KissMeData/049800/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	193400	24587164	1933	1933	1933	1933	233
3	20241206	193300	24587164	1933	1933	1933	1933	0
4	20241206	193200	24587164	1933	1933	1933	1933	0
5	20241206	193100	24587164	1933	1933	1933	1933	0
6	20241206	193000	24587164	1933	1933	1933	1933	0
7	20241206	192900	24587164	1933	1933	1933	1933	0
8	20241206	192800	24587164	1933	1933	1933	1933	0
9	20241206	192700	24587164	1933	1933	1933	1933	0
10	20241206	192600	24587164	1933	1933	1933	1933	0
11	20241206	192500	24587164	1933	1933	1933	1933	0
12	20241206	192400	24587164	1933	1933	1933	1933	0
13	20241206	192300	24587164	1933	1933	1933	1933	0
14	20241206	192200	24587164	1933	1933	1933	1933	0
15	20241206	192100	24587164	1933	1933	1933	1933	0
16	20241206	192000	24587164	1933	1933	1933	1933	0
17	20241206	191900	24587164	1933	1933	1933	1933	0
18	20241206	191800	24587164	1933	1933	1933	1933	0
19	20241206	191700	24587164	1933	1933	1933	1933	0
20	20241206	191600	24587164	1933	1933	1933	1933	0
21	20241206	191500	24587164	1933	1933	1933	1933	0
22	20241206	191400	24587164	1933	1933	1933	1933	0
23	20241206	191300	24587164	1933	1933	1933	1933	0
24	20241206	191200	24587164	1933	1933	1933	1933	0
25	20241206	191100	24587164	1933	1933	1933	1933	0
26	20241206	191000	24587164	1933	1933	1933	1933	0
27	20241206	190900	24587164	1933	1933	1933	1933	0
28	20241206	190800	24587164	1933	1933	1933	1933	0
29	20241206	190700	24587164	1933	1933	1933	1933	0
30	20241206	190600	24587164	1933	1933	1933	1933	0
31	20241206	190500	24587164	1933	1933	1933	1933	0
32	20241206	190400	24587164	1933	1933	1933	1933	233
33	20241206	190300	24587164	1933	1933	1933	1933	0
34	20241206	190200	24587164	1933	1933	1933	1933	0
35	20241206	190100	24587164	1933	1933	1933	1933	0
36	20241206	190000	24587164	1933	1933	1933	1933	0
37	20241206	185900	24587164	1933	1933	1933	1933	0
38	20241206	185800	24587164	1933	1933	1933	1933	0
39	20241206	185700	24587164	1933	1933	1933	1933	0
40	20241206	185600	24587164	1933	1933	1933	1933	0
41	20241206	185500	24587164	1933	1933	1933	1933	0
42	20241206	185400	24587164	1933	1933	1933	1933	0
43	20241206	185300	24587164	1933	1933	1933	1933	0
44	20241206	185200	24587164	1933	1933	1933	1933	0
45	20241206	185100	24587164	1933	1933	1933	1933	0
46	20241206	185000	24587164	1933	1933	1933	1933	0
47	20241206	184900	24587164	1933	1933	1933	1933	0
48	20241206	184800	24587164	1933	1933	1933	1933	0
49	20241206	184700	24587164	1933	1933	1933	1933	0
50	20241206	184600	24587164	1933	1933	1933	1933	0
51	20241206	184500	24587164	1933	1933	1933	1933	0
52	20241206	184400	24587164	1933	1933	1933	1933	0
53	20241206	184300	24587164	1933	1933	1933	1933	0
54	20241206	184200	24587164	1933	1933	1933	1933	0
55	20241206	184100	24587164	1933	1933	1933	1933	0
56	20241206	184000	24587164	1933	1933	1933	1933	0
57	20241206	183900	24587164	1933	1933	1933	1933	0
58	20241206	183800	24587164	1933	1933	1933	1933	0
59	20241206	183700	24587164	1933	1933	1933	1933	0
60	20241206	183600	24587164	1933	1933	1933	1933	0
61	20241206	183500	24587164	1933	1933	1933	1933	0
62	20241206	183400	24587164	1933	1933	1933	1933	233
63	20241206	183300	24587164	1933	1933	1933	1933	0
64	20241206	183200	24587164	1933	1933	1933	1933	0
65	20241206	183100	24587164	1933	1933	1933	1933	0
66	20241206	183000	24587164	1933	1933	1933	1933	0
67	20241206	182900	24587164	1933	1933	1933	1933	0
68	20241206	182800	24587164	1933	1933	1933	1933	0
69	20241206	182700	24587164	1933	1933	1933	1933	0
70	20241206	182600	24587164	1933	1933	1933	1933	0
71	20241206	182500	24587164	1933	1933	1933	1933	0
72	20241206	182400	24587164	1933	1933	1933	1933	0
73	20241206	182300	24587164	1933	1933	1933	1933	0
74	20241206	182200	24587164	1933	1933	1933	1933	0
75	20241206	182100	24587164	1933	1933	1933	1933	0
76	20241206	182000	24587164	1933	1933	1933	1933	0
77	20241206	181900	24587164	1933	1933	1933	1933	0
78	20241206	181800	24587164	1933	1933	1933	1933	0
79	20241206	181700	24587164	1933	1933	1933	1933	0
80	20241206	181600	24587164	1933	1933	1933	1933	0
81	20241206	181500	24587164	1933	1933	1933	1933	0
82	20241206	181400	24587164	1933	1933	1933	1933	0
83	20241206	181300	24587164	1933	1933	1933	1933	0
84	20241206	181200	24587164	1933	1933	1933	1933	0
85	20241206	181100	24587164	1933	1933	1933	1933	0
86	20241206	181000	24587164	1933	1933	1933	1933	0
87	20241206	180900	24587164	1933	1933	1933	1933	0
88	20241206	180800	24587164	1933	1933	1933	1933	0
89	20241206	180700	24587164	1933	1933	1933	1933	0
90	20241206	180600	24587164	1933	1933	1933	1933	0
91	20241206	180500	24587164	1933	1933	1933	1933	0
92	20241206	180400	24587164	1933	1933	1933	1933	233
93	20241206	180300	24587164	1933	1933	1933	1933	0
94	20241206	180200	24587164	1933	1933	1933	1933	0
95	20241206	180100	24587164	1933	1933	1933	1933	0
96	20241206	180000	24587164	1933	1933	1933	1933	0
97	20241206	175900	24587164	1933	1933	1933	1933	0
98	20241206	175800	24587164	1933	1933	1933	1933	0
99	20241206	175700	24587164	1933	1933	1933	1933	0
100	20241206	175600	24587164	1933	1933	1933	1933	0
101	20241206	175500	24587164	1933	1933	1933	1933	0
102	20241206	175400	24587164	1933	1933	1933	1933	0
103	20241206	175300	24587164	1933	1933	1933	1933	0
104	20241206	175200	24587164	1933	1933	1933	1933	0
105	20241206	175100	24587164	1933	1933	1933	1933	0
106	20241206	175000	24587164	1933	1933	1933	1933	0
107	20241206	174900	24587164	1933	1933	1933	1933	0
108	20241206	174800	24587164	1933	1933	1933	1933	0
109	20241206	174700	24587164	1933	1933	1933	1933	0
110	20241206	174600	24587164	1933	1933	1933	1933	0
111	20241206	174500	24587164	1933	1933	1933	1933	0
112	20241206	174400	24587164	1933	1933	1933	1933	0
113	20241206	174300	24587164	1933	1933	1933	1933	0
114	20241206	174200	24587164	1933	1933	1933	1933	0
115	20241206	174100	24587164	1933	1933	1933	1933	0
116	20241206	174000	24587164	1933	1933	1933	1933	0
117	20241206	173900	24587164	1933	1933	1933	1933	0
118	20241206	173800	24587164	1933	1933	1933	1933	0
119	20241206	173700	24587164	1933	1933	1933	1933	0
120	20241206	173600	24587164	1933	1933	1933	1933	0
121	20241206	173500	24587164	1933	1933	1933	1933	0
122	20241206	173400	24587164	1933	1933	1933	1933	233
123	20241206	173300	24587164	1933	1933	1933	1933	0
124	20241206	173200	24587164	1933	1933	1933	1933	0
125	20241206	173100	24587164	1933	1933	1933	1933	0
126	20241206	173000	24587164	1933	1933	1933	1933	0
127	20241206	172900	24587164	1933	1933	1933	1933	0
128	20241206	172800	24587164	1933	1933	1933	1933	0
129	20241206	172700	24587164	1933	1933	1933	1933	0
130	20241206	172600	24587164	1933	1933	1933	1933	0
131	20241206	172500	24587164	1933	1933	1933	1933	0
132	20241206	172400	24587164	1933	1933	1933	1933	0
133	20241206	172300	24587164	1933	1933	1933	1933	0
134	20241206	172200	24587164	1933	1933	1933	1933	0
135	20241206	172100	24587164	1933	1933	1933	1933	0
136	20241206	172000	24587164	1933	1933	1933	1933	0
137	20241206	171900	24587164	1933	1933	1933	1933	0
138	20241206	171800	24587164	1933	1933	1933	1933	0
139	20241206	171700	24587164	1933	1933	1933	1933	0
140	20241206	171600	24587164	1933	1933	1933	1933	0
141	20241206	171500	24587164	1933	1933	1933	1933	0
142	20241206	171400	24587164	1933	1933	1933	1933	0
143	20241206	171300	24587164	1933	1933	1933	1933	0
144	20241206	171200	24587164	1933	1933	1933	1933	0
145	20241206	171100	24587164	1933	1933	1933	1933	0
146	20241206	171000	24587164	1933	1933	1933	1933	0
147	20241206	170900	24587164	1933	1933	1933	1933	0
148	20241206	170800	24587164	1933	1933	1933	1933	0
149	20241206	170700	24587164	1933	1933	1933	1933	0
150	20241206	170600	24587164	1933	1933	1933	1933	0
151	20241206	170500	24587164	1933	1933	1933	1933	0
152	20241206	170400	24587164	1933	1933	1933	1933	233
153	20241206	170300	24587164	1933	1933	1933	1933	0
154	20241206	170200	24587164	1933	1933	1933	1933	0
155	20241206	170100	24587164	1933	1933	1933	1933	0
156	20241206	170000	24587164	1933	1933	1933	1933	0
157	20241206	165900	24587164	1933	1933	1933	1933	0
158	20241206	165800	24587164	1933	1933	1933	1933	0
159	20241206	165700	24587164	1933	1933	1933	1933	0
160	20241206	165600	24587164	1933	1933	1933	1933	0
161	20241206	165500	24587164	1933	1933	1933	1933	0
162	20241206	165400	24587164	1933	1933	1933	1933	0
163	20241206	165300	24587164	1933	1933	1933	1933	0
164	20241206	165200	24587164	1933	1933	1933	1933	0
165	20241206	165100	24587164	1933	1933	1933	1933	0
166	20241206	165000	24587164	1933	1933	1933	1933	0
167	20241206	164900	24587164	1933	1933	1933	1933	0
168	20241206	164800	24587164	1933	1933	1933	1933	0
169	20241206	164700	24587164	1933	1933	1933	1933	0
170	20241206	164600	24587164	1933	1933	1933	1933	0
171	20241206	164500	24587164	1933	1933	1933	1933	0
172	20241206	164400	24587164	1933	1933	1933	1933	0
173	20241206	164300	24587164	1933	1933	1933	1933	0
174	20241206	164200	24587164	1933	1933	1933	1933	0
175	20241206	164100	24587164	1933	1933	1933	1933	0
176	20241206	164000	24587164	1933	1933	1933	1933	0
177	20241206	163900	24587164	1933	1933	1933	1933	0
178	20241206	163800	24587164	1933	1933	1933	1933	0
179	20241206	163700	24587164	1933	1933	1933	1933	0
180	20241206	163600	24587164	1933	1933	1933	1933	0
181	20241206	163500	24587164	1933	1933	1933	1933	0
182	20241206	163400	24587164	1933	1933	1933	1933	233
183	20241206	163300	24587164	1933	1933	1933	1933	0
184	20241206	163200	24587164	1933	1933	1933	1933	0
185	20241206	163100	24587164	1933	1933	1933	1933	0
186	20241206	163000	24587164	1933	1933	1933	1933	0
187	20241206	162900	24587164	1933	1933	1933	1933	0
188	20241206	162800	24587164	1933	1933	1933	1933	0
189	20241206	162700	24587164	1933	1933	1933	1933	0
190	20241206	162600	24587164	1933	1933	1933	1933	0
191	20241206	162500	24587164	1933	1933	1933	1933	0
192	20241206	162400	24587164	1933	1933	1933	1933	0
193	20241206	162300	24587164	1933	1933	1933	1933	0
194	20241206	162200	24587164	1933	1933	1933	1933	0
195	20241206	162100	24587164	1933	1933	1933	1933	0
196	20241206	162000	24587164	1933	1933	1933	1933	0
197	20241206	161900	24587164	1933	1933	1933	1933	0
198	20241206	161800	24587164	1933	1933	1933	1933	0
199	20241206	161700	24587164	1933	1933	1933	1933	0
200	20241206	161600	24587164	1933	1933	1933	1933	0
201	20241206	161500	24587164	1933	1933	1933	1933	0
202	20241206	161400	24587164	1933	1933	1933	1933	0
203	20241206	161300	24587164	1933	1933	1933	1933	0
204	20241206	161200	24587164	1933	1933	1933	1933	0
205	20241206	161100	24587164	1933	1933	1933	1933	0
206	20241206	161000	24587164	1933	1933	1933	1933	0
207	20241206	160900	24587164	1933	1933	1933	1933	0
208	20241206	160800	24587164	1933	1933	1933	1933	0
209	20241206	160700	24587164	1933	1933	1933	1933	0
210	20241206	160600	24587164	1933	1933	1933	1933	0
211	20241206	160500	24587164	1933	1933	1933	1933	0
212	20241206	160400	24587164	1933	1933	1933	1933	233
213	20241206	160300	24587164	1933	1933	1933	1933	0
214	20241206	160200	24587164	1933	1933	1933	1933	0
215	20241206	160100	24587164	1933	1933	1933	1933	0
216	20241206	160000	24587164	1933	1933	1933	1933	0
217	20241206	155900	24587164	1933	1933	1933	1933	0
218	20241206	155800	24587164	1933	1933	1933	1933	0
219	20241206	155700	24587164	1933	1933	1933	1933	0
220	20241206	155600	24587164	1933	1933	1933	1933	0
221	20241206	155500	24587164	1933	1933	1933	1933	0
222	20241206	155400	24587164	1933	1933	1933	1933	0
223	20241206	155300	24587164	1933	1933	1933	1933	0
224	20241206	155200	24587164	1933	1933	1933	1933	0
225	20241206	155100	24587164	1933	1933	1933	1933	0
226	20241206	155000	24587164	1933	1933	1933	1933	0
227	20241206	154900	24587164	1933	1933	1933	1933	0
228	20241206	154800	24587164	1933	1933	1933	1933	0
229	20241206	154700	24587164	1933	1933	1933	1933	0
230	20241206	154600	24587164	1933	1933	1933	1933	0
231	20241206	154500	24587164	1933	1933	1933	1933	0
232	20241206	154400	24587164	1933	1933	1933	1933	0
233	20241206	154300	24587164	1933	1933	1933	1933	0
234	20241206	154200	24587164	1933	1933	1933	1933	0
235	20241206	154100	24587164	1933	1933	1933	1933	0
236	20241206	154000	24587164	1933	1933	1933	1933	0
237	20241206	153900	24587164	1933	1933	1933	1933	0
238	20241206	153800	24587164	1933	1933	1933	1933	0
239	20241206	153700	24587164	1933	1933	1933	1933	0
240	20241206	153600	24587164	1933	1933	1933	1933	0
241	20241206	153500	24587164	1933	1933	1933	1933	0
242	20241206	153400	24587164	1933	1933	1933	1933	233
243	20241206	153300	24587164	1933	1933	1933	1933	0
244	20241206	153200	24587164	1933	1933	1933	1933	0
245	20241206	153100	24587164	1933	1933	1933	1933	0
246	20241206	153000	24587164	1933	1933	1933	1933	233
247	20241206	152900	24136775	1933	1933	1933	1933	0
248	20241206	152800	24136775	1933	1933	1933	1933	0
249	20241206	152700	24136775	1933	1933	1933	1933	0
250	20241206	152600	24136775	1933	1933	1933	1933	0
251	20241206	152500	24136775	1933	1933	1933	1933	0
252	20241206	152400	24136775	1933	1933	1933	1933	0
253	20241206	152300	24136775	1933	1933	1933	1933	0
254	20241206	152200	24136775	1933	1933	1933	1933	0
255	20241206	152100	24136775	1933	1933	1933	1933	0
256	20241206	152000	24136775	1933	1933	1933	1933	0
257	20241206	151900	24136775	1933	1933	1933	1933	0
258	20241206	151800	24136775	1933	1933	1933	1933	0
259	20241206	151700	24136775	1933	1933	1933	1933	1
260	20241206	151600	24134842	1933	1933	1933	1933	0
261	20241206	151500	24134842	1933	1933	1933	1933	1
262	20241206	151400	24132909	1933	1933	1933	1933	0
263	20241206	151300	24132909	1933	1932	1933	1932	10
264	20241206	151200	24113587	1933	1933	1933	1933	0
265	20241206	151100	24113587	1933	1933	1933	1933	0
266	20241206	151000	24113587	1933	1933	1933	1933	0
267	20241206	150900	24113587	1933	1931	1933	1931	35
268	20241206	150800	24045974	1932	1932	1932	1932	0
269	20241206	150700	24045974	1932	1932	1932	1932	0
270	20241206	150600	24045974	1932	1932	1932	1932	0
271	20241206	150500	24045974	1932	1932	1932	1932	0
272	20241206	150400	24045974	1932	1932	1932	1932	0
273	20241206	150300	24045974	1932	1932	1932	1932	0
274	20241206	150200	24045974	1932	1932	1932	1932	0
275	20241206	150100	24045974	1932	1932	1932	1932	0
276	20241206	150000	24045974	1932	1932	1932	1932	0
277	20241206	145900	24045974	1932	1932	1932	1932	0
278	20241206	145800	24045974	1932	1932	1932	1932	0
279	20241206	145700	24045974	1932	1932	1932	1932	0
280	20241206	145600	24045974	1932	1932	1932	1932	0
281	20241206	145500	24045974	1932	1932	1932	1932	0
282	20241206	145400	24045974	1932	1932	1932	1932	0
283	20241206	145300	24045974	1932	1932	1932	1932	0
284	20241206	145200	24045974	1932	1932	1932	1932	0
285	20241206	145100	24045974	1932	1932	1932	1932	0
286	20241206	145000	24045974	1932	1931	1932	1931	37
287	20241206	144900	23974497	1931	1931	1931	1931	0
288	20241206	144800	23974497	1931	1931	1931	1931	0
289	20241206	144700	23974497	1931	1931	1931	1931	0
290	20241206	144600	23974497	1931	1931	1931	1931	0
291	20241206	144500	23974497	1931	1931	1931	1931	0
292	20241206	144400	23974497	1931	1931	1931	1931	0
293	20241206	144300	23974497	1931	1931	1931	1931	0
294	20241206	144200	23974497	1931	1931	1931	1931	0
295	20241206	144100	23974497	1931	1931	1931	1931	0
296	20241206	144000	23974497	1931	1931	1931	1931	0
297	20241206	143900	23974497	1931	1931	1931	1931	0
298	20241206	143800	23974497	1931	1931	1931	1931	0
299	20241206	143700	23974497	1931	1931	1931	1931	0
300	20241206	143600	23974497	1931	1931	1931	1931	0
301	20241206	143500	23974497	1931	1931	1931	1931	0
302	20241206	143400	23974497	1931	1931	1931	1931	0
303	20241206	143300	23974497	1931	1918	1931	1918	37
304	20241206	143200	23903481	1918	1918	1918	1918	0
305	20241206	143100	23903481	1918	1916	1918	1916	13
306	20241206	143000	23878549	1900	1900	1900	1900	0
307	20241206	142900	23878549	1900	1900	1900	1900	0
308	20241206	142800	23878549	1900	1900	1900	1900	0
309	20241206	142700	23878549	1900	1900	1900	1900	0
310	20241206	142600	23878549	1900	1906	1906	1900	500
311	20241206	142500	22928042	1918	1918	1918	1918	0
312	20241206	142400	22928042	1918	1918	1918	1918	0
313	20241206	142300	22928042	1918	1918	1918	1918	0
314	20241206	142200	22928042	1918	1918	1918	1918	0
315	20241206	142100	22928042	1918	1918	1918	1918	0
316	20241206	142000	22928042	1918	1918	1918	1918	0
317	20241206	141900	22928042	1918	1918	1918	1918	0
318	20241206	141800	22928042	1918	1918	1918	1918	0
319	20241206	141700	22928042	1918	1918	1918	1918	0
320	20241206	141600	22928042	1918	1918	1918	1918	37
321	20241206	141500	22857076	1918	1918	1918	1918	0
322	20241206	141400	22857076	1918	1918	1918	1918	0
323	20241206	141300	22857076	1918	1918	1918	1918	0
324	20241206	141200	22857076	1918	1918	1918	1918	0
325	20241206	141100	22857076	1918	1918	1918	1918	0
326	20241206	141000	22857076	1918	1918	1918	1918	0
327	20241206	140900	22857076	1918	1918	1918	1918	0
328	20241206	140800	22857076	1918	1918	1918	1918	1
329	20241206	140700	22855158	1918	1918	1918	1918	0
330	20241206	140600	22855158	1918	1918	1918	1918	0
331	20241206	140500	22855158	1918	1918	1918	1918	0
332	20241206	140400	22855158	1918	1918	1918	1918	0
333	20241206	140300	22855158	1918	1918	1918	1918	0
334	20241206	140200	22855158	1918	1918	1918	1918	1
335	20241206	140100	22853240	1918	1918	1918	1918	0
336	20241206	140000	22853240	1918	1918	1918	1918	0
337	20241206	135900	22853240	1918	1918	1918	1918	37
338	20241206	135800	22782274	1918	1918	1918	1918	0
339	20241206	135700	22782274	1918	1918	1918	1918	20
340	20241206	135600	22743914	1918	1918	1918	1918	0
341	20241206	135500	22743914	1918	1918	1918	1918	0
342	20241206	135400	22743914	1918	1918	1918	1918	0
343	20241206	135300	22743914	1918	1918	1918	1918	0
344	20241206	135200	22743914	1918	1918	1918	1918	0
345	20241206	135100	22743914	1918	1918	1918	1918	0
346	20241206	135000	22743914	1918	1918	1918	1918	0
347	20241206	134900	22743914	1918	1918	1918	1918	0
348	20241206	134800	22743914	1918	1918	1918	1918	0
349	20241206	134700	22743914	1918	1918	1918	1918	0
350	20241206	134600	22743914	1918	1918	1918	1918	0
351	20241206	134500	22743914	1918	1918	1918	1918	0
352	20241206	134400	22743914	1918	1918	1918	1918	0
353	20241206	134300	22743914	1918	1918	1918	1918	0
354	20241206	134200	22743914	1918	1917	1918	1917	37
355	20241206	134100	22672972	1917	1917	1917	1917	0
356	20241206	134000	22672972	1917	1917	1917	1917	0
357	20241206	133900	22672972	1917	1917	1917	1917	0
358	20241206	133800	22672972	1917	1917	1917	1917	0
359	20241206	133700	22672972	1917	1917	1917	1917	0
360	20241206	133600	22672972	1917	1917	1917	1917	26
361	20241206	133500	22623130	1916	1916	1916	1916	20
362	20241206	133400	22584810	1900	1900	1900	1900	0
363	20241206	133300	22584810	1900	1900	1900	1900	0
364	20241206	133200	22584810	1900	1900	1900	1900	0
365	20241206	133100	22584810	1900	1900	1900	1900	0
366	20241206	133000	22584810	1900	1900	1900	1900	0
367	20241206	132900	22584810	1900	1900	1900	1900	152
368	20241206	132800	22296010	1900	1900	1900	1900	723
369	20241206	132700	20922310	1900	1900	1900	1900	0
370	20241206	132600	20922310	1900	1900	1900	1900	0
371	20241206	132500	20922310	1900	1900	1900	1900	37
372	20241206	132400	20852010	1900	1900	1900	1900	1
373	20241206	132300	20850110	1900	1900	1900	1900	4
374	20241206	132200	20842510	1899	1899	1899	1899	0
375	20241206	132100	20842510	1899	1899	1899	1899	0
376	20241206	132000	20842510	1899	1900	1900	1899	794
377	20241206	131900	19334694	1900	1894	1900	1894	404
378	20241206	131800	18568964	1899	1899	1899	1899	0
379	20241206	131700	18568964	1899	1899	1899	1899	10
380	20241206	131600	18549974	1899	1899	1899	1899	0
381	20241206	131500	18549974	1899	1899	1899	1899	0
382	20241206	131400	18549974	1899	1899	1899	1899	0
383	20241206	131300	18549974	1899	1885	1899	1885	2
384	20241206	131200	18546190	1899	1899	1899	1899	0
385	20241206	131100	18546190	1899	1899	1899	1899	0
386	20241206	131000	18546190	1899	1891	1899	1885	57
387	20241206	130900	18438568	1891	1891	1891	1891	0
388	20241206	130800	18438568	1891	1905	1905	1891	1257
389	20241206	130700	16049245	1904	1905	1905	1904	30
390	20241206	130600	15992097	1918	1918	1918	1918	0
391	20241206	130500	15992097	1918	1918	1918	1918	0
392	20241206	130400	15992097	1918	1918	1918	1918	0
393	20241206	130300	15992097	1918	1918	1918	1918	0
394	20241206	130200	15992097	1918	1918	1918	1918	0
395	20241206	130100	15992097	1918	1918	1918	1918	0
396	20241206	130000	15992097	1918	1918	1918	1918	0
397	20241206	125900	15992097	1918	1918	1918	1918	0
398	20241206	125800	15992097	1918	1918	1918	1918	0
399	20241206	125700	15992097	1918	1918	1918	1918	0
400	20241206	125600	15992097	1918	1918	1918	1918	0
401	20241206	125500	15992097	1918	1918	1918	1918	0
402	20241206	125400	15992097	1918	1918	1918	1918	0
403	20241206	125300	15992097	1918	1918	1918	1918	0
404	20241206	125200	15992097	1918	1918	1918	1918	10
405	20241206	125100	15972917	1918	1917	1918	1917	39
406	20241206	125000	15898117	1924	1924	1924	1924	0
407	20241206	124900	15898117	1924	1924	1924	1924	0
408	20241206	124800	15898117	1924	1924	1924	1924	0
409	20241206	124700	15898117	1924	1924	1924	1924	0
410	20241206	124600	15898117	1924	1924	1924	1924	0
411	20241206	124500	15898117	1924	1924	1924	1924	0
412	20241206	124400	15898117	1924	1924	1924	1924	0
413	20241206	124300	15898117	1924	1924	1924	1924	0
414	20241206	124200	15898117	1924	1924	1924	1924	0
415	20241206	124100	15898117	1924	1924	1924	1924	0
416	20241206	124000	15898117	1924	1924	1924	1924	0
417	20241206	123900	15898117	1924	1924	1924	1924	0
418	20241206	123800	15898117	1924	1924	1924	1924	0
419	20241206	123700	15898117	1924	1924	1924	1924	0
420	20241206	123600	15898117	1924	1924	1924	1924	0
421	20241206	123500	15898117	1924	1924	1924	1924	0
422	20241206	123400	15898117	1924	1921	1924	1921	37
423	20241206	123300	15827014	1905	1906	1906	1905	700
424	20241206	123200	14493314	1926	1926	1926	1926	0
425	20241206	123100	14493314	1926	1926	1926	1926	0
426	20241206	123000	14493314	1926	1926	1926	1926	0
427	20241206	122900	14493314	1926	1926	1926	1926	0
428	20241206	122800	14493314	1926	1926	1926	1926	0
429	20241206	122700	14493314	1926	1926	1926	1926	0
430	20241206	122600	14493314	1926	1926	1926	1926	1
431	20241206	122500	14491388	1903	1903	1903	1903	0
432	20241206	122400	14491388	1903	1903	1903	1903	0
433	20241206	122300	14491388	1903	1903	1903	1903	0
434	20241206	122200	14491388	1903	1918	1918	1903	380
435	20241206	122100	13766427	1919	1919	1919	1919	0
436	20241206	122000	13766427	1919	1919	1919	1919	0
437	20241206	121900	13766427	1919	1919	1919	1919	0
438	20241206	121800	13766427	1919	1921	1921	1919	26
439	20241206	121700	13716515	1933	1932	1933	1932	37
440	20241206	121600	13645013	1919	1919	1919	1919	0
441	20241206	121500	13645013	1919	1919	1919	1919	0
442	20241206	121400	13645013	1919	1919	1919	1919	0
443	20241206	121300	13645013	1919	1919	1919	1919	0
444	20241206	121200	13645013	1919	1919	1919	1919	0
445	20241206	121100	13645013	1919	1932	1932	1919	16
446	20241206	121000	13614114	1932	1932	1932	1932	1
447	20241206	120900	13612182	1919	1919	1919	1919	0
448	20241206	120800	13612182	1919	1919	1919	1919	0
449	20241206	120700	13612182	1919	1919	1919	1919	0
450	20241206	120600	13612182	1919	1919	1919	1919	0
451	20241206	120500	13612182	1919	1923	1923	1919	122
452	20241206	120400	13377749	1920	1920	1920	1920	0
453	20241206	120300	13377749	1920	1920	1920	1920	0
454	20241206	120200	13377749	1920	1937	1937	1920	25
455	20241206	120100	13329409	1938	1938	1938	1938	0
456	20241206	120000	13329409	1938	1938	1938	1938	37
457	20241206	115900	13257703	1945	1945	1945	1945	0
458	20241206	115800	13257703	1945	1945	1945	1945	0
459	20241206	115700	13257703	1945	1945	1945	1945	0
460	20241206	115600	13257703	1945	1945	1945	1945	0
461	20241206	115500	13257703	1945	1945	1945	1945	0
462	20241206	115400	13257703	1945	1945	1945	1945	0
463	20241206	115300	13257703	1945	1945	1945	1945	0
464	20241206	115200	13257703	1945	1945	1945	1945	0
465	20241206	115100	13257703	1945	1945	1945	1945	0
466	20241206	115000	13257703	1945	1945	1945	1945	0
467	20241206	114900	13257703	1945	1945	1945	1945	0
468	20241206	114800	13257703	1945	1945	1945	1945	0
469	20241206	114700	13257703	1945	1945	1945	1945	0
470	20241206	114600	13257703	1945	1945	1945	1945	0
471	20241206	114500	13257703	1945	1945	1945	1945	0
472	20241206	114400	13257703	1945	1945	1945	1945	0
473	20241206	114300	13257703	1945	1945	1945	1945	37
474	20241206	114200	13185738	1949	1949	1949	1949	0
475	20241206	114100	13185738	1949	1949	1949	1949	0
476	20241206	114000	13185738	1949	1949	1949	1949	0
477	20241206	113900	13185738	1949	1949	1949	1949	0
478	20241206	113800	13185738	1949	1949	1949	1949	0
479	20241206	113700	13185738	1949	1949	1949	1949	0
480	20241206	113600	13185738	1949	1949	1949	1949	0
481	20241206	113500	13185738	1949	1949	1949	1949	0
482	20241206	113400	13185738	1949	1919	1949	1919	32
483	20241206	113300	13124251	1910	1910	1910	1910	1309
484	20241206	113200	10624061	1910	1910	1910	1910	45
485	20241206	113100	10538111	1910	1910	1910	1910	20
486	20241206	113000	10499911	1910	1910	1910	1910	0
487	20241206	112900	10499911	1910	1910	1910	1910	100
488	20241206	112800	10308911	1910	1910	1910	1910	30
489	20241206	112700	10251611	1910	1910	1910	1910	0
490	20241206	112600	10251611	1910	1910	1910	1910	37
491	20241206	112500	10180941	1910	1910	1910	1910	152
492	20241206	112400	9890621	1910	1910	1910	1910	0
493	20241206	112300	9890621	1910	1910	1910	1910	70
494	20241206	112200	9756921	1910	1910	1910	1910	0
495	20241206	112100	9756921	1910	1910	1910	1910	18
496	20241206	112000	9722541	1910	1911	1911	1910	21
497	20241206	111900	9682424	1910	1910	1910	1910	0
498	20241206	111800	9682424	1910	1910	1910	1910	0
499	20241206	111700	9682424	1910	1910	1910	1910	0
500	20241206	111600	9682424	1910	1910	1910	1910	0
501	20241206	111500	9682424	1910	1910	1910	1910	0
502	20241206	111400	9682424	1910	1911	1911	1910	196
503	20241206	111300	9308041	1912	1912	1912	1912	0
504	20241206	111200	9308041	1912	1916	1916	1912	66
505	20241206	111100	9181752	1916	1920	1920	1916	102
506	20241206	111000	8985980	1951	1951	1951	1951	0
507	20241206	110900	8985980	1951	1950	1951	1950	37
508	20241206	110800	8913794	1952	1952	1952	1952	0
509	20241206	110700	8913794	1952	1952	1952	1952	0
510	20241206	110600	8913794	1952	1952	1952	1952	0
511	20241206	110500	8913794	1952	1952	1952	1952	26
512	20241206	110400	8863042	1956	1956	1956	1956	0
513	20241206	110300	8863042	1956	1956	1956	1956	0
514	20241206	110200	8863042	1956	1956	1956	1956	0
515	20241206	110100	8863042	1956	1956	1956	1956	0
516	20241206	110000	8863042	1956	1956	1956	1956	0
517	20241206	105900	8863042	1956	1956	1956	1956	0
518	20241206	105800	8863042	1956	1956	1956	1956	0
519	20241206	105700	8863042	1956	1956	1956	1956	0
520	20241206	105600	8863042	1956	1956	1956	1956	0
521	20241206	105500	8863042	1956	1956	1956	1956	1
522	20241206	105400	8861086	1900	1921	1921	1900	1585
523	20241206	105300	5842692	1957	1957	1957	1957	0
524	20241206	105200	5842692	1957	1956	1957	1956	37
525	20241206	105100	5770286	1955	1955	1955	1955	0
526	20241206	105000	5770286	1955	1955	1955	1955	3
527	20241206	104900	5764421	1921	1930	1930	1921	46
528	20241206	104800	5675890	1955	1955	1955	1955	0
529	20241206	104700	5675890	1955	1955	1955	1955	0
530	20241206	104600	5675890	1955	1955	1955	1955	0
531	20241206	104500	5675890	1955	1955	1955	1955	1
532	20241206	104400	5673935	1957	1957	1957	1957	0
533	20241206	104300	5673935	1957	1957	1957	1957	0
534	20241206	104200	5673935	1957	1957	1957	1957	0
535	20241206	104100	5673935	1957	1957	1957	1957	0
536	20241206	104000	5673935	1957	1957	1957	1957	0
537	20241206	103900	5673935	1957	1957	1957	1957	0
538	20241206	103800	5673935	1957	1957	1957	1957	0
539	20241206	103700	5673935	1957	1957	1957	1957	0
540	20241206	103600	5673935	1957	1957	1957	1957	0
541	20241206	103500	5673935	1957	1949	1957	1949	57
542	20241206	103400	5562483	1950	1920	1950	1920	11
543	20241206	103300	5541333	1951	1935	1951	1901	211
544	20241206	103200	5135574	1959	1959	1959	1959	0
545	20241206	103100	5135574	1959	1959	1959	1959	0
546	20241206	103000	5135574	1959	1959	1959	1959	0
547	20241206	102900	5135574	1959	1959	1959	1959	0
548	20241206	102800	5135574	1959	1935	1959	1935	80
549	20241206	102700	4980750	1935	1935	1935	1935	0
550	20241206	102600	4980750	1935	1933	1935	1933	558
551	20241206	102500	3901102	1933	1933	1933	1932	92
552	20241206	102400	3723298	1935	1937	1937	1935	177
553	20241206	102300	3380566	1962	1962	1962	1962	0
554	20241206	102200	3380566	1962	1962	1962	1962	0
555	20241206	102100	3380566	1962	1962	1962	1962	0
556	20241206	102000	3380566	1962	1962	1962	1962	1
557	20241206	101900	3378604	1962	1962	1962	1962	0
558	20241206	101800	3378604	1962	1962	1962	1962	37
559	20241206	101700	3306010	1962	1962	1962	1962	79
560	20241206	101600	3151012	1962	1962	1962	1962	0
561	20241206	101500	3151012	1962	1962	1962	1962	0
562	20241206	101400	3151012	1962	1962	1962	1962	0
563	20241206	101300	3151012	1962	1962	1962	1962	0
564	20241206	101200	3151012	1962	1962	1962	1962	0
565	20241206	101100	3151012	1962	1962	1962	1962	0
566	20241206	101000	3151012	1962	1962	1962	1962	0
567	20241206	100900	3151012	1962	1962	1962	1962	0
568	20241206	100800	3151012	1962	1962	1962	1962	0
569	20241206	100700	3151012	1962	1962	1962	1962	2
570	20241206	100600	3147088	1962	1962	1962	1962	0
571	20241206	100500	3147088	1962	1962	1962	1962	0
572	20241206	100400	3147088	1962	1962	1962	1962	1
573	20241206	100300	3145126	1936	1958	1958	1936	1000
574	20241206	100200	1202259	1962	1962	1962	1962	0
575	20241206	100100	1202259	1962	1962	1962	1962	38
576	20241206	100000	1127703	1958	1958	1958	1958	0
577	20241206	095900	1127703	1958	1958	1958	1958	0
578	20241206	095800	1127703	1958	1958	1958	1958	0
579	20241206	095700	1127703	1958	1958	1958	1958	0
580	20241206	095600	1127703	1958	1958	1958	1958	0
581	20241206	095500	1127703	1958	1958	1958	1958	0
582	20241206	095400	1127703	1958	1958	1958	1958	0
583	20241206	095300	1127703	1958	1958	1958	1958	0
584	20241206	095200	1127703	1958	1958	1958	1958	22
585	20241206	095100	1084627	1962	1962	1962	1962	10
586	20241206	095000	1065007	1962	1962	1962	1962	0
587	20241206	094900	1065007	1962	1962	1962	1962	0
588	20241206	094800	1065007	1962	1962	1962	1962	0
589	20241206	094700	1065007	1962	1962	1962	1962	0
590	20241206	094600	1065007	1962	1962	1962	1962	407
591	20241206	094500	266473	1962	1962	1962	1962	0
592	20241206	094400	266473	1962	1998	1998	1962	69
593	20241206	094300	129715	1997	1997	1997	1997	0
594	20241206	094200	129715	1997	1997	1997	1997	0
595	20241206	094100	129715	1997	1997	1997	1997	1
596	20241206	094000	127718	1997	1997	1997	1997	1
597	20241206	093900	125721	1998	1998	1998	1998	0
598	20241206	093800	125721	1998	1998	1998	1998	0
599	20241206	093700	125721	1998	1998	1998	1998	0
600	20241206	093600	125721	1998	1998	1998	1998	0
601	20241206	093500	125721	1998	1998	1998	1998	0
602	20241206	093400	125721	1998	1998	1998	1998	0
603	20241206	093300	125721	1998	1998	1998	1998	0
604	20241206	093200	125721	1998	1998	1998	1998	0
605	20241206	093100	125721	1998	1998	1998	1998	1
606	20241206	093000	123723	1999	1999	1999	1999	0
607	20241206	092900	123723	1999	1999	1999	1999	0
608	20241206	092800	123723	1999	1999	1999	1999	0
609	20241206	092700	123723	1999	1996	1999	1996	38
610	20241206	092600	47796	1999	1999	1999	1999	0
611	20241206	092500	47796	1999	1999	1999	1999	0
612	20241206	092400	47796	1999	1999	1999	1999	0
613	20241206	092300	47796	1999	1999	1999	1999	0
614	20241206	092200	47796	1999	1999	1999	1999	0
615	20241206	092100	47796	1999	1999	1999	1999	0
616	20241206	092000	47796	1999	1999	1999	1999	0
617	20241206	091900	47796	1999	1999	1999	1999	0
618	20241206	091800	47796	1999	1999	1999	1999	14
619	20241206	091700	19810	1999	1999	1999	1999	0
620	20241206	091600	19810	1999	1999	1999	1999	0
621	20241206	091500	19810	1999	1999	1999	1999	0
622	20241206	091400	19810	1999	1999	1999	1999	0
623	20241206	091300	19810	1999	1999	1999	1999	0
624	20241206	091200	19810	1999	1999	1999	1999	0
625	20241206	091100	19810	1999	1999	1999	1999	4
626	20241206	091000	11814	1999	1999	1999	1999	0
627	20241206	090900	11814	1999	1999	1999	1999	0
628	20241206	090800	11814	1999	1999	1999	1999	0
629	20241206	090700	11814	1999	1999	1999	1999	0
630	20241206	090600	11814	1999	1999	1999	1999	1
631	20241206	090500	9815	1963	1963	1963	1963	5
632	20241206	090400	0	1957	1957	1957	1957	0
633	20241206	090300	0	1957	1957	1957	1957	0
634	20241206	090200	0	1957	1957	1957	1957	0
635	20241206	090100	0	1957	1957	1957	1957	0
636	20241206	090000	0	1957	1957	1957	1957	0