KissMeData/007210/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	184800	382714703	1936	1936	1936	1936	6434
3	20241112	184700	382714703	1936	1936	1936	1936	0
4	20241112	184600	382714703	1936	1936	1936	1936	0
5	20241112	184500	382714703	1936	1936	1936	1936	0
6	20241112	184400	382714703	1936	1936	1936	1936	0
7	20241112	184300	382714703	1936	1936	1936	1936	0
8	20241112	184200	382714703	1936	1936	1936	1936	0
9	20241112	184100	382714703	1936	1936	1936	1936	0
10	20241112	184000	382714703	1936	1936	1936	1936	0
11	20241112	183900	382714703	1936	1936	1936	1936	0
12	20241112	183800	382714703	1936	1936	1936	1936	0
13	20241112	183700	382714703	1936	1936	1936	1936	0
14	20241112	183600	382714703	1936	1936	1936	1936	0
15	20241112	183500	382714703	1936	1936	1936	1936	0
16	20241112	183400	382714703	1936	1936	1936	1936	0
17	20241112	183300	382714703	1936	1936	1936	1936	0
18	20241112	183200	382714703	1936	1936	1936	1936	0
19	20241112	183100	382714703	1936	1936	1936	1936	0
20	20241112	183000	382714703	1936	1936	1936	1936	0
21	20241112	182900	382714703	1936	1936	1936	1936	0
22	20241112	182800	382714703	1936	1936	1936	1936	0
23	20241112	182700	382714703	1936	1936	1936	1936	0
24	20241112	182600	382714703	1936	1936	1936	1936	0
25	20241112	182500	382714703	1936	1936	1936	1936	0
26	20241112	182400	382714703	1936	1936	1936	1936	0
27	20241112	182300	382714703	1936	1936	1936	1936	0
28	20241112	182200	382714703	1936	1936	1936	1936	0
29	20241112	182100	382714703	1936	1936	1936	1936	0
30	20241112	182000	382714703	1936	1936	1936	1936	0
31	20241112	181900	382714703	1936	1936	1936	1936	0
32	20241112	181800	382714703	1936	1936	1936	1936	6434
33	20241112	181700	382714703	1936	1936	1936	1936	0
34	20241112	181600	382714703	1936	1936	1936	1936	0
35	20241112	181500	382714703	1936	1936	1936	1936	0
36	20241112	181400	382714703	1936	1936	1936	1936	0
37	20241112	181300	382714703	1936	1936	1936	1936	0
38	20241112	181200	382714703	1936	1936	1936	1936	0
39	20241112	181100	382714703	1936	1936	1936	1936	0
40	20241112	181000	382714703	1936	1936	1936	1936	0
41	20241112	180900	382714703	1936	1936	1936	1936	0
42	20241112	180800	382714703	1936	1936	1936	1936	0
43	20241112	180700	382714703	1936	1936	1936	1936	0
44	20241112	180600	382714703	1936	1936	1936	1936	0
45	20241112	180500	382714703	1936	1936	1936	1936	0
46	20241112	180400	382714703	1936	1936	1936	1936	0
47	20241112	180300	382714703	1936	1936	1936	1936	0
48	20241112	180200	382714703	1936	1936	1936	1936	0
49	20241112	180100	382714703	1936	1936	1936	1936	0
50	20241112	180000	382714703	1936	1936	1936	1936	0
51	20241112	175900	382714703	1936	1936	1936	1936	0
52	20241112	175800	382714703	1936	1936	1936	1936	0
53	20241112	175700	382714703	1936	1936	1936	1936	0
54	20241112	175600	382714703	1936	1936	1936	1936	0
55	20241112	175500	382714703	1936	1936	1936	1936	0
56	20241112	175400	382714703	1936	1936	1936	1936	0
57	20241112	175300	382714703	1936	1936	1936	1936	0
58	20241112	175200	382714703	1936	1936	1936	1936	0
59	20241112	175100	382714703	1936	1936	1936	1936	0
60	20241112	175000	382714703	1936	1936	1936	1936	0
61	20241112	174900	382714703	1936	1936	1936	1936	0
62	20241112	174800	382714703	1936	1936	1936	1936	6434
63	20241112	174700	382714703	1936	1936	1936	1936	0
64	20241112	174600	382714703	1936	1936	1936	1936	0
65	20241112	174500	382714703	1936	1936	1936	1936	0
66	20241112	174400	382714703	1936	1936	1936	1936	0
67	20241112	174300	382714703	1936	1936	1936	1936	0
68	20241112	174200	382714703	1936	1936	1936	1936	0
69	20241112	174100	382714703	1936	1936	1936	1936	0
70	20241112	174000	382714703	1936	1936	1936	1936	0
71	20241112	173900	382714703	1936	1936	1936	1936	0
72	20241112	173800	382714703	1936	1936	1936	1936	0
73	20241112	173700	382714703	1936	1936	1936	1936	0
74	20241112	173600	382714703	1936	1936	1936	1936	0
75	20241112	173500	382714703	1936	1936	1936	1936	0
76	20241112	173400	382714703	1936	1936	1936	1936	0
77	20241112	173300	382714703	1936	1936	1936	1936	0
78	20241112	173200	382714703	1936	1936	1936	1936	0
79	20241112	173100	382714703	1936	1936	1936	1936	0
80	20241112	173000	382714703	1936	1936	1936	1936	0
81	20241112	172900	382714703	1936	1936	1936	1936	0
82	20241112	172800	382714703	1936	1936	1936	1936	0
83	20241112	172700	382714703	1936	1936	1936	1936	0
84	20241112	172600	382714703	1936	1936	1936	1936	0
85	20241112	172500	382714703	1936	1936	1936	1936	0
86	20241112	172400	382714703	1936	1936	1936	1936	0
87	20241112	172300	382714703	1936	1936	1936	1936	0
88	20241112	172200	382714703	1936	1936	1936	1936	0
89	20241112	172100	382714703	1936	1936	1936	1936	0
90	20241112	172000	382714703	1936	1936	1936	1936	0
91	20241112	171900	382714703	1936	1936	1936	1936	0
92	20241112	171800	382714703	1936	1936	1936	1936	6434
93	20241112	171700	382714703	1936	1936	1936	1936	0
94	20241112	171600	382714703	1936	1936	1936	1936	0
95	20241112	171500	382714703	1936	1936	1936	1936	0
96	20241112	171400	382714703	1936	1936	1936	1936	0
97	20241112	171300	382714703	1936	1936	1936	1936	0
98	20241112	171200	382714703	1936	1936	1936	1936	0
99	20241112	171100	382714703	1936	1936	1936	1936	0
100	20241112	171000	382714703	1936	1936	1936	1936	0
101	20241112	170900	382714703	1936	1936	1936	1936	0
102	20241112	170800	382714703	1936	1936	1936	1936	0
103	20241112	170700	382714703	1936	1936	1936	1936	0
104	20241112	170600	382714703	1936	1936	1936	1936	0
105	20241112	170500	382714703	1936	1936	1936	1936	0
106	20241112	170400	382714703	1936	1936	1936	1936	0
107	20241112	170300	382714703	1936	1936	1936	1936	0
108	20241112	170200	382714703	1936	1936	1936	1936	0
109	20241112	170100	382714703	1936	1936	1936	1936	0
110	20241112	170000	382714703	1936	1936	1936	1936	0
111	20241112	165900	382714703	1936	1936	1936	1936	0
112	20241112	165800	382714703	1936	1936	1936	1936	0
113	20241112	165700	382714703	1936	1936	1936	1936	0
114	20241112	165600	382714703	1936	1936	1936	1936	0
115	20241112	165500	382714703	1936	1936	1936	1936	0
116	20241112	165400	382714703	1936	1936	1936	1936	0
117	20241112	165300	382714703	1936	1936	1936	1936	0
118	20241112	165200	382714703	1936	1936	1936	1936	0
119	20241112	165100	382714703	1936	1936	1936	1936	0
120	20241112	165000	382714703	1936	1936	1936	1936	0
121	20241112	164900	382714703	1936	1936	1936	1936	0
122	20241112	164800	382714703	1936	1936	1936	1936	6434
123	20241112	164700	382714703	1936	1936	1936	1936	0
124	20241112	164600	382714703	1936	1936	1936	1936	0
125	20241112	164500	382714703	1936	1936	1936	1936	0
126	20241112	164400	382714703	1936	1936	1936	1936	0
127	20241112	164300	382714703	1936	1936	1936	1936	0
128	20241112	164200	382714703	1936	1936	1936	1936	0
129	20241112	164100	382714703	1936	1936	1936	1936	0
130	20241112	164000	382714703	1936	1936	1936	1936	0
131	20241112	163900	382714703	1936	1936	1936	1936	0
132	20241112	163800	382714703	1936	1936	1936	1936	0
133	20241112	163700	382714703	1936	1936	1936	1936	0
134	20241112	163600	382714703	1936	1936	1936	1936	0
135	20241112	163500	382714703	1936	1936	1936	1936	0
136	20241112	163400	382714703	1936	1936	1936	1936	0
137	20241112	163300	382714703	1936	1936	1936	1936	0
138	20241112	163200	382714703	1936	1936	1936	1936	0
139	20241112	163100	382714703	1936	1936	1936	1936	0
140	20241112	163000	382714703	1936	1936	1936	1936	0
141	20241112	162900	382714703	1936	1936	1936	1936	0
142	20241112	162800	382714703	1936	1936	1936	1936	0
143	20241112	162700	382714703	1936	1936	1936	1936	0
144	20241112	162600	382714703	1936	1936	1936	1936	0
145	20241112	162500	382714703	1936	1936	1936	1936	0
146	20241112	162400	382714703	1936	1936	1936	1936	0
147	20241112	162300	382714703	1936	1936	1936	1936	0
148	20241112	162200	382714703	1936	1936	1936	1936	0
149	20241112	162100	382714703	1936	1936	1936	1936	0
150	20241112	162000	382714703	1936	1936	1936	1936	0
151	20241112	161900	382714703	1936	1936	1936	1936	0
152	20241112	161800	382714703	1936	1936	1936	1936	6434
153	20241112	161700	382714703	1936	1936	1936	1936	0
154	20241112	161600	382714703	1936	1936	1936	1936	0
155	20241112	161500	382714703	1936	1936	1936	1936	0
156	20241112	161400	382714703	1936	1936	1936	1936	0
157	20241112	161300	382714703	1936	1936	1936	1936	0
158	20241112	161200	382714703	1936	1936	1936	1936	0
159	20241112	161100	382714703	1936	1936	1936	1936	0
160	20241112	161000	382714703	1936	1936	1936	1936	0
161	20241112	160900	382714703	1936	1936	1936	1936	0
162	20241112	160800	382714703	1936	1936	1936	1936	0
163	20241112	160700	382714703	1936	1936	1936	1936	0
164	20241112	160600	382714703	1936	1936	1936	1936	0
165	20241112	160500	382714703	1936	1936	1936	1936	0
166	20241112	160400	382714703	1936	1936	1936	1936	0
167	20241112	160300	382714703	1936	1936	1936	1936	0
168	20241112	160200	382714703	1936	1936	1936	1936	0
169	20241112	160100	382714703	1936	1936	1936	1936	0
170	20241112	160000	382714703	1936	1936	1936	1936	0
171	20241112	155900	382714703	1936	1936	1936	1936	0
172	20241112	155800	382714703	1936	1936	1936	1936	0
173	20241112	155700	382714703	1936	1936	1936	1936	0
174	20241112	155600	382714703	1936	1936	1936	1936	0
175	20241112	155500	382714703	1936	1936	1936	1936	0
176	20241112	155400	382714703	1936	1936	1936	1936	0
177	20241112	155300	382714703	1936	1936	1936	1936	0
178	20241112	155200	382714703	1936	1936	1936	1936	0
179	20241112	155100	382714703	1936	1936	1936	1936	0
180	20241112	155000	382714703	1936	1936	1936	1936	0
181	20241112	154900	382714703	1936	1936	1936	1936	0
182	20241112	154800	382714703	1936	1936	1936	1936	6434
183	20241112	154700	382714703	1936	1936	1936	1936	0
184	20241112	154600	382714703	1936	1936	1936	1936	0
185	20241112	154500	382714703	1936	1936	1936	1936	0
186	20241112	154400	382714703	1936	1936	1936	1936	0
187	20241112	154300	382714703	1936	1936	1936	1936	0
188	20241112	154200	382714703	1936	1936	1936	1936	0
189	20241112	154100	382714703	1936	1936	1936	1936	0
190	20241112	154000	382714703	1936	1936	1936	1936	0
191	20241112	153900	382714703	1936	1936	1936	1936	0
192	20241112	153800	382714703	1936	1936	1936	1936	0
193	20241112	153700	382714703	1936	1936	1936	1936	0
194	20241112	153600	382714703	1936	1936	1936	1936	0
195	20241112	153500	382714703	1936	1936	1936	1936	0
196	20241112	153400	382714703	1936	1936	1936	1936	0
197	20241112	153300	382714703	1936	1936	1936	1936	0
198	20241112	153200	382714703	1936	1936	1936	1936	0
199	20241112	153100	382714703	1936	1936	1936	1936	0
200	20241112	153000	382714703	1936	1936	1936	1936	6434
201	20241112	152900	370258479	1936	1936	1936	1936	0
202	20241112	152800	370258479	1936	1936	1936	1936	0
203	20241112	152700	370258479	1936	1936	1936	1936	0
204	20241112	152600	370258479	1936	1936	1936	1936	0
205	20241112	152500	370258479	1936	1936	1936	1936	0
206	20241112	152400	370258479	1936	1936	1936	1936	0
207	20241112	152300	370258479	1936	1936	1936	1936	0
208	20241112	152200	370258479	1936	1936	1936	1936	0
209	20241112	152100	370258479	1936	1936	1936	1936	0
210	20241112	152000	370258479	1936	1936	1936	1936	0
211	20241112	151900	370258479	1936	1935	1936	1935	165
212	20241112	151800	369939194	1935	1935	1935	1935	6
213	20241112	151700	369927584	1934	1938	1938	1934	243
214	20241112	151600	369457142	1933	1933	1933	1933	12
215	20241112	151500	369433946	1938	1931	1938	1931	210
216	20241112	151400	369028366	1938	1938	1938	1938	2
217	20241112	151300	369024490	1938	1938	1938	1938	3
218	20241112	151200	369018676	1931	1931	1931	1931	0
219	20241112	151100	369018676	1931	1932	1932	1931	1259
220	20241112	151000	366587489	1931	1931	1931	1931	8
221	20241112	150900	366572041	1938	1938	1938	1938	1
222	20241112	150800	366570103	1930	1930	1930	1930	0
223	20241112	150700	366570103	1930	1930	1930	1930	1081
224	20241112	150600	364483773	1930	1930	1930	1930	268
225	20241112	150500	363966533	1930	1930	1930	1930	118
226	20241112	150400	363738793	1930	1930	1930	1930	55
227	20241112	150300	363632643	1930	1930	1930	1930	52
228	20241112	150200	363532283	1930	1930	1930	1930	345
229	20241112	150100	362866433	1930	1930	1930	1930	54
230	20241112	150000	362762213	1930	1930	1930	1930	900
231	20241112	145900	361025213	1938	1938	1938	1938	0
232	20241112	145800	361025213	1938	1938	1938	1938	1
233	20241112	145700	361023275	1935	1935	1935	1935	650
234	20241112	145600	359765525	1939	1939	1939	1939	0
235	20241112	145500	359765525	1939	1939	1939	1939	88
236	20241112	145400	359594893	1930	1939	1939	1930	1499
237	20241112	145300	356701814	1930	1930	1930	1930	2000
238	20241112	145200	352841814	1930	1939	1939	1930	5085
239	20241112	145100	343022875	1932	1939	1939	1932	887
240	20241112	145000	341306482	1933	1933	1933	1932	1183
241	20241112	144900	339020263	1933	1933	1933	1933	140
242	20241112	144800	338749643	1933	1934	1934	1933	1545
243	20241112	144700	335763135	1934	1939	1939	1934	1350
244	20241112	144600	333151133	1939	1939	1939	1939	2
245	20241112	144500	333147255	1939	1939	1939	1939	0
246	20241112	144400	333147255	1939	1939	1939	1939	0
247	20241112	144300	333147255	1939	1939	1939	1939	0
248	20241112	144200	333147255	1939	1938	1939	1938	504
249	20241112	144100	332170499	1939	1939	1939	1939	2
250	20241112	144000	332166621	1937	1937	1937	1937	1104
251	20241112	143900	330028173	1939	1937	1939	1937	952
252	20241112	143800	328184145	1939	1939	1939	1939	105
253	20241112	143700	327980550	1939	1939	1939	1938	1025
254	20241112	143600	325993158	1938	1940	1940	1938	163
255	20241112	143500	325677254	1940	1941	1941	1940	822
256	20241112	143400	324082572	1941	1941	1941	1941	1
257	20241112	143300	324080631	1935	1940	1940	1935	61
258	20241112	143200	323962541	1941	1941	1941	1941	1
259	20241112	143100	323960600	1936	1941	1941	1936	2226
260	20241112	143000	319650434	1941	1941	1941	1941	3
261	20241112	142900	319644611	1941	1943	1943	1941	142
262	20241112	142800	319368905	1943	1943	1943	1943	26
263	20241112	142700	319318387	1943	1943	1943	1936	101
264	20241112	142600	319122837	1936	1936	1936	1935	311
265	20241112	142500	318520842	1944	1944	1944	1944	0
266	20241112	142400	318520842	1944	1944	1944	1944	38
267	20241112	142300	318446970	1944	1944	1944	1944	0
268	20241112	142200	318446970	1944	1935	1944	1934	153
269	20241112	142100	318151046	1935	1935	1935	1935	0
270	20241112	142000	318151046	1935	1935	1943	1935	1124
271	20241112	141900	315972034	1934	1934	1934	1934	0
272	20241112	141800	315972034	1934	1934	1934	1934	1
273	20241112	141700	315970100	1943	1943	1943	1943	0
274	20241112	141600	315970100	1943	1943	1943	1943	4
275	20241112	141500	315962328	1944	1944	1944	1944	0
276	20241112	141400	315962328	1944	1942	1944	1942	2
277	20241112	141300	315958442	1943	1943	1943	1943	46
278	20241112	141200	315869064	1945	1945	1945	1945	0
279	20241112	141100	315869064	1945	1945	1945	1945	0
280	20241112	141000	315869064	1945	1945	1945	1935	901
281	20241112	140900	314125257	1945	1942	1945	1936	7037
282	20241112	140800	300493225	1945	1945	1945	1945	2
283	20241112	140700	300489335	1940	1940	1940	1940	850
284	20241112	140600	298840335	1940	1945	1945	1940	14132
285	20241112	140500	271403382	1946	1946	1946	1946	0
286	20241112	140400	271403382	1946	1948	1948	1946	1473
287	20241112	140300	268536817	1949	1949	1949	1949	100
288	20241112	140200	268341917	1949	1949	1949	1949	0
289	20241112	140100	268341917	1949	1949	1949	1949	2
290	20241112	140000	268338019	1948	1948	1948	1948	0
291	20241112	135900	268338019	1948	1948	1948	1948	86
292	20241112	135800	268170491	1948	1948	1948	1948	0
293	20241112	135700	268170491	1948	1948	1948	1948	100
294	20241112	135600	267975691	1949	1949	1949	1949	2
295	20241112	135500	267971793	1944	1948	1948	1944	2329
296	20241112	135400	263441925	1948	1948	1948	1948	1
297	20241112	135300	263439977	1948	1948	1948	1948	20
298	20241112	135200	263401017	1950	1950	1950	1950	0
299	20241112	135100	263401017	1950	1950	1950	1950	0
300	20241112	135000	263401017	1950	1950	1950	1950	0
301	20241112	134900	263401017	1950	1950	1950	1950	501
302	20241112	134800	262424067	1949	1946	1949	1946	449
303	20241112	134700	261549110	1944	1948	1948	1944	2723
304	20241112	134600	256251483	1949	1950	1950	1949	1255
305	20241112	134500	253804925	1950	1950	1950	1950	103
306	20241112	134400	253604075	1956	1956	1956	1956	513
307	20241112	134300	252600647	1950	1950	1950	1950	0
308	20241112	134200	252600647	1950	1951	1951	1950	1888
309	20241112	134100	248918383	1952	1956	1956	1952	334
310	20241112	134000	248266411	1952	1952	1952	1952	0
311	20241112	133900	248266411	1952	1952	1952	1952	15
312	20241112	133800	248237131	1952	1952	1952	1952	51
313	20241112	133700	248137579	1952	1952	1952	1952	10
314	20241112	133600	248118059	1952	1958	1958	1952	143
315	20241112	133500	247838803	1958	1958	1958	1958	30
316	20241112	133400	247780063	1958	1958	1958	1958	0
317	20241112	133300	247780063	1958	1958	1958	1958	0
318	20241112	133200	247780063	1958	1958	1958	1958	0
319	20241112	133100	247780063	1958	1958	1958	1958	0
320	20241112	133000	247780063	1958	1958	1958	1958	0
321	20241112	132900	247780063	1958	1958	1958	1958	0
322	20241112	132800	247780063	1958	1958	1958	1958	0
323	20241112	132700	247780063	1958	1958	1958	1958	16
324	20241112	132600	247748735	1958	1958	1958	1958	0
325	20241112	132500	247748735	1958	1958	1958	1958	0
326	20241112	132400	247748735	1958	1958	1958	1958	0
327	20241112	132300	247748735	1958	1958	1958	1958	0
328	20241112	132200	247748735	1958	1951	1958	1951	23
329	20241112	132100	247703841	1958	1958	1958	1958	4
330	20241112	132000	247696009	1953	1953	1953	1953	0
331	20241112	131900	247696009	1953	1953	1958	1953	179
332	20241112	131800	247346417	1958	1958	1958	1958	0
333	20241112	131700	247346417	1958	1958	1958	1958	2
334	20241112	131600	247342501	1955	1955	1955	1955	11
335	20241112	131500	247320996	1958	1958	1958	1958	0
336	20241112	131400	247320996	1958	1958	1958	1958	0
337	20241112	131300	247320996	1958	1958	1958	1958	0
338	20241112	131200	247320996	1958	1950	1958	1950	112
339	20241112	131100	247102588	1958	1957	1958	1957	61
340	20241112	131000	246983210	1958	1957	1958	1956	352
341	20241112	130900	246294296	1957	1957	1957	1957	61
342	20241112	130800	246174919	1957	1957	1957	1957	42
343	20241112	130700	246092725	1957	1952	1957	1950	501
344	20241112	130600	245115512	1957	1957	1957	1957	5
345	20241112	130500	245105727	1957	1957	1957	1957	0
346	20241112	130400	245105727	1957	1957	1957	1957	0
347	20241112	130300	245105727	1957	1957	1957	1956	3
348	20241112	130200	245099857	1952	1952	1952	1952	70
349	20241112	130100	244963217	1957	1956	1957	1956	160
350	20241112	130000	244650256	1958	1953	1958	1950	3348
351	20241112	125900	238119458	1958	1959	1959	1958	113
352	20241112	125800	237898194	1959	1953	1959	1951	2247
353	20241112	125700	233512373	1955	1958	1958	1953	302
354	20241112	125600	232921556	1958	1957	1958	1957	300
355	20241112	125500	232334166	1958	1957	1958	1957	103
356	20241112	125400	232132594	1957	1957	1957	1957	0
357	20241112	125300	232132594	1957	1958	1958	1957	410
358	20241112	125200	231330064	1959	1957	1959	1957	135
359	20241112	125100	231065867	1957	1957	1957	1957	301
360	20241112	125000	230476810	1957	1957	1957	1957	505
361	20241112	124900	229488525	1957	1956	1957	1955	224
362	20241112	124800	229050597	1956	1956	1956	1956	233
363	20241112	124700	228594849	1959	1959	1959	1956	9272
364	20241112	124600	210457173	1958	1961	1961	1958	474
365	20241112	124500	209529078	1959	1960	1960	1959	53
366	20241112	124400	209425201	1962	1962	1962	1962	100
367	20241112	124300	209229001	1963	1963	1963	1963	3
368	20241112	124200	209223112	1963	1963	1963	1963	155
369	20241112	124100	208918847	1965	1965	1965	1965	0
370	20241112	124000	208918847	1965	1965	1965	1965	1
371	20241112	123900	208916882	1959	1959	1959	1959	0
372	20241112	123800	208916882	1959	1959	1959	1959	0
373	20241112	123700	208916882	1959	1959	1959	1959	821
374	20241112	123600	207308543	1960	1960	1960	1960	165
375	20241112	123500	206985143	1965	1965	1965	1965	100
376	20241112	123400	206788643	1960	1960	1960	1960	0
377	20241112	123300	206788643	1960	1960	1960	1960	0
378	20241112	123200	206788643	1960	1960	1960	1960	0
379	20241112	123100	206788643	1960	1960	1960	1960	0
380	20241112	123000	206788643	1960	1960	1960	1960	0
381	20241112	122900	206788643	1960	1960	1960	1960	0
382	20241112	122800	206788643	1960	1960	1960	1960	0
383	20241112	122700	206788643	1960	1963	1963	1960	200
384	20241112	122600	206396460	1963	1963	1963	1963	0
385	20241112	122500	206396460	1963	1963	1963	1963	0
386	20241112	122400	206396460	1963	1963	1963	1963	0
387	20241112	122300	206396460	1963	1963	1963	1963	180
388	20241112	122200	206043120	1965	1960	1965	1960	362
389	20241112	122100	205333595	1960	1960	1960	1960	2
390	20241112	122000	205329675	1959	1959	1959	1959	0
391	20241112	121900	205329675	1959	1959	1959	1959	0
392	20241112	121800	205329675	1959	1959	1959	1959	10
393	20241112	121700	205310085	1960	1960	1960	1960	220
394	20241112	121600	204878885	1960	1969	1969	1960	586
395	20241112	121500	203729789	1965	1965	1965	1965	142
396	20241112	121400	203450759	1969	1966	1969	1966	16
397	20241112	121300	203419300	1969	1969	1969	1965	261
398	20241112	121200	202906123	1960	1960	1960	1960	0
399	20241112	121100	202906123	1960	1960	1960	1960	0
400	20241112	121000	202906123	1960	1960	1960	1960	360
401	20241112	120900	202200523	1965	1965	1965	1965	5
402	20241112	120800	202190698	1965	1965	1965	1965	1293
403	20241112	120700	199649953	1965	1965	1965	1965	0
404	20241112	120600	199649953	1965	1965	1965	1965	70
405	20241112	120500	199512403	1965	1965	1965	1965	438
406	20241112	120400	198651733	1960	1960	1960	1960	0
407	20241112	120300	198651733	1960	1960	1960	1960	424
408	20241112	120200	197820693	1960	1960	1960	1960	0
409	20241112	120100	197820693	1960	1960	1960	1960	0
410	20241112	120000	197820693	1960	1960	1960	1960	0
411	20241112	115900	197820693	1960	1960	1960	1960	60
412	20241112	115800	197703093	1965	1965	1965	1965	0
413	20241112	115700	197703093	1965	1965	1965	1965	15
414	20241112	115600	197673618	1965	1965	1965	1965	0
415	20241112	115500	197673618	1965	1960	1965	1958	511
416	20241112	115400	196672869	1965	1959	1965	1959	571
417	20241112	115300	195551454	1965	1965	1965	1965	10
418	20241112	115200	195531804	1965	1965	1965	1965	0
419	20241112	115100	195531804	1965	1965	1965	1965	0
420	20241112	115000	195531804	1965	1965	1965	1965	0
421	20241112	114900	195531804	1965	1965	1965	1965	0
422	20241112	114800	195531804	1965	1965	1965	1965	0
423	20241112	114700	195531804	1965	1965	1965	1965	0
424	20241112	114600	195531804	1965	1965	1965	1965	0
425	20241112	114500	195531804	1965	1965	1965	1965	1
426	20241112	114400	195529839	1959	1959	1959	1959	0
427	20241112	114300	195529839	1959	1959	1959	1959	400
428	20241112	114200	194746239	1965	1965	1965	1965	1
429	20241112	114100	194744274	1959	1959	1959	1959	73
430	20241112	114000	194601267	1965	1965	1965	1965	0
431	20241112	113900	194601267	1965	1965	1965	1965	20
432	20241112	113800	194561967	1965	1965	1965	1965	0
433	20241112	113700	194561967	1965	1965	1965	1965	0
434	20241112	113600	194561967	1965	1965	1965	1965	0
435	20241112	113500	194561967	1965	1959	1965	1957	59
436	20241112	113400	194446494	1956	1961	1961	1956	10585
437	20241112	113300	173731647	1965	1963	1965	1961	705
438	20241112	113200	172348404	1965	1965	1965	1965	10
439	20241112	113100	172328754	1965	1965	1965	1965	387
440	20241112	113000	171568299	1970	1970	1970	1965	147
441	20241112	112900	171279424	1965	1965	1965	1965	228
442	20241112	112800	170831404	1970	1970	1970	1970	0
443	20241112	112700	170831404	1970	1970	1970	1970	0
444	20241112	112600	170831404	1970	1970	1970	1970	0
445	20241112	112500	170831404	1970	1970	1970	1970	10
446	20241112	112400	170811704	1970	1970	1970	1970	0
447	20241112	112300	170811704	1970	1970	1970	1970	10
448	20241112	112200	170792004	1970	1970	1970	1970	0
449	20241112	112100	170792004	1970	1970	1970	1970	0
450	20241112	112000	170792004	1970	1965	1970	1965	69
451	20241112	111900	170656399	1970	1970	1970	1970	0
452	20241112	111800	170656399	1970	1970	1970	1970	0
453	20241112	111700	170656399	1970	1970	1970	1970	0
454	20241112	111600	170656399	1970	1970	1970	1970	20
455	20241112	111500	170616999	1970	1965	1970	1965	117
456	20241112	111400	170387089	1970	1970	1970	1970	7
457	20241112	111300	170373299	1970	1970	1970	1970	10
458	20241112	111200	170353599	1970	1970	1970	1970	0
459	20241112	111100	170353599	1970	1965	1970	1965	600
460	20241112	111000	169174099	1970	1970	1970	1970	60
461	20241112	110900	169055899	1970	1970	1970	1970	0
462	20241112	110800	169055899	1970	1970	1970	1970	0
463	20241112	110700	169055899	1970	1970	1970	1970	1
464	20241112	110600	169053929	1970	1970	1970	1970	5
465	20241112	110500	169044079	1970	1970	1970	1970	0
466	20241112	110400	169044079	1970	1970	1970	1970	60
467	20241112	110300	168925879	1970	1970	1970	1970	10
468	20241112	110200	168906179	1965	1965	1965	1965	6
469	20241112	110100	168894389	1965	1965	1965	1965	137
470	20241112	110000	168625184	1965	1969	1969	1965	1054
471	20241112	105900	166552074	1965	1965	1965	1965	0
472	20241112	105800	166552074	1965	1965	1965	1965	268
473	20241112	105700	166025454	1965	1965	1965	1965	0
474	20241112	105600	166025454	1965	1965	1965	1965	500
475	20241112	105500	165042954	1965	1968	1968	1965	212
476	20241112	105400	164626049	1971	1969	1971	1969	314
477	20241112	105300	164007481	1970	1971	1971	1970	17
478	20241112	105200	163973986	1971	1973	1973	1971	13
479	20241112	105100	163948357	1972	1973	1973	1972	67
480	20241112	105000	163816232	1971	1971	1971	1971	0
481	20241112	104900	163816232	1971	1971	1971	1971	75
482	20241112	104800	163668407	1971	1971	1971	1971	40
483	20241112	104700	163589567	1971	1970	1971	1970	1003
484	20241112	104600	161613354	1965	1965	1965	1965	2832
485	20241112	104500	156048474	1965	1965	1965	1965	0
486	20241112	104400	156048474	1965	1965	1965	1965	0
487	20241112	104300	156048474	1965	1958	1965	1958	10878
488	20241112	104200	134737869	1958	1957	1958	1957	869
489	20241112	104100	133037235	1957	1957	1957	1957	0
490	20241112	104000	133037235	1957	1957	1957	1957	11
491	20241112	103900	133015708	1959	1959	1959	1959	0
492	20241112	103800	133015708	1959	1959	1959	1959	0
493	20241112	103700	133015708	1959	1959	1959	1959	0
494	20241112	103600	133015708	1959	1959	1959	1959	3
495	20241112	103500	133009831	1959	1959	1959	1959	2
496	20241112	103400	133005913	1950	1950	1950	1950	33
497	20241112	103300	132941563	1959	1959	1959	1959	1
498	20241112	103200	132939604	1958	1952	1958	1950	3449
499	20241112	103100	126207780	1956	1959	1959	1956	101
500	20241112	103000	126010221	1958	1957	1958	1952	1661
501	20241112	102900	122762158	1958	1958	1958	1957	45
502	20241112	102800	122674081	1959	1959	1959	1959	0
503	20241112	102700	122674081	1959	1959	1959	1959	0
504	20241112	102600	122674081	1959	1959	1959	1959	1
505	20241112	102500	122672122	1958	1958	1958	1958	10
506	20241112	102400	122652542	1955	1959	1959	1955	267
507	20241112	102300	122130553	1957	1957	1957	1957	379
508	20241112	102200	121388850	1959	1959	1959	1959	0
509	20241112	102100	121388850	1959	1959	1959	1959	15
510	20241112	102000	121359465	1957	1958	1959	1957	455
511	20241112	101900	120468585	1959	1959	1959	1959	30
512	20241112	101800	120409815	1959	1959	1959	1959	0
513	20241112	101700	120409815	1959	1959	1959	1959	0
514	20241112	101600	120409815	1959	1959	1959	1959	0
515	20241112	101500	120409815	1959	1959	1959	1959	0
516	20241112	101400	120409815	1959	1958	1959	1958	292
517	20241112	101300	119838068	1958	1958	1958	1958	619
518	20241112	101200	118626066	1959	1959	1959	1959	0
519	20241112	101100	118626066	1959	1959	1959	1959	50
520	20241112	101000	118528116	1959	1959	1959	1959	0
521	20241112	100900	118528116	1959	1959	1959	1959	256
522	20241112	100800	118026612	1959	1959	1959	1959	0
523	20241112	100700	118026612	1959	1959	1959	1959	31
524	20241112	100600	117965883	1959	1959	1959	1959	34
525	20241112	100500	117899277	1959	1959	1959	1959	0
526	20241112	100400	117899277	1959	1959	1959	1959	120
527	20241112	100300	117664197	1959	1959	1959	1959	230
528	20241112	100200	117213627	1959	1959	1959	1959	10
529	20241112	100100	117194037	1957	1957	1957	1957	0
530	20241112	100000	117194037	1957	1957	1957	1957	512
531	20241112	095900	116192053	1957	1957	1957	1957	0
532	20241112	095800	116192053	1957	1957	1957	1957	1
533	20241112	095700	116190096	1951	1951	1951	1951	3
534	20241112	095600	116184243	1959	1958	1959	1958	120
535	20241112	095500	115949263	1958	1958	1958	1958	200
536	20241112	095400	115557663	1958	1958	1958	1958	1
537	20241112	095300	115555705	1957	1957	1957	1956	990
538	20241112	095200	113618375	1960	1960	1960	1960	0
539	20241112	095100	113618375	1960	1960	1960	1960	0
540	20241112	095000	113618375	1960	1960	1960	1960	442
541	20241112	094900	112752055	1960	1960	1960	1960	0
542	20241112	094800	112752055	1960	1950	1960	1950	5521
543	20241112	094700	101986095	1950	1960	1960	1950	14540
544	20241112	094600	73617242	1960	1960	1960	1960	1
545	20241112	094500	73615282	1953	1953	1953	1953	85
546	20241112	094400	73449277	1953	1953	1953	1953	1220
547	20241112	094300	71066617	1960	1960	1960	1960	1
548	20241112	094200	71064657	1953	1953	1953	1953	0
549	20241112	094100	71064657	1953	1963	1963	1953	1275
550	20241112	094000	68571072	1963	1963	1963	1963	106
551	20241112	093900	68362994	1963	1963	1963	1963	0
552	20241112	093800	68362994	1963	1963	1963	1963	1
553	20241112	093700	68361031	1953	1953	1953	1953	200
554	20241112	093600	67970431	1953	1956	1963	1953	2775
555	20241112	093500	62548220	1963	1955	1963	1954	121
556	20241112	093400	62311536	1963	1963	1963	1954	333
557	20241112	093300	61660464	1955	1965	1965	1955	1758
558	20241112	093200	58222963	1965	1965	1965	1965	1
559	20241112	093100	58220998	1965	1965	1965	1965	2
560	20241112	093000	58217068	1965	1965	1965	1965	0
561	20241112	092900	58217068	1965	1965	1965	1965	54
562	20241112	092800	58110958	1965	1965	1965	1965	0
563	20241112	092700	58110958	1965	1965	1965	1954	581
564	20241112	092600	56975352	1965	1955	1965	1955	135
565	20241112	092500	56711227	1965	1965	1965	1965	10
566	20241112	092400	56691577	1965	1954	1965	1953	390
567	20241112	092300	55929673	1955	1962	1962	1955	355
568	20241112	092200	55235498	1955	1955	1955	1955	0
569	20241112	092100	55235498	1955	1957	1957	1955	2867
570	20241112	092000	49626493	1957	1958	1961	1957	4632
571	20241112	091900	40560615	1957	1957	1957	1957	0
572	20241112	091800	40560615	1957	1962	1962	1957	6784
573	20241112	091700	27264714	1962	1963	1963	1962	1005
574	20241112	091600	25292902	1962	1963	1963	1962	3153
575	20241112	091500	19104695	1963	1964	1964	1963	1211
576	20241112	091400	16726492	1965	1974	1974	1965	1847
577	20241112	091300	13096066	1965	1979	1979	1965	2311
578	20241112	091200	8552224	1979	1979	1979	1979	10
579	20241112	091100	8532434	1967	1967	1967	1967	0
580	20241112	091000	8532434	1967	1967	1967	1967	50
581	20241112	090900	8434084	1976	1968	1979	1968	209
582	20241112	090800	8021161	1969	1970	1970	1969	205
583	20241112	090700	7617388	1970	1970	1970	1970	0
584	20241112	090600	7617388	1970	1970	1970	1970	150
585	20241112	090500	7321888	1970	1970	1970	1970	1299
586	20241112	090400	4762858	1979	1970	1979	1970	303
587	20241112	090300	4164598	1970	1971	1971	1970	400
588	20241112	090200	3376570	1970	1973	1980	1970	1678
589	20241112	090100	67213	1975	1977	1977	1975	17
590	20241112	090000	33626	1978	1978	1978	1978	17