KissMeData/192410/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	203800	141492324	1994	1994	1994	1994	2383
3	20241204	203700	141492324	1994	1994	1994	1994	0
4	20241204	203600	141492324	1994	1994	1994	1994	0
5	20241204	203500	141492324	1994	1994	1994	1994	0
6	20241204	203400	141492324	1994	1994	1994	1994	0
7	20241204	203300	141492324	1994	1994	1994	1994	0
8	20241204	203200	141492324	1994	1994	1994	1994	0
9	20241204	203100	141492324	1994	1994	1994	1994	0
10	20241204	203000	141492324	1994	1994	1994	1994	0
11	20241204	202900	141492324	1994	1994	1994	1994	0
12	20241204	202800	141492324	1994	1994	1994	1994	0
13	20241204	202700	141492324	1994	1994	1994	1994	0
14	20241204	202600	141492324	1994	1994	1994	1994	0
15	20241204	202500	141492324	1994	1994	1994	1994	0
16	20241204	202400	141492324	1994	1994	1994	1994	0
17	20241204	202300	141492324	1994	1994	1994	1994	0
18	20241204	202200	141492324	1994	1994	1994	1994	0
19	20241204	202100	141492324	1994	1994	1994	1994	0
20	20241204	202000	141492324	1994	1994	1994	1994	0
21	20241204	201900	141492324	1994	1994	1994	1994	0
22	20241204	201800	141492324	1994	1994	1994	1994	0
23	20241204	201700	141492324	1994	1994	1994	1994	0
24	20241204	201600	141492324	1994	1994	1994	1994	0
25	20241204	201500	141492324	1994	1994	1994	1994	0
26	20241204	201400	141492324	1994	1994	1994	1994	0
27	20241204	201300	141492324	1994	1994	1994	1994	0
28	20241204	201200	141492324	1994	1994	1994	1994	0
29	20241204	201100	141492324	1994	1994	1994	1994	0
30	20241204	201000	141492324	1994	1994	1994	1994	0
31	20241204	200900	141492324	1994	1994	1994	1994	0
32	20241204	200800	141492324	1994	1994	1994	1994	2383
33	20241204	200700	141492324	1994	1994	1994	1994	0
34	20241204	200600	141492324	1994	1994	1994	1994	0
35	20241204	200500	141492324	1994	1994	1994	1994	0
36	20241204	200400	141492324	1994	1994	1994	1994	0
37	20241204	200300	141492324	1994	1994	1994	1994	0
38	20241204	200200	141492324	1994	1994	1994	1994	0
39	20241204	200100	141492324	1994	1994	1994	1994	0
40	20241204	200000	141492324	1994	1994	1994	1994	0
41	20241204	195900	141492324	1994	1994	1994	1994	0
42	20241204	195800	141492324	1994	1994	1994	1994	0
43	20241204	195700	141492324	1994	1994	1994	1994	0
44	20241204	195600	141492324	1994	1994	1994	1994	0
45	20241204	195500	141492324	1994	1994	1994	1994	0
46	20241204	195400	141492324	1994	1994	1994	1994	0
47	20241204	195300	141492324	1994	1994	1994	1994	0
48	20241204	195200	141492324	1994	1994	1994	1994	0
49	20241204	195100	141492324	1994	1994	1994	1994	0
50	20241204	195000	141492324	1994	1994	1994	1994	0
51	20241204	194900	141492324	1994	1994	1994	1994	0
52	20241204	194800	141492324	1994	1994	1994	1994	0
53	20241204	194700	141492324	1994	1994	1994	1994	0
54	20241204	194600	141492324	1994	1994	1994	1994	0
55	20241204	194500	141492324	1994	1994	1994	1994	0
56	20241204	194400	141492324	1994	1994	1994	1994	0
57	20241204	194300	141492324	1994	1994	1994	1994	0
58	20241204	194200	141492324	1994	1994	1994	1994	0
59	20241204	194100	141492324	1994	1994	1994	1994	0
60	20241204	194000	141492324	1994	1994	1994	1994	0
61	20241204	193900	141492324	1994	1994	1994	1994	0
62	20241204	193800	141492324	1994	1994	1994	1994	2383
63	20241204	193700	141492324	1994	1994	1994	1994	0
64	20241204	193600	141492324	1994	1994	1994	1994	0
65	20241204	193500	141492324	1994	1994	1994	1994	0
66	20241204	193400	141492324	1994	1994	1994	1994	0
67	20241204	193300	141492324	1994	1994	1994	1994	0
68	20241204	193200	141492324	1994	1994	1994	1994	0
69	20241204	193100	141492324	1994	1994	1994	1994	0
70	20241204	193000	141492324	1994	1994	1994	1994	0
71	20241204	192900	141492324	1994	1994	1994	1994	0
72	20241204	192800	141492324	1994	1994	1994	1994	0
73	20241204	192700	141492324	1994	1994	1994	1994	0
74	20241204	192600	141492324	1994	1994	1994	1994	0
75	20241204	192500	141492324	1994	1994	1994	1994	0
76	20241204	192400	141492324	1994	1994	1994	1994	0
77	20241204	192300	141492324	1994	1994	1994	1994	0
78	20241204	192200	141492324	1994	1994	1994	1994	0
79	20241204	192100	141492324	1994	1994	1994	1994	0
80	20241204	192000	141492324	1994	1994	1994	1994	0
81	20241204	191900	141492324	1994	1994	1994	1994	0
82	20241204	191800	141492324	1994	1994	1994	1994	0
83	20241204	191700	141492324	1994	1994	1994	1994	0
84	20241204	191600	141492324	1994	1994	1994	1994	0
85	20241204	191500	141492324	1994	1994	1994	1994	0
86	20241204	191400	141492324	1994	1994	1994	1994	0
87	20241204	191300	141492324	1994	1994	1994	1994	0
88	20241204	191200	141492324	1994	1994	1994	1994	0
89	20241204	191100	141492324	1994	1994	1994	1994	0
90	20241204	191000	141492324	1994	1994	1994	1994	0
91	20241204	190900	141492324	1994	1994	1994	1994	0
92	20241204	190800	141492324	1994	1994	1994	1994	2383
93	20241204	190700	141492324	1994	1994	1994	1994	0
94	20241204	190600	141492324	1994	1994	1994	1994	0
95	20241204	190500	141492324	1994	1994	1994	1994	0
96	20241204	190400	141492324	1994	1994	1994	1994	0
97	20241204	190300	141492324	1994	1994	1994	1994	0
98	20241204	190200	141492324	1994	1994	1994	1994	0
99	20241204	190100	141492324	1994	1994	1994	1994	0
100	20241204	190000	141492324	1994	1994	1994	1994	0
101	20241204	185900	141492324	1994	1994	1994	1994	0
102	20241204	185800	141492324	1994	1994	1994	1994	0
103	20241204	185700	141492324	1994	1994	1994	1994	0
104	20241204	185600	141492324	1994	1994	1994	1994	0
105	20241204	185500	141492324	1994	1994	1994	1994	0
106	20241204	185400	141492324	1994	1994	1994	1994	0
107	20241204	185300	141492324	1994	1994	1994	1994	0
108	20241204	185200	141492324	1994	1994	1994	1994	0
109	20241204	185100	141492324	1994	1994	1994	1994	0
110	20241204	185000	141492324	1994	1994	1994	1994	0
111	20241204	184900	141492324	1994	1994	1994	1994	0
112	20241204	184800	141492324	1994	1994	1994	1994	0
113	20241204	184700	141492324	1994	1994	1994	1994	0
114	20241204	184600	141492324	1994	1994	1994	1994	0
115	20241204	184500	141492324	1994	1994	1994	1994	0
116	20241204	184400	141492324	1994	1994	1994	1994	0
117	20241204	184300	141492324	1994	1994	1994	1994	0
118	20241204	184200	141492324	1994	1994	1994	1994	0
119	20241204	184100	141492324	1994	1994	1994	1994	0
120	20241204	184000	141492324	1994	1994	1994	1994	0
121	20241204	183900	141492324	1994	1994	1994	1994	0
122	20241204	183800	141492324	1994	1994	1994	1994	2383
123	20241204	183700	141492324	1994	1994	1994	1994	0
124	20241204	183600	141492324	1994	1994	1994	1994	0
125	20241204	183500	141492324	1994	1994	1994	1994	0
126	20241204	183400	141492324	1994	1994	1994	1994	0
127	20241204	183300	141492324	1994	1994	1994	1994	0
128	20241204	183200	141492324	1994	1994	1994	1994	0
129	20241204	183100	141492324	1994	1994	1994	1994	0
130	20241204	183000	141492324	1994	1994	1994	1994	0
131	20241204	182900	141492324	1994	1994	1994	1994	0
132	20241204	182800	141492324	1994	1994	1994	1994	0
133	20241204	182700	141492324	1994	1994	1994	1994	0
134	20241204	182600	141492324	1994	1994	1994	1994	0
135	20241204	182500	141492324	1994	1994	1994	1994	0
136	20241204	182400	141492324	1994	1994	1994	1994	0
137	20241204	182300	141492324	1994	1994	1994	1994	0
138	20241204	182200	141492324	1994	1994	1994	1994	0
139	20241204	182100	141492324	1994	1994	1994	1994	0
140	20241204	182000	141492324	1994	1994	1994	1994	0
141	20241204	181900	141492324	1994	1994	1994	1994	0
142	20241204	181800	141492324	1994	1994	1994	1994	0
143	20241204	181700	141492324	1994	1994	1994	1994	0
144	20241204	181600	141492324	1994	1994	1994	1994	0
145	20241204	181500	141492324	1994	1994	1994	1994	0
146	20241204	181400	141492324	1994	1994	1994	1994	0
147	20241204	181300	141492324	1994	1994	1994	1994	0
148	20241204	181200	141492324	1994	1994	1994	1994	0
149	20241204	181100	141492324	1994	1994	1994	1994	0
150	20241204	181000	141492324	1994	1994	1994	1994	0
151	20241204	180900	141492324	1994	1994	1994	1994	0
152	20241204	180800	141492324	1994	1994	1994	1994	2383
153	20241204	180700	141492324	1994	1994	1994	1994	0
154	20241204	180600	141492324	1994	1994	1994	1994	0
155	20241204	180500	141492324	1994	1994	1994	1994	0
156	20241204	180400	141492324	1994	1994	1994	1994	0
157	20241204	180300	141492324	1994	1994	1994	1994	0
158	20241204	180200	141492324	1994	1994	1994	1994	0
159	20241204	180100	141492324	1994	1994	1994	1994	0
160	20241204	180000	141492324	1994	1994	1994	1994	0
161	20241204	175900	141492324	1994	1994	1994	1994	0
162	20241204	175800	141492324	1994	1994	1994	1994	0
163	20241204	175700	141492324	1994	1994	1994	1994	0
164	20241204	175600	141492324	1994	1994	1994	1994	0
165	20241204	175500	141492324	1994	1994	1994	1994	0
166	20241204	175400	141492324	1994	1994	1994	1994	0
167	20241204	175300	141492324	1994	1994	1994	1994	0
168	20241204	175200	141492324	1994	1994	1994	1994	0
169	20241204	175100	141492324	1994	1994	1994	1994	0
170	20241204	175000	141492324	1994	1994	1994	1994	0
171	20241204	174900	141492324	1994	1994	1994	1994	0
172	20241204	174800	141492324	1994	1994	1994	1994	0
173	20241204	174700	141492324	1994	1994	1994	1994	0
174	20241204	174600	141492324	1994	1994	1994	1994	0
175	20241204	174500	141492324	1994	1994	1994	1994	0
176	20241204	174400	141492324	1994	1994	1994	1994	0
177	20241204	174300	141492324	1994	1994	1994	1994	0
178	20241204	174200	141492324	1994	1994	1994	1994	0
179	20241204	174100	141492324	1994	1994	1994	1994	0
180	20241204	174000	141492324	1994	1994	1994	1994	0
181	20241204	173900	141492324	1994	1994	1994	1994	0
182	20241204	173800	141492324	1994	1994	1994	1994	2383
183	20241204	173700	141492324	1994	1994	1994	1994	0
184	20241204	173600	141492324	1994	1994	1994	1994	0
185	20241204	173500	141492324	1994	1994	1994	1994	0
186	20241204	173400	141492324	1994	1994	1994	1994	0
187	20241204	173300	141492324	1994	1994	1994	1994	0
188	20241204	173200	141492324	1994	1994	1994	1994	0
189	20241204	173100	141492324	1994	1994	1994	1994	0
190	20241204	173000	141492324	1994	1994	1994	1994	0
191	20241204	172900	141492324	1994	1994	1994	1994	0
192	20241204	172800	141492324	1994	1994	1994	1994	0
193	20241204	172700	141492324	1994	1994	1994	1994	0
194	20241204	172600	141492324	1994	1994	1994	1994	0
195	20241204	172500	141492324	1994	1994	1994	1994	0
196	20241204	172400	141492324	1994	1994	1994	1994	0
197	20241204	172300	141492324	1994	1994	1994	1994	0
198	20241204	172200	141492324	1994	1994	1994	1994	0
199	20241204	172100	141492324	1994	1994	1994	1994	0
200	20241204	172000	141492324	1994	1994	1994	1994	0
201	20241204	171900	141492324	1994	1994	1994	1994	0
202	20241204	171800	141492324	1994	1994	1994	1994	0
203	20241204	171700	141492324	1994	1994	1994	1994	0
204	20241204	171600	141492324	1994	1994	1994	1994	0
205	20241204	171500	141492324	1994	1994	1994	1994	0
206	20241204	171400	141492324	1994	1994	1994	1994	0
207	20241204	171300	141492324	1994	1994	1994	1994	0
208	20241204	171200	141492324	1994	1994	1994	1994	0
209	20241204	171100	141492324	1994	1994	1994	1994	0
210	20241204	171000	141492324	1994	1994	1994	1994	0
211	20241204	170900	141492324	1994	1994	1994	1994	0
212	20241204	170800	141492324	1994	1994	1994	1994	2383
213	20241204	170700	141492324	1994	1994	1994	1994	0
214	20241204	170600	141492324	1994	1994	1994	1994	0
215	20241204	170500	141492324	1994	1994	1994	1994	0
216	20241204	170400	141492324	1994	1994	1994	1994	0
217	20241204	170300	141492324	1994	1994	1994	1994	0
218	20241204	170200	141492324	1994	1994	1994	1994	0
219	20241204	170100	141492324	1994	1994	1994	1994	0
220	20241204	170000	141492324	1994	1994	1994	1994	0
221	20241204	165900	141492324	1994	1994	1994	1994	0
222	20241204	165800	141492324	1994	1994	1994	1994	0
223	20241204	165700	141492324	1994	1994	1994	1994	0
224	20241204	165600	141492324	1994	1994	1994	1994	0
225	20241204	165500	141492324	1994	1994	1994	1994	0
226	20241204	165400	141492324	1994	1994	1994	1994	0
227	20241204	165300	141492324	1994	1994	1994	1994	0
228	20241204	165200	141492324	1994	1994	1994	1994	0
229	20241204	165100	141492324	1994	1994	1994	1994	0
230	20241204	165000	141492324	1994	1994	1994	1994	0
231	20241204	164900	141492324	1994	1994	1994	1994	0
232	20241204	164800	141492324	1994	1994	1994	1994	0
233	20241204	164700	141492324	1994	1994	1994	1994	0
234	20241204	164600	141492324	1994	1994	1994	1994	0
235	20241204	164500	141492324	1994	1994	1994	1994	0
236	20241204	164400	141492324	1994	1994	1994	1994	0
237	20241204	164300	141492324	1994	1994	1994	1994	0
238	20241204	164200	141492324	1994	1994	1994	1994	0
239	20241204	164100	141492324	1994	1994	1994	1994	0
240	20241204	164000	141492324	1994	1994	1994	1994	0
241	20241204	163900	141492324	1994	1994	1994	1994	0
242	20241204	163800	141492324	1994	1994	1994	1994	2383
243	20241204	163700	141492324	1994	1994	1994	1994	0
244	20241204	163600	141492324	1994	1994	1994	1994	0
245	20241204	163500	141492324	1994	1994	1994	1994	0
246	20241204	163400	141492324	1994	1994	1994	1994	0
247	20241204	163300	141492324	1994	1994	1994	1994	0
248	20241204	163200	141492324	1994	1994	1994	1994	0
249	20241204	163100	141492324	1994	1994	1994	1994	0
250	20241204	163000	141492324	1994	1994	1994	1994	0
251	20241204	162900	141492324	1994	1994	1994	1994	0
252	20241204	162800	141492324	1994	1994	1994	1994	0
253	20241204	162700	141492324	1994	1994	1994	1994	0
254	20241204	162600	141492324	1994	1994	1994	1994	0
255	20241204	162500	141492324	1994	1994	1994	1994	0
256	20241204	162400	141492324	1994	1994	1994	1994	0
257	20241204	162300	141492324	1994	1994	1994	1994	0
258	20241204	162200	141492324	1994	1994	1994	1994	0
259	20241204	162100	141492324	1994	1994	1994	1994	0
260	20241204	162000	141492324	1994	1994	1994	1994	0
261	20241204	161900	141492324	1994	1994	1994	1994	0
262	20241204	161800	141492324	1994	1994	1994	1994	0
263	20241204	161700	141492324	1994	1994	1994	1994	0
264	20241204	161600	141492324	1994	1994	1994	1994	0
265	20241204	161500	141492324	1994	1994	1994	1994	0
266	20241204	161400	141492324	1994	1994	1994	1994	0
267	20241204	161300	141492324	1994	1994	1994	1994	0
268	20241204	161200	141492324	1994	1994	1994	1994	0
269	20241204	161100	141492324	1994	1994	1994	1994	0
270	20241204	161000	141492324	1994	1994	1994	1994	0
271	20241204	160900	141492324	1994	1994	1994	1994	0
272	20241204	160800	141492324	1994	1994	1994	1994	2383
273	20241204	160700	141492324	1994	1994	1994	1994	0
274	20241204	160600	141492324	1994	1994	1994	1994	0
275	20241204	160500	141492324	1994	1994	1994	1994	0
276	20241204	160400	141492324	1994	1994	1994	1994	0
277	20241204	160300	141492324	1994	1994	1994	1994	0
278	20241204	160200	141492324	1994	1994	1994	1994	0
279	20241204	160100	141492324	1994	1994	1994	1994	0
280	20241204	160000	141492324	1994	1994	1994	1994	0
281	20241204	155900	141492324	1994	1994	1994	1994	0
282	20241204	155800	141492324	1994	1994	1994	1994	0
283	20241204	155700	141492324	1994	1994	1994	1994	0
284	20241204	155600	141492324	1994	1994	1994	1994	0
285	20241204	155500	141492324	1994	1994	1994	1994	0
286	20241204	155400	141492324	1994	1994	1994	1994	0
287	20241204	155300	141492324	1994	1994	1994	1994	0
288	20241204	155200	141492324	1994	1994	1994	1994	0
289	20241204	155100	141492324	1994	1994	1994	1994	0
290	20241204	155000	141492324	1994	1994	1994	1994	0
291	20241204	154900	141492324	1994	1994	1994	1994	0
292	20241204	154800	141492324	1994	1994	1994	1994	0
293	20241204	154700	141492324	1994	1994	1994	1994	0
294	20241204	154600	141492324	1994	1994	1994	1994	0
295	20241204	154500	141492324	1994	1994	1994	1994	0
296	20241204	154400	141492324	1994	1994	1994	1994	0
297	20241204	154300	141492324	1994	1994	1994	1994	0
298	20241204	154200	141492324	1994	1994	1994	1994	0
299	20241204	154100	141492324	1994	1994	1994	1994	0
300	20241204	154000	141492324	1994	1994	1994	1994	0
301	20241204	153900	141492324	1994	1994	1994	1994	0
302	20241204	153800	141492324	1994	1994	1994	1994	2383
303	20241204	153700	141492324	1994	1994	1994	1994	0
304	20241204	153600	141492324	1994	1994	1994	1994	0
305	20241204	153500	141492324	1994	1994	1994	1994	0
306	20241204	153400	141492324	1994	1994	1994	1994	0
307	20241204	153300	141492324	1994	1994	1994	1994	0
308	20241204	153200	141492324	1994	1994	1994	1994	0
309	20241204	153100	141492324	1994	1994	1994	1994	0
310	20241204	153000	141492324	1994	1994	1994	1994	2383
311	20241204	152900	136740622	1990	1990	1990	1990	0
312	20241204	152800	136740622	1990	1990	1990	1990	0
313	20241204	152700	136740622	1990	1990	1990	1990	0
314	20241204	152600	136740622	1990	1990	1990	1990	0
315	20241204	152500	136740622	1990	1990	1990	1990	0
316	20241204	152400	136740622	1990	1990	1990	1990	0
317	20241204	152300	136740622	1990	1990	1990	1990	0
318	20241204	152200	136740622	1990	1990	1990	1990	0
319	20241204	152100	136740622	1990	1990	1990	1990	0
320	20241204	152000	136740622	1990	1990	1990	1990	0
321	20241204	151900	136740622	1990	1990	1990	1990	0
322	20241204	151800	136740622	1990	1990	1990	1990	0
323	20241204	151700	136740622	1990	1990	1990	1990	0
324	20241204	151600	136740622	1990	1990	1990	1990	0
325	20241204	151500	136740622	1990	1990	1990	1990	0
326	20241204	151400	136740622	1990	1990	1990	1990	0
327	20241204	151300	136740622	1990	1990	1990	1990	0
328	20241204	151200	136740622	1990	1990	1990	1990	0
329	20241204	151100	136740622	1990	1990	1990	1990	503
330	20241204	151000	135739652	1992	1992	1992	1992	0
331	20241204	150900	135739652	1992	1992	1992	1992	0
332	20241204	150800	135739652	1992	1992	1992	1992	0
333	20241204	150700	135739652	1992	1992	1992	1992	0
334	20241204	150600	135739652	1992	1992	1992	1992	0
335	20241204	150500	135739652	1992	1992	1992	1992	0
336	20241204	150400	135739652	1992	1992	1992	1992	0
337	20241204	150300	135739652	1992	1992	1992	1992	44
338	20241204	150200	135652004	1992	1992	1992	1992	1
339	20241204	150100	135650012	1971	1971	1971	1971	1000
340	20241204	150000	133679012	1971	1993	1993	1971	2
341	20241204	145900	133675048	1992	1992	1992	1992	200
342	20241204	145800	133276648	1992	1992	1992	1992	0
343	20241204	145700	133276648	1992	1992	1992	1992	0
344	20241204	145600	133276648	1992	1992	1992	1992	0
345	20241204	145500	133276648	1992	1992	1992	1992	0
346	20241204	145400	133276648	1992	1992	1992	1992	0
347	20241204	145300	133276648	1992	1992	1992	1992	0
348	20241204	145200	133276648	1992	1992	1992	1992	0
349	20241204	145100	133276648	1992	1992	1992	1992	0
350	20241204	145000	133276648	1992	1992	1992	1992	0
351	20241204	144900	133276648	1992	1992	1992	1992	9
352	20241204	144800	133258720	1987	1986	1987	1986	605
353	20241204	144700	132056602	1987	1987	1987	1987	0
354	20241204	144600	132056602	1987	1987	1987	1987	0
355	20241204	144500	132056602	1987	1987	1987	1987	155
356	20241204	144400	131748617	1987	1987	1987	1987	4
357	20241204	144300	131740669	1987	1987	1987	1987	1
358	20241204	144200	131738682	1987	1987	1987	1987	0
359	20241204	144100	131738682	1987	1987	1987	1987	0
360	20241204	144000	131738682	1987	1987	1987	1987	0
361	20241204	143900	131738682	1987	1987	1987	1987	1
362	20241204	143800	131736695	1989	1995	1995	1968	1093
363	20241204	143700	129583254	1995	1995	1995	1995	0
364	20241204	143600	129583254	1995	1994	1995	1994	401
365	20241204	143500	128783659	1994	1994	1994	1994	99
366	20241204	143400	128586253	1994	1994	1994	1994	30
367	20241204	143300	128526433	1994	1994	1994	1994	16
368	20241204	143200	128494529	1994	1994	1994	1994	5
369	20241204	143100	128484559	1994	1994	1994	1994	10
370	20241204	143000	128464619	1994	1994	1994	1994	7
371	20241204	142900	128450661	1994	1988	1994	1988	7355
372	20241204	142800	113828538	1988	1988	1988	1988	13
373	20241204	142700	113802694	1988	1988	1988	1988	1
374	20241204	142600	113800706	1977	1977	1977	1977	20
375	20241204	142500	113761166	1987	1987	1987	1987	0
376	20241204	142400	113761166	1987	1987	1987	1987	25
377	20241204	142300	113711491	1987	1987	1987	1987	0
378	20241204	142200	113711491	1987	1987	1987	1987	0
379	20241204	142100	113711491	1987	1987	1987	1987	0
380	20241204	142000	113711491	1987	1987	1987	1987	0
381	20241204	141900	113711491	1987	1987	1987	1987	0
382	20241204	141800	113711491	1987	1987	1987	1987	0
383	20241204	141700	113711491	1987	1987	1987	1987	5
384	20241204	141600	113701556	1976	1976	1976	1976	0
385	20241204	141500	113701556	1976	1976	1976	1976	30
386	20241204	141400	113642276	1988	1988	1988	1988	5
387	20241204	141300	113632336	1988	1988	1988	1988	0
388	20241204	141200	113632336	1988	1988	1988	1988	0
389	20241204	141100	113632336	1988	1988	1988	1988	0
390	20241204	141000	113632336	1988	1988	1988	1988	161
391	20241204	140900	113312268	1982	1981	1982	1981	139
392	20241204	140800	113036797	1981	1981	1981	1981	0
393	20241204	140700	113036797	1981	1981	1981	1981	0
394	20241204	140600	113036797	1981	1981	1981	1981	0
395	20241204	140500	113036797	1981	1981	1981	1981	1
396	20241204	140400	113034816	1988	1988	1988	1988	0
397	20241204	140300	113034816	1988	1988	1988	1988	0
398	20241204	140200	113034816	1988	1988	1988	1988	0
399	20241204	140100	113034816	1988	1988	1988	1988	0
400	20241204	140000	113034816	1988	1988	1988	1988	0
401	20241204	135900	113034816	1988	1988	1988	1988	0
402	20241204	135800	113034816	1988	1988	1988	1988	1
403	20241204	135700	113032828	1967	1974	1974	1967	233
404	20241204	135600	112573844	1990	1990	1990	1990	0
405	20241204	135500	112573844	1990	1990	1990	1990	0
406	20241204	135400	112573844	1990	1990	1990	1990	0
407	20241204	135300	112573844	1990	1990	1990	1990	0
408	20241204	135200	112573844	1990	1990	1990	1990	0
409	20241204	135100	112573844	1990	1990	1990	1990	0
410	20241204	135000	112573844	1990	1990	1990	1990	0
411	20241204	134900	112573844	1990	1990	1990	1990	106
412	20241204	134800	112362904	1990	1990	1990	1990	0
413	20241204	134700	112362904	1990	1990	1990	1990	25
414	20241204	134600	112313154	1990	1990	1990	1990	0
415	20241204	134500	112313154	1990	1990	1990	1990	25
416	20241204	134400	112263404	1990	1990	1990	1990	15
417	20241204	134300	112233554	1990	1990	1990	1990	0
418	20241204	134200	112233554	1990	1990	1990	1990	31
419	20241204	134100	112171864	1990	1990	1990	1990	18
420	20241204	134000	112136044	1990	1990	1990	1990	0
421	20241204	133900	112136044	1990	1990	1990	1990	0
422	20241204	133800	112136044	1990	1990	1990	1990	1628
423	20241204	133700	108896324	1990	1964	1990	1964	4004
424	20241204	133600	101021711	1964	1964	1964	1964	0
425	20241204	133500	101021711	1964	1964	1964	1964	0
426	20241204	133400	101021711	1964	1964	1964	1964	0
427	20241204	133300	101021711	1964	1964	1964	1964	0
428	20241204	133200	101021711	1964	1964	1964	1964	0
429	20241204	133100	101021711	1964	1964	1964	1964	0
430	20241204	133000	101021711	1964	1964	1964	1964	0
431	20241204	132900	101021711	1964	1964	1964	1964	0
432	20241204	132800	101021711	1964	1964	1964	1964	0
433	20241204	132700	101021711	1964	1964	1964	1964	0
434	20241204	132600	101021711	1964	1964	1964	1964	0
435	20241204	132500	101021711	1964	1964	1964	1964	0
436	20241204	132400	101021711	1964	1964	1964	1964	0
437	20241204	132300	101021711	1964	1964	1964	1964	0
438	20241204	132200	101021711	1964	1964	1964	1964	0
439	20241204	132100	101021711	1964	1964	1964	1964	0
440	20241204	132000	101021711	1964	1964	1964	1964	0
441	20241204	131900	101021711	1964	1964	1964	1964	0
442	20241204	131800	101021711	1964	1964	1964	1964	0
443	20241204	131700	101021711	1964	1964	1964	1964	0
444	20241204	131600	101021711	1964	1964	1964	1964	0
445	20241204	131500	101021711	1964	1964	1964	1964	0
446	20241204	131400	101021711	1964	1964	1964	1964	0
447	20241204	131300	101021711	1964	1964	1964	1964	0
448	20241204	131200	101021711	1964	1964	1964	1964	0
449	20241204	131100	101021711	1964	1964	1964	1964	0
450	20241204	131000	101021711	1964	1964	1964	1964	0
451	20241204	130900	101021711	1964	1964	1964	1964	0
452	20241204	130800	101021711	1964	1964	1964	1964	0
453	20241204	130700	101021711	1964	1958	1964	1958	269
454	20241204	130600	100494973	1958	1958	1958	1958	0
455	20241204	130500	100494973	1958	1958	1958	1958	0
456	20241204	130400	100494973	1958	1958	1958	1958	0
457	20241204	130300	100494973	1958	1958	1958	1958	0
458	20241204	130200	100494973	1958	1958	1958	1958	0
459	20241204	130100	100494973	1958	1958	1958	1958	0
460	20241204	130000	100494973	1958	1958	1958	1958	0
461	20241204	125900	100494973	1958	1958	1958	1958	0
462	20241204	125800	100494973	1958	1958	1958	1958	12
463	20241204	125700	100471477	1958	1958	1958	1958	0
464	20241204	125600	100471477	1958	1958	1958	1958	20
465	20241204	125500	100432317	1958	1958	1958	1958	19
466	20241204	125400	100395115	1958	1958	1958	1958	0
467	20241204	125300	100395115	1958	1958	1958	1958	0
468	20241204	125200	100395115	1958	1958	1958	1958	0
469	20241204	125100	100395115	1958	1958	1958	1958	9
470	20241204	125000	100377493	1958	1958	1958	1958	0
471	20241204	124900	100377493	1958	1958	1958	1958	0
472	20241204	124800	100377493	1958	1958	1958	1958	0
473	20241204	124700	100377493	1958	1940	1958	1940	2
474	20241204	124600	100373595	1958	1944	1958	1944	103
475	20241204	124500	100173349	1942	1942	1942	1942	402
476	20241204	124400	99392665	1940	1940	1940	1940	10
477	20241204	124300	99373265	1942	1942	1942	1942	0
478	20241204	124200	99373265	1942	1942	1942	1942	0
479	20241204	124100	99373265	1942	1942	1942	1942	0
480	20241204	124000	99373265	1942	1942	1942	1942	0
481	20241204	123900	99373265	1942	1942	1942	1942	0
482	20241204	123800	99373265	1942	1942	1942	1942	0
483	20241204	123700	99373265	1942	1942	1942	1942	0
484	20241204	123600	99373265	1942	1942	1942	1942	61
485	20241204	123500	99254803	1942	1940	1942	1940	148
486	20241204	123400	98967681	1940	1940	1940	1940	6
487	20241204	123300	98956041	1940	1940	1940	1940	13
488	20241204	123200	98930821	1940	1940	1940	1940	2
489	20241204	123100	98926941	1935	1935	1935	1935	0
490	20241204	123000	98926941	1935	1935	1935	1935	0
491	20241204	122900	98926941	1935	1935	1935	1935	1
492	20241204	122800	98925006	1940	1940	1940	1940	0
493	20241204	122700	98925006	1940	1940	1940	1940	0
494	20241204	122600	98925006	1940	1940	1940	1940	0
495	20241204	122500	98925006	1940	1940	1940	1940	0
496	20241204	122400	98925006	1940	1940	1940	1940	0
497	20241204	122300	98925006	1940	1940	1940	1940	0
498	20241204	122200	98925006	1940	1940	1940	1940	0
499	20241204	122100	98925006	1940	1940	1940	1940	0
500	20241204	122000	98925006	1940	1940	1940	1940	0
501	20241204	121900	98925006	1940	1940	1940	1940	1
502	20241204	121800	98923066	1935	1935	1935	1935	0
503	20241204	121700	98923066	1935	1935	1935	1935	0
504	20241204	121600	98923066	1935	1935	1935	1935	0
505	20241204	121500	98923066	1935	1935	1935	1935	0
506	20241204	121400	98923066	1935	1935	1935	1935	0
507	20241204	121300	98923066	1935	1935	1935	1935	0
508	20241204	121200	98923066	1935	1935	1935	1935	50
509	20241204	121100	98826316	1934	1934	1934	1934	0
510	20241204	121000	98826316	1934	1934	1934	1934	0
511	20241204	120900	98826316	1934	1934	1934	1934	0
512	20241204	120800	98826316	1934	1934	1934	1934	0
513	20241204	120700	98826316	1934	1934	1934	1934	0
514	20241204	120600	98826316	1934	1934	1934	1934	0
515	20241204	120500	98826316	1934	1934	1934	1934	0
516	20241204	120400	98826316	1934	1934	1934	1934	0
517	20241204	120300	98826316	1934	1939	1939	1934	66
518	20241204	120200	98698372	1939	1939	1939	1939	2
519	20241204	120100	98694494	1920	1920	1920	1920	0
520	20241204	120000	98694494	1920	1920	1920	1920	0
521	20241204	115900	98694494	1920	1920	1920	1920	0
522	20241204	115800	98694494	1920	1920	1920	1920	0
523	20241204	115700	98694494	1920	1920	1920	1920	0
524	20241204	115600	98694494	1920	1920	1920	1920	0
525	20241204	115500	98694494	1920	1920	1920	1920	0
526	20241204	115400	98694494	1920	1920	1920	1920	0
527	20241204	115300	98694494	1920	1920	1920	1920	0
528	20241204	115200	98694494	1920	1920	1920	1920	0
529	20241204	115100	98694494	1920	1920	1920	1920	0
530	20241204	115000	98694494	1920	1920	1920	1920	0
531	20241204	114900	98694494	1920	1920	1920	1920	0
532	20241204	114800	98694494	1920	1920	1920	1920	0
533	20241204	114700	98694494	1920	1920	1920	1920	0
534	20241204	114600	98694494	1920	1920	1920	1920	0
535	20241204	114500	98694494	1920	1920	1920	1920	0
536	20241204	114400	98694494	1920	1920	1920	1920	0
537	20241204	114300	98694494	1920	1939	1940	1920	80
538	20241204	114200	98539532	1941	1941	1941	1941	30
539	20241204	114100	98481302	1941	1941	1941	1941	0
540	20241204	114000	98481302	1941	1941	1941	1941	0
541	20241204	113900	98481302	1941	1941	1941	1941	0
542	20241204	113800	98481302	1941	1941	1941	1941	0
543	20241204	113700	98481302	1941	1941	1941	1941	0
544	20241204	113600	98481302	1941	1941	1941	1941	1
545	20241204	113500	98479361	1941	1941	1941	1941	0
546	20241204	113400	98479361	1941	1941	1941	1941	0
547	20241204	113300	98479361	1941	1941	1941	1941	0
548	20241204	113200	98479361	1941	1941	1941	1941	0
549	20241204	113100	98479361	1941	1941	1941	1941	0
550	20241204	113000	98479361	1941	1941	1941	1941	0
551	20241204	112900	98479361	1941	1941	1941	1941	0
552	20241204	112800	98479361	1941	1941	1941	1941	0
553	20241204	112700	98479361	1941	1941	1941	1941	0
554	20241204	112600	98479361	1941	1941	1941	1941	0
555	20241204	112500	98479361	1941	1941	1941	1941	0
556	20241204	112400	98479361	1941	1941	1941	1941	0
557	20241204	112300	98479361	1941	1941	1941	1941	0
558	20241204	112200	98479361	1941	1941	1941	1941	0
559	20241204	112100	98479361	1941	1941	1941	1941	0
560	20241204	112000	98479361	1941	1941	1941	1941	0
561	20241204	111900	98479361	1941	1941	1941	1941	0
562	20241204	111800	98479361	1941	1941	1941	1941	0
563	20241204	111700	98479361	1941	1941	1941	1941	3
564	20241204	111600	98473538	1941	1941	1941	1941	0
565	20241204	111500	98473538	1941	1941	1941	1941	0
566	20241204	111400	98473538	1941	1941	1941	1941	0
567	20241204	111300	98473538	1941	1941	1941	1941	0
568	20241204	111200	98473538	1941	1941	1941	1941	0
569	20241204	111100	98473538	1941	1941	1941	1941	0
570	20241204	111000	98473538	1941	1941	1941	1941	0
571	20241204	110900	98473538	1941	1941	1941	1941	0
572	20241204	110800	98473538	1941	1941	1941	1941	5
573	20241204	110700	98463833	1943	1943	1943	1943	0
574	20241204	110600	98463833	1943	1943	1943	1943	0
575	20241204	110500	98463833	1943	1943	1943	1943	0
576	20241204	110400	98463833	1943	1943	1943	1943	0
577	20241204	110300	98463833	1943	1943	1943	1943	0
578	20241204	110200	98463833	1943	1943	1943	1943	10
579	20241204	110100	98444403	1931	1931	1931	1931	12678
580	20241204	110000	73963185	1931	1930	1931	1930	2000
581	20241204	105900	70101195	1920	1920	1920	1920	0
582	20241204	105800	70101195	1920	1920	1920	1920	0
583	20241204	105700	70101195	1920	1920	1920	1920	0
584	20241204	105600	70101195	1920	1920	1920	1920	0
585	20241204	105500	70101195	1920	1920	1920	1920	0
586	20241204	105400	70101195	1920	1920	1920	1920	0
587	20241204	105300	70101195	1920	1920	1920	1920	0
588	20241204	105200	70101195	1920	1934	1934	1920	3373
589	20241204	105100	63590084	1932	1933	1933	1932	852
590	20241204	105000	61943925	1931	1931	1931	1931	0
591	20241204	104900	61943925	1931	1931	1931	1931	0
592	20241204	104800	61943925	1931	1931	1931	1931	0
593	20241204	104700	61943925	1931	1931	1931	1931	0
594	20241204	104600	61943925	1931	1931	1931	1931	0
595	20241204	104500	61943925	1931	1931	1931	1931	0
596	20241204	104400	61943925	1931	1931	1931	1931	0
597	20241204	104300	61943925	1931	1931	1931	1931	0
598	20241204	104200	61943925	1931	1931	1931	1931	1
599	20241204	104100	61941994	1958	1958	1958	1958	0
600	20241204	104000	61941994	1958	1958	1958	1958	0
601	20241204	103900	61941994	1958	1958	1958	1958	0
602	20241204	103800	61941994	1958	1958	1958	1958	0
603	20241204	103700	61941994	1958	1958	1958	1958	0
604	20241204	103600	61941994	1958	1958	1958	1958	3
605	20241204	103500	61936120	1958	1958	1958	1958	0
606	20241204	103400	61936120	1958	1959	1959	1958	3
607	20241204	103300	61930245	1960	1960	1960	1960	0
608	20241204	103200	61930245	1960	1960	1960	1960	0
609	20241204	103100	61930245	1960	1960	1960	1960	0
610	20241204	103000	61930245	1960	1960	1960	1960	0
611	20241204	102900	61930245	1960	1960	1960	1960	0
612	20241204	102800	61930245	1960	1959	1960	1959	4
613	20241204	102700	61922408	1960	1959	1960	1959	31
614	20241204	102600	61861678	1963	1963	1963	1963	0
615	20241204	102500	61861678	1963	1947	1963	1947	2996
616	20241204	102400	56011169	1952	1952	1952	1952	0
617	20241204	102300	56011169	1952	1952	1952	1952	0
618	20241204	102200	56011169	1952	1952	1952	1952	0
619	20241204	102100	56011169	1952	1952	1952	1952	0
620	20241204	102000	56011169	1952	1927	1952	1927	179
621	20241204	101900	55665166	1927	1928	1928	1927	35
622	20241204	101800	55597716	1928	1928	1928	1928	52
623	20241204	101700	55497460	1954	1954	1954	1954	0
624	20241204	101600	55497460	1954	1954	1954	1954	0
625	20241204	101500	55497460	1954	1954	1954	1954	1
626	20241204	101400	55495506	1969	1937	1969	1937	123
627	20241204	101300	55257223	1924	1924	1924	1924	0
628	20241204	101200	55257223	1924	1926	1926	1924	1000
629	20241204	101100	53332694	1925	1925	1925	1925	20
630	20241204	101000	53294194	1924	1924	1924	1924	0
631	20241204	100900	53294194	1924	1924	1924	1924	28
632	20241204	100800	53240322	1925	1925	1925	1925	0
633	20241204	100700	53240322	1925	1925	1925	1925	0
634	20241204	100600	53240322	1925	1925	1925	1925	0
635	20241204	100500	53240322	1925	1925	1925	1925	0
636	20241204	100400	53240322	1925	1925	1925	1925	0
637	20241204	100300	53240322	1925	1925	1925	1925	0
638	20241204	100200	53240322	1925	1925	1925	1925	0
639	20241204	100100	53240322	1925	1927	1927	1925	4000
640	20241204	100000	45537991	1926	1926	1926	1926	10
641	20241204	095900	45518731	1926	1926	1926	1926	0
642	20241204	095800	45518731	1926	1941	1941	1926	404
643	20241204	095700	44740612	1941	1941	1941	1941	0
644	20241204	095600	44740612	1941	1941	1941	1941	0
645	20241204	095500	44740612	1941	1941	1941	1941	1000
646	20241204	095400	42799612	1924	1924	1924	1924	0
647	20241204	095300	42799612	1924	1924	1924	1924	0
648	20241204	095200	42799612	1924	1924	1924	1924	0
649	20241204	095100	42799612	1924	1924	1924	1924	0
650	20241204	095000	42799612	1924	1924	1924	1924	0
651	20241204	094900	42799612	1924	1924	1924	1924	0
652	20241204	094800	42799612	1924	1925	1925	1924	755
653	20241204	094700	41346990	1924	1924	1924	1924	0
654	20241204	094600	41346990	1924	1924	1924	1924	0
655	20241204	094500	41346990	1924	1951	1951	1924	1455
656	20241204	094400	38531269	1960	1960	1960	1960	5
657	20241204	094300	38521469	1960	1960	1960	1960	10
658	20241204	094200	38501869	1960	1961	1961	1960	1221
659	20241204	094100	36108508	1978	1978	1978	1978	10
660	20241204	094000	36088728	1989	1989	1989	1989	0
661	20241204	093900	36088728	1989	1989	1989	1989	0
662	20241204	093800	36088728	1989	1989	1989	1989	0
663	20241204	093700	36088728	1989	1989	1989	1989	3
664	20241204	093600	36082761	1955	1955	1955	1955	700
665	20241204	093500	34714261	1955	1955	1955	1955	3
666	20241204	093400	34708396	1955	1955	1955	1955	9
667	20241204	093300	34690801	1955	1955	1955	1955	227
668	20241204	093200	34247016	1955	1955	1955	1955	0
669	20241204	093100	34247016	1955	1955	1955	1955	0
670	20241204	093000	34247016	1955	1955	1955	1955	0
671	20241204	092900	34247016	1955	1955	1955	1955	364
672	20241204	092800	33535396	1955	1955	1955	1955	51
673	20241204	092700	33435691	1955	1955	1955	1955	0
674	20241204	092600	33435691	1955	1955	1955	1955	0
675	20241204	092500	33435691	1955	1955	1955	1955	23
676	20241204	092400	33390726	1955	1955	1955	1955	26
677	20241204	092300	33339896	1955	1955	1955	1955	0
678	20241204	092200	33339896	1955	1955	1955	1955	0
679	20241204	092100	33339896	1955	1955	1955	1955	0
680	20241204	092000	33339896	1955	1955	1955	1955	25
681	20241204	091900	33291021	1955	1955	1955	1955	3
682	20241204	091800	33285156	1953	1953	1953	1953	0
683	20241204	091700	33285156	1953	1953	1953	1953	0
684	20241204	091600	33285156	1953	1953	1953	1953	0
685	20241204	091500	33285156	1953	1953	1953	1953	0
686	20241204	091400	33285156	1953	1940	1953	1940	2000
687	20241204	091300	29392156	1953	1953	1953	1953	2783
688	20241204	091200	23956957	1954	1954	1954	1954	20
689	20241204	091100	23917877	1910	1910	1910	1910	1
690	20241204	091000	23915967	1908	1908	1908	1908	297
691	20241204	090900	23349291	1993	1993	1993	1993	0
692	20241204	090800	23349291	1993	1993	1993	1993	0
693	20241204	090700	23349291	1993	1993	1993	1993	3
694	20241204	090600	23343312	1988	1988	1988	1988	1
695	20241204	090500	23341324	1995	1995	1995	1995	0
696	20241204	090400	23341324	1995	1995	1995	1995	0
697	20241204	090300	23341324	1995	1995	1995	1995	0
698	20241204	090200	23341324	1995	1995	1995	1994	166
699	20241204	090100	23010168	1998	1902	1998	1902	7988
700	20241204	090000	7807000	1850	1850	1850	1850	4220