539	20241209	101100	24925939	1967	1967	1967	1967	0
540	20241209	101000	24925939	1967	1967	1967	1967	0
541	20241209	100900	24925939	1967	1971	1971	1967	1178
542	20241209	100800	22607391	1972	1972	1972	1972	0
543	20241209	100700	22607391	1972	1972	1972	1972	0
544	20241209	100600	22607391	1972	1971	1972	1969	602
545	20241209	100500	21421990	1969	1970	1970	1969	738
546	20241209	100400	19968233	1970	1970	1970	1970	50
547	20241209	100300	19869733	1970	1972	1972	1970	244
548	20241209	100200	19388653	1972	1972	1972	1972	0
549	20241209	100100	19388653	1972	1972	1972	1972	0
550	20241209	100000	19388653	1972	1972	1972	1972	0
551	20241209	095900	19388653	1972	1972	1972	1972	0
552	20241209	095800	19388653	1972	1972	1972	1972	0
553	20241209	095700	19388653	1972	1972	1972	1972	2
554	20241209	095600	19384709	1972	1971	1972	1971	3
555	20241209	095500	19378794	1971	1971	1971	1971	2
556	20241209	095400	19374852	1971	1971	1971	1971	0
557	20241209	095300	19374852	1971	1971	1971	1971	1
558	20241209	095200	19372881	1971	1971	1971	1971	0
559	20241209	095100	19372881	1971	1971	1971	1971	0
560	20241209	095000	19372881	1971	1971	1971	1971	0
561	20241209	094900	19372881	1971	1971	1971	1971	0
562	20241209	094800	19372881	1971	1971	1971	1971	200
563	20241209	094700	18978681	1971	1971	1971	1971	1
564	20241209	094600	18976710	1971	1971	1971	1971	0
565	20241209	094500	18976710	1971	1971	1971	1971	0
566	20241209	094400	18976710	1971	1971	1971	1971	0
567	20241209	094300	18976710	1971	1971	1971	1971	18
568	20241209	094200	18941232	1971	1971	1971	1971	0
569	20241209	094100	18941232	1971	1971	1971	1971	0
570	20241209	094000	18941232	1971	1971	1971	1971	0
571	20241209	093900	18941232	1971	1971	1971	1971	46
572	20241209	093800	18850566	1968	1968	1968	1968	0
573	20241209	093700	18850566	1968	1968	1968	1968	0
574	20241209	093600	18850566	1968	1968	1968	1968	0
575	20241209	093500	18850566	1968	1968	1968	1968	121
576	20241209	093400	18612438	1968	1968	1968	1968	1
577	20241209	093300	18610470	1968	1968	1968	1968	0
578	20241209	093200	18610470	1968	1968	1968	1967	146
579	20241209	093100	18323191	1968	1968	1968	1968	21
580	20241209	093000	18281863	1965	1965	1965	1965	0
581	20241209	092900	18281863	1965	1965	1965	1965	0
582	20241209	092800	18281863	1965	1965	1965	1965	36
583	20241209	092700	18211123	1965	1970	1970	1965	625
584	20241209	092600	16981968	1970	1970	1970	1970	0
585	20241209	092500	16981968	1970	1981	1981	1970	260
586	20241209	092400	16468938	1975	1985	1985	1975	2854
587	20241209	092300	10817672	1985	1985	1985	1985	1
588	20241209	092200	10815687	1985	1986	1986	1985	128
589	20241209	092100	10561561	2020	2020	2020	2020	0
590	20241209	092000	10561561	2020	2020	2020	2020	0
591	20241209	091900	10561561	2020	2020	2020	2020	0
592	20241209	091800	10561561	2020	2020	2020	2020	0
593	20241209	091700	10561561	2020	1986	2020	1975	1062
594	20241209	091600	8446321	1987	1987	1987	1987	302
595	20241209	091500	7846247	1987	1987	1987	1987	0
596	20241209	091400	7846247	1987	1986	1987	1986	350
597	20241209	091300	7151097	1987	1987	1987	1987	76
598	20241209	091200	7000085	1990	2000	2000	1990	1225
599	20241209	091100	4560285	1992	1992	1992	1992	0
600	20241209	091000	4560285	1992	2000	2000	1992	403
601	20241209	090900	3756607	2010	2010	2010	2010	0
602	20241209	090800	3756607	2010	2010	2010	2010	0
603	20241209	090700	3756607	2010	2010	2010	2010	20
604	20241209	090600	3716407	2010	2010	2010	2010	0
605	20241209	090500	3716407	2010	2010	2010	2010	0
606	20241209	090400	3716407	2010	2020	2030	1992	1521
607	20241209	090300	658310	2030	2030	2030	2030	0
608	20241209	090200	658310	2030	2030	2030	2030	0
609	20241209	090100	658310	2030	2030	2030	2030	0
610	20241209	090000	658310	2030	2025	2030	2025	325