KissMeData/011690/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	185700	301178453	1854	1854	1854	1854	7557
3	20241209	185600	301178453	1854	1854	1854	1854	0
4	20241209	185500	301178453	1854	1854	1854	1854	0
5	20241209	185400	301178453	1854	1854	1854	1854	0
6	20241209	185300	301178453	1854	1854	1854	1854	0
7	20241209	185200	301178453	1854	1854	1854	1854	0
8	20241209	185100	301178453	1854	1854	1854	1854	0
9	20241209	185000	301178453	1854	1854	1854	1854	0
10	20241209	184900	301178453	1854	1854	1854	1854	0
11	20241209	184800	301178453	1854	1854	1854	1854	0
12	20241209	184700	301178453	1854	1854	1854	1854	0
13	20241209	184600	301178453	1854	1854	1854	1854	0
14	20241209	184500	301178453	1854	1854	1854	1854	0
15	20241209	184400	301178453	1854	1854	1854	1854	0
16	20241209	184300	301178453	1854	1854	1854	1854	0
17	20241209	184200	301178453	1854	1854	1854	1854	0
18	20241209	184100	301178453	1854	1854	1854	1854	0
19	20241209	184000	301178453	1854	1854	1854	1854	0
20	20241209	183900	301178453	1854	1854	1854	1854	0
21	20241209	183800	301178453	1854	1854	1854	1854	0
22	20241209	183700	301178453	1854	1854	1854	1854	0
23	20241209	183600	301178453	1854	1854	1854	1854	0
24	20241209	183500	301178453	1854	1854	1854	1854	0
25	20241209	183400	301178453	1854	1854	1854	1854	0
26	20241209	183300	301178453	1854	1854	1854	1854	0
27	20241209	183200	301178453	1854	1854	1854	1854	0
28	20241209	183100	301178453	1854	1854	1854	1854	0
29	20241209	183000	301178453	1854	1854	1854	1854	0
30	20241209	182900	301178453	1854	1854	1854	1854	0
31	20241209	182800	301178453	1854	1854	1854	1854	0
32	20241209	182700	301178453	1854	1854	1854	1854	7557
33	20241209	182600	301178453	1854	1854	1854	1854	0
34	20241209	182500	301178453	1854	1854	1854	1854	0
35	20241209	182400	301178453	1854	1854	1854	1854	0
36	20241209	182300	301178453	1854	1854	1854	1854	0
37	20241209	182200	301178453	1854	1854	1854	1854	0
38	20241209	182100	301178453	1854	1854	1854	1854	0
39	20241209	182000	301178453	1854	1854	1854	1854	0
40	20241209	181900	301178453	1854	1854	1854	1854	0
41	20241209	181800	301178453	1854	1854	1854	1854	0
42	20241209	181700	301178453	1854	1854	1854	1854	0
43	20241209	181600	301178453	1854	1854	1854	1854	0
44	20241209	181500	301178453	1854	1854	1854	1854	0
45	20241209	181400	301178453	1854	1854	1854	1854	0
46	20241209	181300	301178453	1854	1854	1854	1854	0
47	20241209	181200	301178453	1854	1854	1854	1854	0
48	20241209	181100	301178453	1854	1854	1854	1854	0
49	20241209	181000	301178453	1854	1854	1854	1854	0
50	20241209	180900	301178453	1854	1854	1854	1854	0
51	20241209	180800	301178453	1854	1854	1854	1854	0
52	20241209	180700	301178453	1854	1854	1854	1854	0
53	20241209	180600	301178453	1854	1854	1854	1854	0
54	20241209	180500	301178453	1854	1854	1854	1854	0
55	20241209	180400	301178453	1854	1854	1854	1854	0
56	20241209	180300	301178453	1854	1854	1854	1854	0
57	20241209	180200	301178453	1854	1854	1854	1854	0
58	20241209	180100	301178453	1854	1854	1854	1854	0
59	20241209	180000	301178453	1854	1854	1854	1854	0
60	20241209	175900	301178453	1854	1854	1854	1854	0
61	20241209	175800	301178453	1854	1854	1854	1854	0
62	20241209	175700	301178453	1854	1854	1854	1854	7557
63	20241209	175600	301178453	1854	1854	1854	1854	0
64	20241209	175500	301178453	1854	1854	1854	1854	0
65	20241209	175400	301178453	1854	1854	1854	1854	0
66	20241209	175300	301178453	1854	1854	1854	1854	0
67	20241209	175200	301178453	1854	1854	1854	1854	0
68	20241209	175100	301178453	1854	1854	1854	1854	0
69	20241209	175000	301178453	1854	1854	1854	1854	0
70	20241209	174900	301178453	1854	1854	1854	1854	0
71	20241209	174800	301178453	1854	1854	1854	1854	0
72	20241209	174700	301178453	1854	1854	1854	1854	0
73	20241209	174600	301178453	1854	1854	1854	1854	0
74	20241209	174500	301178453	1854	1854	1854	1854	0
75	20241209	174400	301178453	1854	1854	1854	1854	0
76	20241209	174300	301178453	1854	1854	1854	1854	0
77	20241209	174200	301178453	1854	1854	1854	1854	0
78	20241209	174100	301178453	1854	1854	1854	1854	0
79	20241209	174000	301178453	1854	1854	1854	1854	0
80	20241209	173900	301178453	1854	1854	1854	1854	0
81	20241209	173800	301178453	1854	1854	1854	1854	0
82	20241209	173700	301178453	1854	1854	1854	1854	0
83	20241209	173600	301178453	1854	1854	1854	1854	0
84	20241209	173500	301178453	1854	1854	1854	1854	0
85	20241209	173400	301178453	1854	1854	1854	1854	0
86	20241209	173300	301178453	1854	1854	1854	1854	0
87	20241209	173200	301178453	1854	1854	1854	1854	0
88	20241209	173100	301178453	1854	1854	1854	1854	0
89	20241209	173000	301178453	1854	1854	1854	1854	0
90	20241209	172900	301178453	1854	1854	1854	1854	0
91	20241209	172800	301178453	1854	1854	1854	1854	0
92	20241209	172700	301178453	1854	1854	1854	1854	7557
93	20241209	172600	301178453	1854	1854	1854	1854	0
94	20241209	172500	301178453	1854	1854	1854	1854	0
95	20241209	172400	301178453	1854	1854	1854	1854	0
96	20241209	172300	301178453	1854	1854	1854	1854	0
97	20241209	172200	301178453	1854	1854	1854	1854	0
98	20241209	172100	301178453	1854	1854	1854	1854	0
99	20241209	172000	301178453	1854	1854	1854	1854	0
100	20241209	171900	301178453	1854	1854	1854	1854	0
101	20241209	171800	301178453	1854	1854	1854	1854	0
102	20241209	171700	301178453	1854	1854	1854	1854	0
103	20241209	171600	301178453	1854	1854	1854	1854	0
104	20241209	171500	301178453	1854	1854	1854	1854	0
105	20241209	171400	301178453	1854	1854	1854	1854	0
106	20241209	171300	301178453	1854	1854	1854	1854	0
107	20241209	171200	301178453	1854	1854	1854	1854	0
108	20241209	171100	301178453	1854	1854	1854	1854	0
109	20241209	171000	301178453	1854	1854	1854	1854	0
110	20241209	170900	301178453	1854	1854	1854	1854	0
111	20241209	170800	301178453	1854	1854	1854	1854	0
112	20241209	170700	301178453	1854	1854	1854	1854	0
113	20241209	170600	301178453	1854	1854	1854	1854	0
114	20241209	170500	301178453	1854	1854	1854	1854	0
115	20241209	170400	301178453	1854	1854	1854	1854	0
116	20241209	170300	301178453	1854	1854	1854	1854	0
117	20241209	170200	301178453	1854	1854	1854	1854	0
118	20241209	170100	301178453	1854	1854	1854	1854	0
119	20241209	170000	301178453	1854	1854	1854	1854	0
120	20241209	165900	301178453	1854	1854	1854	1854	0
121	20241209	165800	301178453	1854	1854	1854	1854	0
122	20241209	165700	301178453	1854	1854	1854	1854	7557
123	20241209	165600	301178453	1854	1854	1854	1854	0
124	20241209	165500	301178453	1854	1854	1854	1854	0
125	20241209	165400	301178453	1854	1854	1854	1854	0
126	20241209	165300	301178453	1854	1854	1854	1854	0
127	20241209	165200	301178453	1854	1854	1854	1854	0
128	20241209	165100	301178453	1854	1854	1854	1854	0
129	20241209	165000	301178453	1854	1854	1854	1854	0
130	20241209	164900	301178453	1854	1854	1854	1854	0
131	20241209	164800	301178453	1854	1854	1854	1854	0
132	20241209	164700	301178453	1854	1854	1854	1854	0
133	20241209	164600	301178453	1854	1854	1854	1854	0
134	20241209	164500	301178453	1854	1854	1854	1854	0
135	20241209	164400	301178453	1854	1854	1854	1854	0
136	20241209	164300	301178453	1854	1854	1854	1854	0
137	20241209	164200	301178453	1854	1854	1854	1854	0
138	20241209	164100	301178453	1854	1854	1854	1854	0
139	20241209	164000	301178453	1854	1854	1854	1854	0
140	20241209	163900	301178453	1854	1854	1854	1854	0
141	20241209	163800	301178453	1854	1854	1854	1854	0
142	20241209	163700	301178453	1854	1854	1854	1854	0
143	20241209	163600	301178453	1854	1854	1854	1854	0
144	20241209	163500	301178453	1854	1854	1854	1854	0
145	20241209	163400	301178453	1854	1854	1854	1854	0
146	20241209	163300	301178453	1854	1854	1854	1854	0
147	20241209	163200	301178453	1854	1854	1854	1854	0
148	20241209	163100	301178453	1854	1854	1854	1854	0
149	20241209	163000	301178453	1854	1854	1854	1854	0
150	20241209	162900	301178453	1854	1854	1854	1854	0
151	20241209	162800	301178453	1854	1854	1854	1854	0
152	20241209	162700	301178453	1854	1854	1854	1854	7557
153	20241209	162600	301178453	1854	1854	1854	1854	0
154	20241209	162500	301178453	1854	1854	1854	1854	0
155	20241209	162400	301178453	1854	1854	1854	1854	0
156	20241209	162300	301178453	1854	1854	1854	1854	0
157	20241209	162200	301178453	1854	1854	1854	1854	0
158	20241209	162100	301178453	1854	1854	1854	1854	0
159	20241209	162000	301178453	1854	1854	1854	1854	0
160	20241209	161900	301178453	1854	1854	1854	1854	0
161	20241209	161800	301178453	1854	1854	1854	1854	0
162	20241209	161700	301178453	1854	1854	1854	1854	0
163	20241209	161600	301178453	1854	1854	1854	1854	0
164	20241209	161500	301178453	1854	1854	1854	1854	0
165	20241209	161400	301178453	1854	1854	1854	1854	0
166	20241209	161300	301178453	1854	1854	1854	1854	0
167	20241209	161200	301178453	1854	1854	1854	1854	0
168	20241209	161100	301178453	1854	1854	1854	1854	0
169	20241209	161000	301178453	1854	1854	1854	1854	0
170	20241209	160900	301178453	1854	1854	1854	1854	0
171	20241209	160800	301178453	1854	1854	1854	1854	0
172	20241209	160700	301178453	1854	1854	1854	1854	0
173	20241209	160600	301178453	1854	1854	1854	1854	0
174	20241209	160500	301178453	1854	1854	1854	1854	0
175	20241209	160400	301178453	1854	1854	1854	1854	0
176	20241209	160300	301178453	1854	1854	1854	1854	0
177	20241209	160200	301178453	1854	1854	1854	1854	0
178	20241209	160100	301178453	1854	1854	1854	1854	0
179	20241209	160000	301178453	1854	1854	1854	1854	0
180	20241209	155900	301178453	1854	1854	1854	1854	0
181	20241209	155800	301178453	1854	1854	1854	1854	0
182	20241209	155700	301178453	1854	1854	1854	1854	7557
183	20241209	155600	301178453	1854	1854	1854	1854	0
184	20241209	155500	301178453	1854	1854	1854	1854	0
185	20241209	155400	301178453	1854	1854	1854	1854	0
186	20241209	155300	301178453	1854	1854	1854	1854	0
187	20241209	155200	301178453	1854	1854	1854	1854	0
188	20241209	155100	301178453	1854	1854	1854	1854	0
189	20241209	155000	301178453	1854	1854	1854	1854	0
190	20241209	154900	301178453	1854	1854	1854	1854	0
191	20241209	154800	301178453	1854	1854	1854	1854	0
192	20241209	154700	301178453	1854	1854	1854	1854	0
193	20241209	154600	301178453	1854	1854	1854	1854	0
194	20241209	154500	301178453	1854	1854	1854	1854	0
195	20241209	154400	301178453	1854	1854	1854	1854	0
196	20241209	154300	301178453	1854	1854	1854	1854	0
197	20241209	154200	301178453	1854	1854	1854	1854	0
198	20241209	154100	301178453	1854	1854	1854	1854	0
199	20241209	154000	301178453	1854	1854	1854	1854	0
200	20241209	153900	301178453	1854	1854	1854	1854	0
201	20241209	153800	301178453	1854	1854	1854	1854	0
202	20241209	153700	301178453	1854	1854	1854	1854	0
203	20241209	153600	301178453	1854	1854	1854	1854	0
204	20241209	153500	301178453	1854	1854	1854	1854	0
205	20241209	153400	301178453	1854	1854	1854	1854	0
206	20241209	153300	301178453	1854	1854	1854	1854	0
207	20241209	153200	301178453	1854	1854	1854	1854	0
208	20241209	153100	301178453	1854	1854	1854	1854	0
209	20241209	153000	301178453	1854	1854	1854	1854	7557
210	20241209	152900	287167775	1872	1872	1872	1872	0
211	20241209	152800	287167775	1872	1872	1872	1872	0
212	20241209	152700	287167775	1872	1872	1872	1872	0
213	20241209	152600	287167775	1872	1872	1872	1872	0
214	20241209	152500	287167775	1872	1872	1872	1872	0
215	20241209	152400	287167775	1872	1872	1872	1872	0
216	20241209	152300	287167775	1872	1872	1872	1872	0
217	20241209	152200	287167775	1872	1872	1872	1872	0
218	20241209	152100	287167775	1872	1872	1872	1872	0
219	20241209	152000	287167775	1872	1872	1872	1872	0
220	20241209	151900	287167775	1872	1873	1873	1870	1282
221	20241209	151800	284768067	1875	1875	1875	1875	162
222	20241209	151700	284464317	1886	1886	1886	1886	0
223	20241209	151600	284464317	1886	1886	1886	1886	0
224	20241209	151500	284464317	1886	1886	1886	1886	1
225	20241209	151400	284462431	1874	1874	1874	1874	0
226	20241209	151300	284462431	1874	1874	1874	1874	1170
227	20241209	151200	282269851	1889	1889	1889	1889	60
228	20241209	151100	282156511	1889	1889	1889	1873	3310
229	20241209	151000	275953509	1890	1873	1890	1873	968
230	20241209	150900	274131243	1885	1882	1885	1882	320
231	20241209	150800	273528904	1880	1878	1880	1878	266
232	20241209	150700	273029178	1878	1877	1878	1877	10
233	20241209	150600	273010407	1874	1877	1877	1874	213
234	20241209	150500	272610672	1878	1881	1882	1878	2453
235	20241209	150400	267999514	1880	1881	1881	1880	2542
236	20241209	150300	263219332	1881	1881	1881	1881	278
237	20241209	150200	262696414	1883	1883	1883	1883	340
238	20241209	150100	262056194	1882	1882	1882	1882	150
239	20241209	150000	261773894	1882	1882	1882	1882	100
240	20241209	145900	261585694	1882	1882	1882	1882	0
241	20241209	145800	261585694	1882	1882	1882	1882	300
242	20241209	145700	261021094	1883	1883	1883	1883	230
243	20241209	145600	260588004	1882	1882	1882	1882	300
244	20241209	145500	260023404	1882	1882	1882	1882	156
245	20241209	145400	259729812	1882	1881	1882	1880	677
246	20241209	145300	258456598	1882	1883	1883	1882	5686
247	20241209	145200	247750621	1883	1883	1883	1883	1116
248	20241209	145100	245649193	1883	1882	1883	1882	570
249	20241209	145000	244576283	1883	1883	1883	1883	1330
250	20241209	144900	242071893	1883	1883	1883	1883	23
251	20241209	144800	242028584	1883	1885	1885	1883	1393
252	20241209	144700	239404508	1896	1896	1896	1896	742
253	20241209	144600	237997676	1885	1885	1885	1885	0
254	20241209	144500	237997676	1885	1885	1885	1885	1084
255	20241209	144400	235954336	1885	1885	1885	1885	0
256	20241209	144300	235954336	1885	1885	1885	1885	0
257	20241209	144200	235954336	1885	1885	1885	1885	500
258	20241209	144100	235011836	1884	1884	1884	1884	1000
259	20241209	144000	233127836	1884	1884	1884	1884	200
260	20241209	143900	232751036	1884	1884	1884	1884	0
261	20241209	143800	232751036	1884	1884	1884	1884	1000
262	20241209	143700	230867036	1883	1883	1883	1883	0
263	20241209	143600	230867036	1883	1883	1883	1883	1000
264	20241209	143500	228984036	1882	1883	1883	1882	2000
265	20241209	143400	225220026	1882	1889	1892	1881	3518
266	20241209	143300	218594079	1878	1878	1878	1878	0
267	20241209	143200	218594079	1878	1879	1879	1878	200
268	20241209	143100	218218426	1878	1878	1879	1878	3508
269	20241209	143000	211630392	1877	1877	1877	1877	192
270	20241209	142900	211270008	1889	1889	1889	1889	0
271	20241209	142800	211270008	1889	1889	1889	1889	0
272	20241209	142700	211270008	1889	1889	1889	1889	0
273	20241209	142600	211270008	1889	1889	1889	1889	60
274	20241209	142500	211156668	1889	1889	1889	1889	0
275	20241209	142400	211156668	1889	1889	1889	1889	21
276	20241209	142300	211116999	1891	1891	1891	1891	0
277	20241209	142200	211116999	1891	1891	1891	1891	0
278	20241209	142100	211116999	1891	1887	1891	1887	1507
279	20241209	142000	208270687	1899	1898	1899	1850	8514
280	20241209	141900	192324524	1898	1899	1899	1898	271
281	20241209	141800	191809944	1899	1899	1899	1899	1000
282	20241209	141700	189910944	1899	1899	1899	1899	0
283	20241209	141600	189910944	1899	1899	1899	1899	500
284	20241209	141500	188961444	1899	1899	1899	1899	0
285	20241209	141400	188961444	1899	1899	1899	1899	100
286	20241209	141300	188771544	1899	1899	1899	1899	436
287	20241209	141200	187943580	1905	1905	1905	1905	0
288	20241209	141100	187943580	1905	1905	1905	1905	25
289	20241209	141000	187895955	1905	1905	1905	1905	0
290	20241209	140900	187895955	1905	1905	1905	1905	0
291	20241209	140800	187895955	1905	1905	1905	1905	0
292	20241209	140700	187895955	1905	1899	1905	1899	465
293	20241209	140600	187012914	1899	1899	1899	1899	0
294	20241209	140500	187012914	1899	1899	1899	1899	40
295	20241209	140400	186936954	1899	1900	1900	1899	521
296	20241209	140300	185947554	1900	1900	1900	1900	20
297	20241209	140200	185909554	1900	1900	1900	1900	0
298	20241209	140100	185909554	1900	1900	1900	1900	0
299	20241209	140000	185909554	1900	1904	1904	1900	103
300	20241209	135900	185713452	1904	1904	1904	1904	0
301	20241209	135800	185713452	1904	1904	1904	1904	0
302	20241209	135700	185713452	1904	1904	1904	1904	0
303	20241209	135600	185713452	1904	1904	1904	1904	0
304	20241209	135500	185713452	1904	1904	1904	1904	1
305	20241209	135400	185711548	1905	1905	1905	1905	352
306	20241209	135300	185040988	1904	1893	1904	1893	2581
307	20241209	135200	180148335	1905	1905	1905	1905	124
308	20241209	135100	179912115	1905	1905	1905	1905	225
309	20241209	135000	179483490	1895	1895	1895	1895	10
310	20241209	134900	179464540	1895	1895	1895	1895	175
311	20241209	134800	179132915	1895	1909	1909	1894	9506
312	20241209	134700	161054097	1910	1910	1910	1910	0
313	20241209	134600	161054097	1910	1910	1910	1910	0
314	20241209	134500	161054097	1910	1910	1910	1910	0
315	20241209	134400	161054097	1910	1910	1910	1910	25
316	20241209	134300	161006347	1910	1910	1910	1910	3
317	20241209	134200	161000617	1922	1922	1922	1922	0
318	20241209	134100	161000617	1922	1922	1922	1922	0
319	20241209	134000	161000617	1922	1922	1922	1922	0
320	20241209	133900	161000617	1922	1922	1922	1922	0
321	20241209	133800	161000617	1922	1922	1922	1922	0
322	20241209	133700	161000617	1922	1922	1922	1922	0
323	20241209	133600	161000617	1922	1922	1922	1922	0
324	20241209	133500	161000617	1922	1922	1922	1922	0
325	20241209	133400	161000617	1922	1922	1922	1922	0
326	20241209	133300	161000617	1922	1922	1922	1922	0
327	20241209	133200	161000617	1922	1922	1922	1922	7
328	20241209	133100	160987163	1922	1922	1922	1922	0
329	20241209	133000	160987163	1922	1922	1922	1922	0
330	20241209	132900	160987163	1922	1922	1922	1922	0
331	20241209	132800	160987163	1922	1922	1922	1922	248
332	20241209	132700	160510507	1922	1922	1922	1922	0
333	20241209	132600	160510507	1922	1923	1923	1922	534
334	20241209	132500	159483872	1922	1922	1922	1922	372
335	20241209	132400	158768888	1922	1922	1922	1922	298
336	20241209	132300	158196132	1922	1922	1922	1922	50
337	20241209	132200	158100032	1912	1911	1912	1911	670
338	20241209	132100	156819142	1912	1912	1912	1912	0
339	20241209	132000	156819142	1912	1912	1912	1908	3045
340	20241209	131900	150997282	1923	1923	1923	1923	0
341	20241209	131800	150997282	1923	1923	1923	1923	4
342	20241209	131700	150989590	1923	1923	1923	1923	120
343	20241209	131600	150758830	1912	1912	1912	1912	0
344	20241209	131500	150758830	1912	1912	1912	1912	0
345	20241209	131400	150758830	1912	1923	1923	1912	1025
346	20241209	131300	148788030	1923	1923	1923	1923	1
347	20241209	131200	148786107	1923	1923	1923	1923	18
348	20241209	131100	148751493	1922	1923	1923	1909	22
349	20241209	131000	148709202	1922	1922	1922	1922	2
350	20241209	130900	148705358	1909	1923	1923	1909	112
351	20241209	130800	148490010	1922	1922	1922	1922	0
352	20241209	130700	148490010	1922	1922	1922	1922	17
353	20241209	130600	148457336	1909	1909	1909	1909	0
354	20241209	130500	148457336	1909	1910	1910	1908	380
355	20241209	130400	147731969	1910	1913	1913	1910	68
356	20241209	130300	147601924	1914	1914	1914	1914	0
357	20241209	130200	147601924	1914	1914	1914	1914	0
358	20241209	130100	147601924	1914	1914	1914	1914	0
359	20241209	130000	147601924	1914	1916	1916	1913	685
360	20241209	125900	146290248	1916	1917	1917	1916	198
361	20241209	125800	145910701	1917	1917	1917	1917	0
362	20241209	125700	145910701	1917	1917	1917	1917	0
363	20241209	125600	145910701	1917	1917	1917	1917	0
364	20241209	125500	145910701	1917	1917	1917	1917	0
365	20241209	125400	145910701	1917	1917	1917	1917	1
366	20241209	125300	145908784	1923	1923	1923	1923	0
367	20241209	125200	145908784	1923	1923	1923	1923	0
368	20241209	125100	145908784	1923	1923	1923	1923	0
369	20241209	125000	145908784	1923	1923	1923	1923	0
370	20241209	124900	145908784	1923	1923	1923	1923	0
371	20241209	124800	145908784	1923	1923	1923	1923	0
372	20241209	124700	145908784	1923	1923	1923	1923	0
373	20241209	124600	145908784	1923	1923	1923	1923	0
374	20241209	124500	145908784	1923	1923	1923	1923	0
375	20241209	124400	145908784	1923	1923	1923	1923	16
376	20241209	124300	145878016	1923	1923	1923	1923	50
377	20241209	124200	145781866	1917	1917	1917	1917	0
378	20241209	124100	145781866	1917	1917	1917	1917	0
379	20241209	124000	145781866	1917	1917	1917	1917	27
380	20241209	123900	145730107	1916	1916	1916	1916	0
381	20241209	123800	145730107	1916	1916	1916	1916	0
382	20241209	123700	145730107	1916	1916	1916	1916	0
383	20241209	123600	145730107	1916	1916	1916	1916	0
384	20241209	123500	145730107	1916	1916	1916	1916	0
385	20241209	123400	145730107	1916	1916	1916	1916	0
386	20241209	123300	145730107	1916	1916	1916	1916	0
387	20241209	123200	145730107	1916	1916	1916	1916	19
388	20241209	123100	145693703	1920	1920	1920	1920	0
389	20241209	123000	145693703	1920	1920	1920	1920	0
390	20241209	122900	145693703	1920	1920	1920	1920	0
391	20241209	122800	145693703	1920	1920	1920	1920	0
392	20241209	122700	145693703	1920	1920	1920	1920	0
393	20241209	122600	145693703	1920	1920	1920	1920	0
394	20241209	122500	145693703	1920	1920	1920	1920	0
395	20241209	122400	145693703	1920	1920	1920	1920	700
396	20241209	122300	144349703	1920	1920	1920	1920	0
397	20241209	122200	144349703	1920	1920	1920	1920	0
398	20241209	122100	144349703	1920	1920	1920	1920	0
399	20241209	122000	144349703	1920	1920	1920	1920	640
400	20241209	121900	143120903	1926	1926	1926	1926	3
401	20241209	121800	143115125	1926	1926	1926	1926	43
402	20241209	121700	143032307	1926	1926	1926	1926	0
403	20241209	121600	143032307	1926	1926	1926	1926	0
404	20241209	121500	143032307	1926	1926	1926	1926	0
405	20241209	121400	143032307	1926	1926	1926	1926	23
406	20241209	121300	142988009	1926	1926	1926	1926	0
407	20241209	121200	142988009	1926	1925	1926	1925	1356
408	20241209	121100	140377110	1925	1925	1925	1925	0
409	20241209	121000	140377110	1925	1925	1925	1925	0
410	20241209	120900	140377110	1925	1925	1925	1925	0
411	20241209	120800	140377110	1925	1925	1925	1925	400
412	20241209	120700	139607110	1925	1925	1925	1925	0
413	20241209	120600	139607110	1925	1925	1925	1925	834
414	20241209	120500	138001660	1924	1924	1924	1924	2049
415	20241209	120400	134059384	1924	1924	1924	1924	0
416	20241209	120300	134059384	1924	1924	1924	1924	520
417	20241209	120200	133058904	1924	1924	1924	1924	1401
418	20241209	120100	130363380	1924	1924	1924	1924	5800
419	20241209	120000	119204180	1924	1924	1924	1924	0
420	20241209	115900	119204180	1924	1924	1924	1924	1000
421	20241209	115800	117280180	1910	1910	1910	1910	0
422	20241209	115700	117280180	1910	1910	1910	1910	0
423	20241209	115600	117280180	1910	1910	1910	1910	0
424	20241209	115500	117280180	1910	1910	1910	1910	0
425	20241209	115400	117280180	1910	1910	1910	1910	135
426	20241209	115300	117022330	1910	1912	1912	1906	2227
427	20241209	115200	112768628	1911	1911	1911	1911	0
428	20241209	115100	112768628	1911	1911	1911	1911	0
429	20241209	115000	112768628	1911	1911	1911	1911	0
430	20241209	114900	112768628	1911	1911	1911	1911	0
431	20241209	114800	112768628	1911	1911	1911	1911	0
432	20241209	114700	112768628	1911	1911	1911	1911	0
433	20241209	114600	112768628	1911	1911	1911	1911	0
434	20241209	114500	112768628	1911	1911	1911	1911	0
435	20241209	114400	112768628	1911	1914	1914	1911	1000
436	20241209	114300	110856054	1912	1912	1912	1912	114
437	20241209	114200	110638086	1912	1912	1912	1912	0
438	20241209	114100	110638086	1912	1912	1912	1912	0
439	20241209	114000	110638086	1912	1912	1912	1912	0
440	20241209	113900	110638086	1912	1912	1912	1912	213
441	20241209	113800	110230830	1912	1912	1912	1912	0
442	20241209	113700	110230830	1912	1912	1912	1912	0
443	20241209	113600	110230830	1912	1912	1912	1912	0
444	20241209	113500	110230830	1912	1912	1912	1912	0
445	20241209	113400	110230830	1912	1912	1912	1912	1
446	20241209	113300	110228918	1912	1912	1912	1912	30
447	20241209	113200	110171558	1912	1912	1912	1912	216
448	20241209	113100	109758566	1911	1912	1912	1911	1020
449	20241209	113000	107808826	1924	1924	1924	1924	0
450	20241209	112900	107808826	1924	1924	1924	1924	0
451	20241209	112800	107808826	1924	1924	1924	1924	500
452	20241209	112700	106846826	1911	1924	1924	1911	907
453	20241209	112600	105112773	1913	1924	1924	1913	13110
454	20241209	112500	80018708	1924	1924	1924	1924	0
455	20241209	112400	80018708	1924	1924	1924	1924	1
456	20241209	112300	80016784	1939	1939	1939	1939	1
457	20241209	112200	80014845	1924	1924	1924	1924	0
458	20241209	112100	80014845	1924	1924	1924	1924	100
459	20241209	112000	79822445	1914	1914	1914	1914	0
460	20241209	111900	79822445	1914	1914	1914	1914	0
461	20241209	111800	79822445	1914	1924	1924	1914	420
462	20241209	111700	79015205	1924	1924	1924	1924	0
463	20241209	111600	79015205	1924	1924	1924	1924	0
464	20241209	111500	79015205	1924	1924	1924	1924	250
465	20241209	111400	78534205	1924	1924	1924	1924	0
466	20241209	111300	78534205	1924	1924	1924	1924	1
467	20241209	111200	78532281	1917	1917	1917	1917	0
468	20241209	111100	78532281	1917	1917	1917	1917	0
469	20241209	111000	78532281	1917	1917	1917	1917	0
470	20241209	110900	78532281	1917	1917	1917	1917	0
471	20241209	110800	78532281	1917	1925	1925	1917	4617
472	20241209	110700	69644636	1925	1925	1925	1925	0
473	20241209	110600	69644636	1925	1925	1925	1925	0
474	20241209	110500	69644636	1925	1925	1925	1925	0
475	20241209	110400	69644636	1925	1925	1925	1925	0
476	20241209	110300	69644636	1925	1929	1929	1925	151
477	20241209	110200	69353756	1931	1931	1931	1931	0
478	20241209	110100	69353756	1931	1931	1931	1931	0
479	20241209	110000	69353756	1931	1931	1931	1931	0
480	20241209	105900	69353756	1931	1931	1931	1931	5
481	20241209	105800	69344101	1933	1933	1933	1933	1
482	20241209	105700	69342168	1933	1933	1933	1933	0
483	20241209	105600	69342168	1933	1933	1933	1933	21
484	20241209	105500	69301575	1933	1933	1933	1933	0
485	20241209	105400	69301575	1933	1933	1933	1933	387
486	20241209	105300	68553504	1959	1959	1959	1959	0
487	20241209	105200	68553504	1959	1959	1959	1959	0
488	20241209	105100	68553504	1959	1959	1959	1959	1
489	20241209	105000	68551545	1932	1932	1932	1932	1654
490	20241209	104900	65356017	1960	1960	1960	1960	0
491	20241209	104800	65356017	1960	1960	1960	1960	0
492	20241209	104700	65356017	1960	1955	1960	1955	2000
493	20241209	104600	61437220	1940	1940	1940	1940	0
494	20241209	104500	61437220	1940	1940	1940	1940	0
495	20241209	104400	61437220	1940	1940	1940	1940	0
496	20241209	104300	61437220	1940	1957	1957	1940	13
497	20241209	104200	61411983	1957	1955	1957	1955	15
498	20241209	104100	61382638	1955	1955	1955	1955	0
499	20241209	104000	61382638	1955	1955	1955	1955	38
500	20241209	103900	61308348	1955	1955	1955	1955	0
501	20241209	103800	61308348	1955	1955	1955	1955	2
502	20241209	103700	61304438	1955	1955	1955	1955	0
503	20241209	103600	61304438	1955	1955	1955	1955	0
504	20241209	103500	61304438	1955	1955	1955	1955	0
505	20241209	103400	61304438	1955	1950	1955	1950	2
506	20241209	103300	61300533	1939	1939	1939	1939	0
507	20241209	103200	61300533	1939	1939	1939	1939	5
508	20241209	103100	61290838	1938	1938	1938	1938	180
509	20241209	103000	60941998	1938	1938	1938	1938	0
510	20241209	102900	60941998	1938	1925	1938	1925	10
511	20241209	102800	60922735	1930	1930	1930	1930	101
512	20241209	102700	60727805	1930	1930	1930	1930	20
513	20241209	102600	60689205	1925	1925	1925	1925	0
514	20241209	102500	60689205	1925	1925	1925	1925	27
515	20241209	102400	60637230	1925	1925	1925	1925	0
516	20241209	102300	60637230	1925	1925	1925	1925	200
517	20241209	102200	60252230	1930	1930	1930	1930	371
518	20241209	102100	59536200	1935	1935	1935	1935	1
519	20241209	102000	59534265	1935	1935	1935	1935	1
520	20241209	101900	59532330	1925	1925	1925	1925	13
521	20241209	101800	59507305	1925	1925	1925	1925	4
522	20241209	101700	59499605	1925	1925	1925	1925	0
523	20241209	101600	59499605	1925	1925	1925	1925	16
524	20241209	101500	59468805	1935	1935	1935	1935	0
525	20241209	101400	59468805	1935	1935	1935	1935	0
526	20241209	101300	59468805	1935	1935	1935	1935	0
527	20241209	101200	59468805	1935	1935	1935	1935	0
528	20241209	101100	59468805	1935	1935	1935	1935	0
529	20241209	101000	59468805	1935	1935	1935	1935	0
530	20241209	100900	59468805	1935	1935	1935	1935	0
531	20241209	100800	59468805	1935	1935	1935	1935	0
532	20241209	100700	59468805	1935	1935	1935	1935	1
533	20241209	100600	59466870	1935	1935	1935	1935	1
534	20241209	100500	59464935	1935	1935	1935	1935	0
535	20241209	100400	59464935	1935	1935	1935	1935	1
536	20241209	100300	59463000	1938	1924	1938	1911	2034
537	20241209	100200	55563709	1926	1932	1932	1926	1593
538	20241209	100100	52495585	1932	1926	1932	1926	2151
539	20241209	100000	48349512	1911	1911	1911	1911	0
540	20241209	095900	48349512	1911	1911	1911	1911	0
541	20241209	095800	48349512	1911	1911	1911	1911	0
542	20241209	095700	48349512	1911	1911	1911	1911	10
543	20241209	095600	48330402	1911	1912	1912	1911	139
544	20241209	095500	48064730	1927	1927	1927	1927	1
545	20241209	095400	48062803	1929	1929	1929	1929	0
546	20241209	095300	48062803	1929	1929	1929	1929	0
547	20241209	095200	48062803	1929	1929	1929	1929	0
548	20241209	095100	48062803	1929	1915	1929	1915	51
549	20241209	095000	47965124	1930	1930	1930	1930	0
550	20241209	094900	47965124	1930	1930	1930	1930	500
551	20241209	094800	47000124	1930	1930	1930	1930	0
552	20241209	094700	47000124	1930	1930	1930	1930	9
553	20241209	094600	46982754	1930	1930	1930	1930	0
554	20241209	094500	46982754	1930	1930	1930	1930	1
555	20241209	094400	46980824	1930	1930	1930	1930	0
556	20241209	094300	46980824	1930	1930	1930	1930	0
557	20241209	094200	46980824	1930	1930	1930	1930	0
558	20241209	094100	46980824	1930	1930	1930	1930	0
559	20241209	094000	46980824	1930	1930	1930	1930	12
560	20241209	093900	46957664	1910	1910	1910	1910	113
561	20241209	093800	46741834	1910	1912	1912	1910	809
562	20241209	093700	45196369	1930	1930	1930	1930	452
563	20241209	093600	44324009	1930	1930	1930	1930	113
564	20241209	093500	44105919	1923	1923	1923	1923	0
565	20241209	093400	44105919	1923	1923	1923	1923	0
566	20241209	093300	44105919	1923	1923	1923	1923	221
567	20241209	093200	43680936	1923	1923	1923	1923	9
568	20241209	093100	43663629	1910	1910	1910	1910	50
569	20241209	093000	43568129	1910	1910	1910	1910	120
570	20241209	092900	43338929	1910	1910	1910	1910	1900
571	20241209	092800	39709929	1913	1913	1913	1913	81
572	20241209	092700	39554976	1913	1910	1913	1910	124
573	20241209	092600	39318106	1910	1910	1910	1910	0
574	20241209	092500	39318106	1910	1912	1912	1910	546
575	20241209	092400	38275206	1922	1922	1922	1922	101
576	20241209	092300	38081084	1923	1923	1923	1923	0
577	20241209	092200	38081084	1923	1923	1923	1923	196
578	20241209	092100	37704176	1923	1923	1923	1923	78
579	20241209	092000	37554182	1923	1923	1923	1923	24
580	20241209	091900	37508030	1923	1923	1923	1910	4594
581	20241209	091800	28712827	1938	1938	1938	1938	0
582	20241209	091700	28712827	1938	1938	1938	1938	0
583	20241209	091600	28712827	1938	1938	1938	1938	0
584	20241209	091500	28712827	1938	1930	1939	1921	1061
585	20241209	091400	26669331	1930	1934	1934	1930	131
586	20241209	091300	26416071	1935	1935	1935	1935	1000
587	20241209	091200	24481071	1935	1935	1935	1935	0
588	20241209	091100	24481071	1935	1935	1935	1935	0
589	20241209	091000	24481071	1935	1935	1935	1935	224
590	20241209	090900	24047631	1960	1960	1960	1960	0
591	20241209	090800	24047631	1960	1960	1960	1960	0
592	20241209	090700	24047631	1960	1934	1960	1934	40
593	20241209	090600	23970245	1934	1934	1934	1934	599
594	20241209	090500	22811779	1934	1935	1935	1930	5008
595	20241209	090400	13129833	1934	1941	1941	1934	1386
596	20241209	090300	10446352	1989	1989	1989	1989	0
597	20241209	090200	10446352	1989	1989	1989	1989	551
598	20241209	090100	9350413	1947	1997	1997	1947	103
599	20241209	090000	9147322	1931	1925	1997	1925	4747