KissMeData/024910/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191000	237339521	1927	1927	1927	1927	1935
3	20241205	190900	237339521	1927	1927	1927	1927	0
4	20241205	190800	237339521	1927	1927	1927	1927	0
5	20241205	190700	237339521	1927	1927	1927	1927	0
6	20241205	190600	237339521	1927	1927	1927	1927	0
7	20241205	190500	237339521	1927	1927	1927	1927	0
8	20241205	190400	237339521	1927	1927	1927	1927	0
9	20241205	190300	237339521	1927	1927	1927	1927	0
10	20241205	190200	237339521	1927	1927	1927	1927	0
11	20241205	190100	237339521	1927	1927	1927	1927	0
12	20241205	190000	237339521	1927	1927	1927	1927	0
13	20241205	185900	237339521	1927	1927	1927	1927	0
14	20241205	185800	237339521	1927	1927	1927	1927	0
15	20241205	185700	237339521	1927	1927	1927	1927	0
16	20241205	185600	237339521	1927	1927	1927	1927	0
17	20241205	185500	237339521	1927	1927	1927	1927	0
18	20241205	185400	237339521	1927	1927	1927	1927	0
19	20241205	185300	237339521	1927	1927	1927	1927	0
20	20241205	185200	237339521	1927	1927	1927	1927	0
21	20241205	185100	237339521	1927	1927	1927	1927	0
22	20241205	185000	237339521	1927	1927	1927	1927	0
23	20241205	184900	237339521	1927	1927	1927	1927	0
24	20241205	184800	237339521	1927	1927	1927	1927	0
25	20241205	184700	237339521	1927	1927	1927	1927	0
26	20241205	184600	237339521	1927	1927	1927	1927	0
27	20241205	184500	237339521	1927	1927	1927	1927	0
28	20241205	184400	237339521	1927	1927	1927	1927	0
29	20241205	184300	237339521	1927	1927	1927	1927	0
30	20241205	184200	237339521	1927	1927	1927	1927	0
31	20241205	184100	237339521	1927	1927	1927	1927	0
32	20241205	184000	237339521	1927	1927	1927	1927	1935
33	20241205	183900	237339521	1927	1927	1927	1927	0
34	20241205	183800	237339521	1927	1927	1927	1927	0
35	20241205	183700	237339521	1927	1927	1927	1927	0
36	20241205	183600	237339521	1927	1927	1927	1927	0
37	20241205	183500	237339521	1927	1927	1927	1927	0
38	20241205	183400	237339521	1927	1927	1927	1927	0
39	20241205	183300	237339521	1927	1927	1927	1927	0
40	20241205	183200	237339521	1927	1927	1927	1927	0
41	20241205	183100	237339521	1927	1927	1927	1927	0
42	20241205	183000	237339521	1927	1927	1927	1927	0
43	20241205	182900	237339521	1927	1927	1927	1927	0
44	20241205	182800	237339521	1927	1927	1927	1927	0
45	20241205	182700	237339521	1927	1927	1927	1927	0
46	20241205	182600	237339521	1927	1927	1927	1927	0
47	20241205	182500	237339521	1927	1927	1927	1927	0
48	20241205	182400	237339521	1927	1927	1927	1927	0
49	20241205	182300	237339521	1927	1927	1927	1927	0
50	20241205	182200	237339521	1927	1927	1927	1927	0
51	20241205	182100	237339521	1927	1927	1927	1927	0
52	20241205	182000	237339521	1927	1927	1927	1927	0
53	20241205	181900	237339521	1927	1927	1927	1927	0
54	20241205	181800	237339521	1927	1927	1927	1927	0
55	20241205	181700	237339521	1927	1927	1927	1927	0
56	20241205	181600	237339521	1927	1927	1927	1927	0
57	20241205	181500	237339521	1927	1927	1927	1927	0
58	20241205	181400	237339521	1927	1927	1927	1927	0
59	20241205	181300	237339521	1927	1927	1927	1927	0
60	20241205	181200	237339521	1927	1927	1927	1927	0
61	20241205	181100	237339521	1927	1927	1927	1927	0
62	20241205	181000	237339521	1927	1927	1927	1927	1935
63	20241205	180900	237339521	1927	1927	1927	1927	0
64	20241205	180800	237339521	1927	1927	1927	1927	0
65	20241205	180700	237339521	1927	1927	1927	1927	0
66	20241205	180600	237339521	1927	1927	1927	1927	0
67	20241205	180500	237339521	1927	1927	1927	1927	0
68	20241205	180400	237339521	1927	1927	1927	1927	0
69	20241205	180300	237339521	1927	1927	1927	1927	0
70	20241205	180200	237339521	1927	1927	1927	1927	0
71	20241205	180100	237339521	1927	1927	1927	1927	0
72	20241205	180000	237339521	1927	1927	1927	1927	0
73	20241205	175900	237339521	1927	1927	1927	1927	0
74	20241205	175800	237339521	1927	1927	1927	1927	0
75	20241205	175700	237339521	1927	1927	1927	1927	0
76	20241205	175600	237339521	1927	1927	1927	1927	0
77	20241205	175500	237339521	1927	1927	1927	1927	0
78	20241205	175400	237339521	1927	1927	1927	1927	0
79	20241205	175300	237339521	1927	1927	1927	1927	0
80	20241205	175200	237339521	1927	1927	1927	1927	0
81	20241205	175100	237339521	1927	1927	1927	1927	0
82	20241205	175000	237339521	1927	1927	1927	1927	0
83	20241205	174900	237339521	1927	1927	1927	1927	0
84	20241205	174800	237339521	1927	1927	1927	1927	0
85	20241205	174700	237339521	1927	1927	1927	1927	0
86	20241205	174600	237339521	1927	1927	1927	1927	0
87	20241205	174500	237339521	1927	1927	1927	1927	0
88	20241205	174400	237339521	1927	1927	1927	1927	0
89	20241205	174300	237339521	1927	1927	1927	1927	0
90	20241205	174200	237339521	1927	1927	1927	1927	0
91	20241205	174100	237339521	1927	1927	1927	1927	0
92	20241205	174000	237339521	1927	1927	1927	1927	1935
93	20241205	173900	237339521	1927	1927	1927	1927	0
94	20241205	173800	237339521	1927	1927	1927	1927	0
95	20241205	173700	237339521	1927	1927	1927	1927	0
96	20241205	173600	237339521	1927	1927	1927	1927	0
97	20241205	173500	237339521	1927	1927	1927	1927	0
98	20241205	173400	237339521	1927	1927	1927	1927	0
99	20241205	173300	237339521	1927	1927	1927	1927	0
100	20241205	173200	237339521	1927	1927	1927	1927	0
101	20241205	173100	237339521	1927	1927	1927	1927	0
102	20241205	173000	237339521	1927	1927	1927	1927	0
103	20241205	172900	237339521	1927	1927	1927	1927	0
104	20241205	172800	237339521	1927	1927	1927	1927	0
105	20241205	172700	237339521	1927	1927	1927	1927	0
106	20241205	172600	237339521	1927	1927	1927	1927	0
107	20241205	172500	237339521	1927	1927	1927	1927	0
108	20241205	172400	237339521	1927	1927	1927	1927	0
109	20241205	172300	237339521	1927	1927	1927	1927	0
110	20241205	172200	237339521	1927	1927	1927	1927	0
111	20241205	172100	237339521	1927	1927	1927	1927	0
112	20241205	172000	237339521	1927	1927	1927	1927	0
113	20241205	171900	237339521	1927	1927	1927	1927	0
114	20241205	171800	237339521	1927	1927	1927	1927	0
115	20241205	171700	237339521	1927	1927	1927	1927	0
116	20241205	171600	237339521	1927	1927	1927	1927	0
117	20241205	171500	237339521	1927	1927	1927	1927	0
118	20241205	171400	237339521	1927	1927	1927	1927	0
119	20241205	171300	237339521	1927	1927	1927	1927	0
120	20241205	171200	237339521	1927	1927	1927	1927	0
121	20241205	171100	237339521	1927	1927	1927	1927	0
122	20241205	171000	237339521	1927	1927	1927	1927	1935
123	20241205	170900	237339521	1927	1927	1927	1927	0
124	20241205	170800	237339521	1927	1927	1927	1927	0
125	20241205	170700	237339521	1927	1927	1927	1927	0
126	20241205	170600	237339521	1927	1927	1927	1927	0
127	20241205	170500	237339521	1927	1927	1927	1927	0
128	20241205	170400	237339521	1927	1927	1927	1927	0
129	20241205	170300	237339521	1927	1927	1927	1927	0
130	20241205	170200	237339521	1927	1927	1927	1927	0
131	20241205	170100	237339521	1927	1927	1927	1927	0
132	20241205	170000	237339521	1927	1927	1927	1927	0
133	20241205	165900	237339521	1927	1927	1927	1927	0
134	20241205	165800	237339521	1927	1927	1927	1927	0
135	20241205	165700	237339521	1927	1927	1927	1927	0
136	20241205	165600	237339521	1927	1927	1927	1927	0
137	20241205	165500	237339521	1927	1927	1927	1927	0
138	20241205	165400	237339521	1927	1927	1927	1927	0
139	20241205	165300	237339521	1927	1927	1927	1927	0
140	20241205	165200	237339521	1927	1927	1927	1927	0
141	20241205	165100	237339521	1927	1927	1927	1927	0
142	20241205	165000	237339521	1927	1927	1927	1927	0
143	20241205	164900	237339521	1927	1927	1927	1927	0
144	20241205	164800	237339521	1927	1927	1927	1927	0
145	20241205	164700	237339521	1927	1927	1927	1927	0
146	20241205	164600	237339521	1927	1927	1927	1927	0
147	20241205	164500	237339521	1927	1927	1927	1927	0
148	20241205	164400	237339521	1927	1927	1927	1927	0
149	20241205	164300	237339521	1927	1927	1927	1927	0
150	20241205	164200	237339521	1927	1927	1927	1927	0
151	20241205	164100	237339521	1927	1927	1927	1927	0
152	20241205	164000	237339521	1927	1927	1927	1927	1935
153	20241205	163900	237339521	1927	1927	1927	1927	0
154	20241205	163800	237339521	1927	1927	1927	1927	0
155	20241205	163700	237339521	1927	1927	1927	1927	0
156	20241205	163600	237339521	1927	1927	1927	1927	0
157	20241205	163500	237339521	1927	1927	1927	1927	0
158	20241205	163400	237339521	1927	1927	1927	1927	0
159	20241205	163300	237339521	1927	1927	1927	1927	0
160	20241205	163200	237339521	1927	1927	1927	1927	0
161	20241205	163100	237339521	1927	1927	1927	1927	0
162	20241205	163000	237339521	1927	1927	1927	1927	0
163	20241205	162900	237339521	1927	1927	1927	1927	0
164	20241205	162800	237339521	1927	1927	1927	1927	0
165	20241205	162700	237339521	1927	1927	1927	1927	0
166	20241205	162600	237339521	1927	1927	1927	1927	0
167	20241205	162500	237339521	1927	1927	1927	1927	0
168	20241205	162400	237339521	1927	1927	1927	1927	0
169	20241205	162300	237339521	1927	1927	1927	1927	0
170	20241205	162200	237339521	1927	1927	1927	1927	0
171	20241205	162100	237339521	1927	1927	1927	1927	0
172	20241205	162000	237339521	1927	1927	1927	1927	0
173	20241205	161900	237339521	1927	1927	1927	1927	0
174	20241205	161800	237339521	1927	1927	1927	1927	0
175	20241205	161700	237339521	1927	1927	1927	1927	0
176	20241205	161600	237339521	1927	1927	1927	1927	0
177	20241205	161500	237339521	1927	1927	1927	1927	0
178	20241205	161400	237339521	1927	1927	1927	1927	0
179	20241205	161300	237339521	1927	1927	1927	1927	0
180	20241205	161200	237339521	1927	1927	1927	1927	0
181	20241205	161100	237339521	1927	1927	1927	1927	0
182	20241205	161000	237339521	1927	1927	1927	1927	1935
183	20241205	160900	237339521	1927	1927	1927	1927	0
184	20241205	160800	237339521	1927	1927	1927	1927	0
185	20241205	160700	237339521	1927	1927	1927	1927	0
186	20241205	160600	237339521	1927	1927	1927	1927	0
187	20241205	160500	237339521	1927	1927	1927	1927	0
188	20241205	160400	237339521	1927	1927	1927	1927	0
189	20241205	160300	237339521	1927	1927	1927	1927	0
190	20241205	160200	237339521	1927	1927	1927	1927	0
191	20241205	160100	237339521	1927	1927	1927	1927	0
192	20241205	160000	237339521	1927	1927	1927	1927	0
193	20241205	155900	237339521	1927	1927	1927	1927	0
194	20241205	155800	237339521	1927	1927	1927	1927	0
195	20241205	155700	237339521	1927	1927	1927	1927	0
196	20241205	155600	237339521	1927	1927	1927	1927	0
197	20241205	155500	237339521	1927	1927	1927	1927	0
198	20241205	155400	237339521	1927	1927	1927	1927	0
199	20241205	155300	237339521	1927	1927	1927	1927	0
200	20241205	155200	237339521	1927	1927	1927	1927	0
201	20241205	155100	237339521	1927	1927	1927	1927	0
202	20241205	155000	237339521	1927	1927	1927	1927	0
203	20241205	154900	237339521	1927	1927	1927	1927	0
204	20241205	154800	237339521	1927	1927	1927	1927	0
205	20241205	154700	237339521	1927	1927	1927	1927	0
206	20241205	154600	237339521	1927	1927	1927	1927	0
207	20241205	154500	237339521	1927	1927	1927	1927	0
208	20241205	154400	237339521	1927	1927	1927	1927	0
209	20241205	154300	237339521	1927	1927	1927	1927	0
210	20241205	154200	237339521	1927	1927	1927	1927	0
211	20241205	154100	237339521	1927	1927	1927	1927	0
212	20241205	154000	237339521	1927	1927	1927	1927	1935
213	20241205	153900	237339521	1927	1927	1927	1927	0
214	20241205	153800	237339521	1927	1927	1927	1927	0
215	20241205	153700	237339521	1927	1927	1927	1927	0
216	20241205	153600	237339521	1927	1927	1927	1927	0
217	20241205	153500	237339521	1927	1927	1927	1927	0
218	20241205	153400	237339521	1927	1927	1927	1927	0
219	20241205	153300	237339521	1927	1927	1927	1927	0
220	20241205	153200	237339521	1927	1927	1927	1927	0
221	20241205	153100	237339521	1927	1927	1927	1927	0
222	20241205	153000	237339521	1927	1927	1927	1927	1935
223	20241205	152900	233610776	1946	1946	1946	1946	0
224	20241205	152800	233610776	1946	1946	1946	1946	0
225	20241205	152700	233610776	1946	1946	1946	1946	0
226	20241205	152600	233610776	1946	1946	1946	1946	0
227	20241205	152500	233610776	1946	1946	1946	1946	0
228	20241205	152400	233610776	1946	1946	1946	1946	0
229	20241205	152300	233610776	1946	1946	1946	1946	0
230	20241205	152200	233610776	1946	1946	1946	1946	0
231	20241205	152100	233610776	1946	1946	1946	1946	0
232	20241205	152000	233610776	1946	1946	1946	1946	0
233	20241205	151900	233610776	1946	1927	1946	1925	1986
234	20241205	151800	229786240	1946	1928	1947	1927	100
235	20241205	151700	229593149	1956	1956	1956	1956	0
236	20241205	151600	229593149	1956	1956	1956	1956	0
237	20241205	151500	229593149	1956	1956	1956	1956	0
238	20241205	151400	229593149	1956	1956	1956	1956	1
239	20241205	151300	229591193	1948	1949	1949	1948	4
240	20241205	151200	229583398	1927	1926	1939	1926	444
241	20241205	151100	228727799	1939	1939	1939	1939	1
242	20241205	151000	228725860	1951	1951	1951	1951	0
243	20241205	150900	228725860	1951	1951	1951	1951	0
244	20241205	150800	228725860	1951	1951	1951	1951	0
245	20241205	150700	228725860	1951	1928	1951	1928	21
246	20241205	150600	228685349	1958	1958	1958	1958	0
247	20241205	150500	228685349	1958	1958	1958	1958	0
248	20241205	150400	228685349	1958	1958	1958	1958	0
249	20241205	150300	228685349	1958	1958	1958	1958	0
250	20241205	150200	228685349	1958	1958	1958	1958	0
251	20241205	150100	228685349	1958	1958	1958	1958	0
252	20241205	150000	228685349	1958	1958	1958	1958	4
253	20241205	145900	228677517	1958	1957	1958	1957	25
254	20241205	145800	228628591	1959	1959	1959	1959	0
255	20241205	145700	228628591	1959	1959	1959	1959	0
256	20241205	145600	228628591	1959	1954	1959	1954	511
257	20241205	145500	227630092	1954	1954	1954	1954	33
258	20241205	145400	227565610	1954	1954	1954	1954	0
259	20241205	145300	227565610	1954	1950	1954	1950	33
260	20241205	145200	227501256	1950	1942	1950	1941	824
261	20241205	145100	225901088	1954	1940	1954	1940	453
262	20241205	145000	225022012	1941	1941	1941	1941	0
263	20241205	144900	225022012	1941	1941	1941	1941	0
264	20241205	144800	225022012	1941	1926	1941	1926	4
265	20241205	144700	225014293	1941	1941	1941	1941	0
266	20241205	144600	225014293	1941	1941	1941	1941	0
267	20241205	144500	225014293	1941	1941	1941	1941	0
268	20241205	144400	225014293	1941	1931	1941	1923	3002
269	20241205	144300	219238753	1953	1953	1953	1953	0
270	20241205	144200	219238753	1953	1953	1953	1953	1
271	20241205	144100	219236800	1931	1931	1931	1931	50
272	20241205	144000	219140250	1954	1942	1954	1942	257
273	20241205	143900	218640472	1942	1942	1942	1942	0
274	20241205	143800	218640472	1942	1942	1942	1942	0
275	20241205	143700	218640472	1942	1942	1942	1942	0
276	20241205	143600	218640472	1942	1942	1942	1942	0
277	20241205	143500	218640472	1942	1942	1942	1942	0
278	20241205	143400	218640472	1942	1932	1942	1927	3604
279	20241205	143300	211689384	1930	1932	1932	1930	804
280	20241205	143200	210136958	1956	1956	1956	1956	1
281	20241205	143100	210135002	1931	1958	1958	1931	501
282	20241205	143000	209166748	1962	1962	1962	1962	0
283	20241205	142900	209166748	1962	1962	1962	1962	0
284	20241205	142800	209166748	1962	1962	1962	1962	0
285	20241205	142700	209166748	1962	1962	1962	1962	1
286	20241205	142600	209164786	1960	1962	1962	1960	101
287	20241205	142500	208966824	1964	1964	1964	1964	0
288	20241205	142400	208966824	1964	1964	1964	1964	0
289	20241205	142300	208966824	1964	1964	1964	1964	0
290	20241205	142200	208966824	1964	1947	1965	1944	303
291	20241205	142100	208377026	1946	1947	1947	1946	29
292	20241205	142000	208320565	1965	1965	1965	1965	0
293	20241205	141900	208320565	1965	1965	1965	1965	0
294	20241205	141800	208320565	1965	1965	1965	1965	0
295	20241205	141700	208320565	1965	1965	1965	1965	0
296	20241205	141600	208320565	1965	1965	1965	1965	0
297	20241205	141500	208320565	1965	1965	1965	1965	0
298	20241205	141400	208320565	1965	1947	1965	1947	3
299	20241205	141300	208314689	1965	1965	1965	1965	1
300	20241205	141200	208312724	1964	1964	1964	1964	0
301	20241205	141100	208312724	1964	1964	1964	1964	0
302	20241205	141000	208312724	1964	1964	1964	1964	11
303	20241205	140900	208291120	1964	1964	1964	1964	0
304	20241205	140800	208291120	1964	1964	1964	1964	0
305	20241205	140700	208291120	1964	1964	1964	1964	0
306	20241205	140600	208291120	1964	1964	1964	1964	1
307	20241205	140500	208289156	1964	1964	1964	1964	0
308	20241205	140400	208289156	1964	1948	1964	1947	35
309	20241205	140300	208220973	1967	1967	1967	1967	0
310	20241205	140200	208220973	1967	1967	1967	1967	50
311	20241205	140100	208122623	1969	1969	1969	1969	10
312	20241205	140000	208102933	1970	1970	1970	1970	0
313	20241205	135900	208102933	1970	1970	1970	1970	0
314	20241205	135800	208102933	1970	1970	1970	1970	0
315	20241205	135700	208102933	1970	1969	1970	1969	1601
316	20241205	135600	204949062	1971	1971	1971	1971	0
317	20241205	135500	204949062	1971	1971	1971	1971	0
318	20241205	135400	204949062	1971	1943	1971	1943	74
319	20241205	135300	204804987	1943	1945	1948	1943	116
320	20241205	135200	204579454	1948	1950	1950	1947	20
321	20241205	135100	204540478	1950	1940	1950	1940	987
322	20241205	135000	202625688	1955	1965	1965	1955	28
323	20241205	134900	202570744	1965	1965	1965	1965	3
324	20241205	134800	202564849	1972	1972	1972	1972	0
325	20241205	134700	202564849	1972	1965	1972	1850	35796
326	20241205	134600	134518174	1952	1956	1956	1952	2115
327	20241205	134500	130383940	1957	1957	1957	1957	100
328	20241205	134400	130188240	1966	1966	1966	1966	0
329	20241205	134300	130188240	1966	1966	1966	1966	1
330	20241205	134200	130186274	1957	1957	1957	1957	100
331	20241205	134100	129990574	1966	1966	1966	1966	0
332	20241205	134000	129990574	1966	1966	1966	1966	0
333	20241205	133900	129990574	1966	1956	1966	1954	5310
334	20241205	133800	119607378	1956	1957	1971	1956	612
335	20241205	133700	118409832	1972	1972	1972	1972	0
336	20241205	133600	118409832	1972	1972	1972	1972	0
337	20241205	133500	118409832	1972	1972	1972	1972	50
338	20241205	133400	118311232	1972	1972	1972	1972	0
339	20241205	133300	118311232	1972	1972	1972	1972	0
340	20241205	133200	118311232	1972	1972	1972	1972	0
341	20241205	133100	118311232	1972	1972	1972	1972	6
342	20241205	133000	118299400	1972	1972	1972	1972	0
343	20241205	132900	118299400	1972	1972	1972	1972	0
344	20241205	132800	118299400	1972	1972	1972	1972	0
345	20241205	132700	118299400	1972	1972	1972	1972	0
346	20241205	132600	118299400	1972	1972	1972	1972	0
347	20241205	132500	118299400	1972	1964	1972	1964	82
348	20241205	132400	118138295	1964	1964	1964	1964	0
349	20241205	132300	118138295	1964	1964	1964	1964	0
350	20241205	132200	118138295	1964	1961	1964	1957	5001
351	20241205	132100	108347028	1971	1969	1971	1969	82
352	20241205	132000	108185568	1971	1971	1971	1971	0
353	20241205	131900	108185568	1971	1971	1971	1971	0
354	20241205	131800	108185568	1971	1961	1971	1960	514
355	20241205	131700	107178036	1971	1969	1971	1969	72
356	20241205	131600	107036266	1969	1969	1969	1969	1
357	20241205	131500	107034297	1961	1965	1965	1961	1023
358	20241205	131400	105028179	1964	1964	1964	1964	0
359	20241205	131300	105028179	1964	1964	1964	1964	0
360	20241205	131200	105028179	1964	1964	1964	1964	0
361	20241205	131100	105028179	1964	1965	1965	1964	2
362	20241205	131000	105024250	1966	1966	1966	1966	0
363	20241205	130900	105024250	1966	1964	1970	1964	18
364	20241205	130800	104988878	1964	1962	1964	1961	422
365	20241205	130700	104161234	1964	1964	1964	1964	0
366	20241205	130600	104161234	1964	1964	1964	1964	0
367	20241205	130500	104161234	1964	1964	1964	1964	1
368	20241205	130400	104159270	1964	1964	1964	1964	0
369	20241205	130300	104159270	1964	1964	1964	1964	0
370	20241205	130200	104159270	1964	1964	1964	1964	0
371	20241205	130100	104159270	1964	1964	1964	1962	672
372	20241205	130000	102839604	1964	1964	1964	1964	0
373	20241205	125900	102839604	1964	1964	1964	1964	0
374	20241205	125800	102839604	1964	1964	1964	1964	50
375	20241205	125700	102741404	1964	1964	1964	1964	0
376	20241205	125600	102741404	1964	1964	1964	1964	1
377	20241205	125500	102739440	1963	1963	1963	1963	472
378	20241205	125400	101812904	1963	1963	1963	1963	0
379	20241205	125300	101812904	1963	1963	1963	1963	50
380	20241205	125200	101714754	1963	1960	1963	1960	2
381	20241205	125100	101710831	1964	1964	1964	1964	0
382	20241205	125000	101710831	1964	1964	1964	1964	0
383	20241205	124900	101710831	1964	1964	1964	1964	0
384	20241205	124800	101710831	1964	1964	1964	1964	0
385	20241205	124700	101710831	1964	1964	1964	1964	0
386	20241205	124600	101710831	1964	1964	1964	1964	1
387	20241205	124500	101708867	1959	1959	1959	1959	0
388	20241205	124400	101708867	1959	1959	1959	1959	0
389	20241205	124300	101708867	1959	1959	1959	1959	0
390	20241205	124200	101708867	1959	1959	1959	1959	0
391	20241205	124100	101708867	1959	1959	1959	1959	0
392	20241205	124000	101708867	1959	1959	1959	1959	0
393	20241205	123900	101708867	1959	1963	1963	1959	3592
394	20241205	123800	94666395	1963	1963	1963	1963	0
395	20241205	123700	94666395	1963	1964	1964	1963	202
396	20241205	123600	94269687	1964	1964	1964	1964	1
397	20241205	123500	94267723	1963	1963	1963	1963	0
398	20241205	123400	94267723	1963	1963	1963	1963	0
399	20241205	123300	94267723	1963	1963	1963	1963	0
400	20241205	123200	94267723	1963	1963	1963	1963	0
401	20241205	123100	94267723	1963	1963	1963	1963	0
402	20241205	123000	94267723	1963	1963	1963	1963	0
403	20241205	122900	94267723	1963	1963	1963	1963	0
404	20241205	122800	94267723	1963	1964	1964	1963	11
405	20241205	122700	94246120	1973	1973	1973	1973	0
406	20241205	122600	94246120	1973	1973	1973	1973	0
407	20241205	122500	94246120	1973	1973	1973	1973	0
408	20241205	122400	94246120	1973	1973	1973	1973	0
409	20241205	122300	94246120	1973	1973	1973	1973	0
410	20241205	122200	94246120	1973	1973	1973	1973	0
411	20241205	122100	94246120	1973	1973	1973	1973	0
412	20241205	122000	94246120	1973	1973	1973	1973	0
413	20241205	121900	94246120	1973	1973	1973	1973	0
414	20241205	121800	94246120	1973	1973	1973	1973	0
415	20241205	121700	94246120	1973	1973	1973	1973	0
416	20241205	121600	94246120	1973	1973	1973	1973	0
417	20241205	121500	94246120	1973	1973	1973	1973	0
418	20241205	121400	94246120	1973	1973	1973	1973	0
419	20241205	121300	94246120	1973	1973	1973	1973	0
420	20241205	121200	94246120	1973	1973	1973	1973	0
421	20241205	121100	94246120	1973	1973	1973	1973	0
422	20241205	121000	94246120	1973	1973	1973	1973	0
423	20241205	120900	94246120	1973	1973	1973	1973	0
424	20241205	120800	94246120	1973	1973	1973	1973	1
425	20241205	120700	94244147	1973	1973	1973	1973	0
426	20241205	120600	94244147	1973	1973	1973	1973	0
427	20241205	120500	94244147	1973	1973	1973	1973	506
428	20241205	120400	93245809	1973	1973	1973	1973	0
429	20241205	120300	93245809	1973	1973	1973	1973	55
430	20241205	120200	93137294	1973	1972	1973	1972	16
431	20241205	120100	93105741	1972	1972	1972	1972	5
432	20241205	120000	93095881	1972	1972	1972	1972	200
433	20241205	115900	92701481	1972	1972	1972	1972	0
434	20241205	115800	92701481	1972	1972	1972	1972	100
435	20241205	115700	92504281	1972	1972	1972	1972	1
436	20241205	115600	92502309	1970	1964	1970	1963	298
437	20241205	115500	91916970	1972	1972	1972	1972	0
438	20241205	115400	91916970	1972	1972	1972	1972	0
439	20241205	115300	91916970	1972	1972	1972	1972	0
440	20241205	115200	91916970	1972	1972	1972	1972	9
441	20241205	115100	91899222	1972	1972	1972	1972	4
442	20241205	115000	91891334	1972	1972	1972	1972	0
443	20241205	114900	91891334	1972	1972	1972	1972	0
444	20241205	114800	91891334	1972	1972	1972	1972	46
445	20241205	114700	91800622	1972	1972	1972	1972	10
446	20241205	114600	91780902	1972	1972	1972	1972	0
447	20241205	114500	91780902	1972	1972	1972	1972	0
448	20241205	114400	91780902	1972	1972	1972	1972	1
449	20241205	114300	91778930	1964	1964	1964	1964	0
450	20241205	114200	91778930	1964	1964	1964	1964	0
451	20241205	114100	91778930	1964	1964	1964	1964	50
452	20241205	114000	91680730	1964	1964	1964	1964	0
453	20241205	113900	91680730	1964	1964	1964	1964	0
454	20241205	113800	91680730	1964	1964	1964	1964	0
455	20241205	113700	91680730	1964	1964	1964	1964	0
456	20241205	113600	91680730	1964	1964	1964	1964	0
457	20241205	113500	91680730	1964	1964	1964	1964	0
458	20241205	113400	91680730	1964	1964	1964	1964	0
459	20241205	113300	91680730	1964	1964	1964	1964	0
460	20241205	113200	91680730	1964	1964	1964	1964	1
461	20241205	113100	91678766	1972	1972	1972	1972	0
462	20241205	113000	91678766	1972	1972	1972	1972	0
463	20241205	112900	91678766	1972	1972	1972	1972	0
464	20241205	112800	91678766	1972	1972	1972	1972	0
465	20241205	112700	91678766	1972	1972	1972	1972	0
466	20241205	112600	91678766	1972	1971	1972	1971	20
467	20241205	112500	91639345	1971	1971	1971	1971	0
468	20241205	112400	91639345	1971	1971	1971	1971	0
469	20241205	112300	91639345	1971	1971	1971	1971	0
470	20241205	112200	91639345	1971	1971	1971	1971	0
471	20241205	112100	91639345	1971	1971	1971	1971	0
472	20241205	112000	91639345	1971	1971	1971	1971	0
473	20241205	111900	91639345	1971	1971	1971	1971	0
474	20241205	111800	91639345	1971	1971	1971	1971	1
475	20241205	111700	91637374	1961	1961	1961	1961	0
476	20241205	111600	91637374	1961	1961	1961	1961	20
477	20241205	111500	91598154	1972	1972	1972	1972	0
478	20241205	111400	91598154	1972	1972	1972	1972	0
479	20241205	111300	91598154	1972	1972	1972	1972	0
480	20241205	111200	91598154	1972	1961	1972	1961	3
481	20241205	111100	91592250	1972	1972	1972	1972	0
482	20241205	111000	91592250	1972	1972	1972	1972	0
483	20241205	110900	91592250	1972	1972	1972	1972	0
484	20241205	110800	91592250	1972	1964	1972	1964	58
485	20241205	110700	91478290	1964	1964	1964	1964	0
486	20241205	110600	91478290	1964	1960	1964	1960	220
487	20241205	110500	91047086	1960	1960	1960	1960	0
488	20241205	110400	91047086	1960	1960	1960	1960	0
489	20241205	110300	91047086	1960	1960	1960	1960	0
490	20241205	110200	91047086	1960	1960	1960	1960	0
491	20241205	110100	91047086	1960	1960	1960	1960	0
492	20241205	110000	91047086	1960	1959	1960	1959	48
493	20241205	105900	90953053	1960	1960	1960	1960	30
494	20241205	105800	90894253	1964	1964	1964	1964	0
495	20241205	105700	90894253	1964	1961	1967	1955	5424
496	20241205	105600	80273087	1971	1971	1971	1971	1
497	20241205	105500	80271116	1960	1960	1960	1960	0
498	20241205	105400	80271116	1960	1960	1960	1960	0
499	20241205	105300	80271116	1960	1961	1961	1960	500
500	20241205	105200	79291011	1961	1961	1961	1961	0
501	20241205	105100	79291011	1961	1961	1961	1961	0
502	20241205	105000	79291011	1961	1961	1961	1961	136
503	20241205	104900	79024315	1972	1972	1972	1972	0
504	20241205	104800	79024315	1972	1972	1972	1972	0
505	20241205	104700	79024315	1972	1972	1972	1972	10
506	20241205	104600	79004595	1972	1972	1972	1972	0
507	20241205	104500	79004595	1972	1972	1972	1972	1
508	20241205	104400	79002623	1971	1971	1971	1971	0
509	20241205	104300	79002623	1971	1971	1971	1971	264
510	20241205	104200	78482279	1971	1962	1971	1962	69
511	20241205	104100	78346892	1962	1962	1962	1962	0
512	20241205	104000	78346892	1962	1962	1962	1962	278
513	20241205	103900	77801456	1962	1962	1962	1962	0
514	20241205	103800	77801456	1962	1962	1962	1962	0
515	20241205	103700	77801456	1962	1962	1962	1962	1
516	20241205	103600	77799494	1971	1971	1971	1971	0
517	20241205	103500	77799494	1971	1971	1971	1971	4
518	20241205	103400	77791610	1955	1973	1973	1955	7242
519	20241205	103300	63552339	1973	1973	1973	1973	22
520	20241205	103200	63508933	1973	1980	1980	1973	3
521	20241205	103100	63503007	1979	1979	1979	1979	0
522	20241205	103000	63503007	1979	1979	1979	1979	19
523	20241205	102900	63465406	1979	1979	1979	1979	1
524	20241205	102800	63463427	1979	1979	1979	1979	3
525	20241205	102700	63457490	1981	1981	1981	1981	0
526	20241205	102600	63457490	1981	1981	1981	1981	0
527	20241205	102500	63457490	1981	1981	1981	1981	0
528	20241205	102400	63457490	1981	1981	1981	1981	0
529	20241205	102300	63457490	1981	1981	1981	1981	0
530	20241205	102200	63457490	1981	1981	1981	1981	0
531	20241205	102100	63457490	1981	1981	1981	1981	0
532	20241205	102000	63457490	1981	1981	1981	1981	0
533	20241205	101900	63457490	1981	1981	1981	1981	0
534	20241205	101800	63457490	1981	1981	1981	1981	0
535	20241205	101700	63457490	1981	1981	1981	1981	0
536	20241205	101600	63457490	1981	1981	1981	1981	1
537	20241205	101500	63455509	1972	1981	1981	1972	4
538	20241205	101400	63447612	1981	1981	1981	1981	0
539	20241205	101300	63447612	1981	1981	1981	1981	0
540	20241205	101200	63447612	1981	1981	1981	1981	0
541	20241205	101100	63447612	1981	1981	1981	1981	0
542	20241205	101000	63447612	1981	1981	1981	1981	0
543	20241205	100900	63447612	1981	1981	1981	1981	10
544	20241205	100800	63427802	1981	1981	1981	1981	0
545	20241205	100700	63427802	1981	1981	1981	1981	0
546	20241205	100600	63427802	1981	1981	1981	1981	20
547	20241205	100500	63388182	1981	1981	1981	1981	5
548	20241205	100400	63378277	1981	1981	1981	1981	0
549	20241205	100300	63378277	1981	1972	1981	1972	3
550	20241205	100200	63372352	1982	1982	1982	1982	0
551	20241205	100100	63372352	1982	1982	1982	1982	0
552	20241205	100000	63372352	1982	1981	1982	1971	9507
553	20241205	095900	44601403	1981	1981	1981	1981	40
554	20241205	095800	44522163	1996	1996	1996	1996	0
555	20241205	095700	44522163	1996	1996	1996	1996	0
556	20241205	095600	44522163	1996	1980	1996	1980	8
557	20241205	095500	44506217	1991	1991	1991	1991	0
558	20241205	095400	44506217	1991	1991	1991	1991	157
559	20241205	095300	44193630	1996	1996	1996	1996	0
560	20241205	095200	44193630	1996	1996	1996	1996	0
561	20241205	095100	44193630	1996	1996	1996	1996	100
562	20241205	095000	43994030	1996	1996	1996	1996	409
563	20241205	094900	43177666	1996	1996	1996	1996	0
564	20241205	094800	43177666	1996	1996	1996	1996	0
565	20241205	094700	43177666	1996	1996	1996	1996	0
566	20241205	094600	43177666	1996	1996	1996	1996	0
567	20241205	094500	43177666	1996	1996	1996	1996	0
568	20241205	094400	43177666	1996	1996	1996	1996	0
569	20241205	094300	43177666	1996	1995	1996	1995	45
570	20241205	094200	43087886	1995	1995	1995	1995	0
571	20241205	094100	43087886	1995	1995	1995	1995	0
572	20241205	094000	43087886	1995	1993	1995	1993	1012
573	20241205	093900	41070857	1993	1990	1993	1990	10000
574	20241205	093800	21151347	1973	1975	1975	1973	378
575	20241205	093700	20405083	1991	1989	1991	1989	23
576	20241205	093600	20359312	1975	1975	1975	1975	0
577	20241205	093500	20359312	1975	1975	1975	1975	0
578	20241205	093400	20359312	1975	1975	1975	1975	185
579	20241205	093300	19993937	1971	1971	1971	1971	0
580	20241205	093200	19993937	1971	1971	1971	1971	0
581	20241205	093100	19993937	1971	1971	1971	1971	0
582	20241205	093000	19993937	1971	1971	1971	1971	0
583	20241205	092900	19993937	1971	1971	1971	1971	0
584	20241205	092800	19993937	1971	1971	1971	1971	0
585	20241205	092700	19993937	1971	1977	1978	1971	1172
586	20241205	092600	17680791	1973	1976	1976	1973	946
587	20241205	092500	15813513	1977	1977	1977	1977	1
588	20241205	092400	15811536	1996	1996	1996	1996	0
589	20241205	092300	15811536	1996	1995	1996	1995	32
590	20241205	092200	15747695	1995	1995	1995	1995	0
591	20241205	092100	15747695	1995	1977	1995	1975	998
592	20241205	092000	13775134	1996	1996	1996	1996	0
593	20241205	091900	13775134	1996	1996	1996	1996	0
594	20241205	091800	13775134	1996	1996	1996	1996	0
595	20241205	091700	13775134	1996	1996	1996	1996	0
596	20241205	091600	13775134	1996	1985	1996	1985	840
597	20241205	091500	12102693	1985	1985	1985	1985	0
598	20241205	091400	12102693	1985	1985	1985	1985	0
599	20241205	091300	12102693	1985	1985	1985	1985	19
600	20241205	091200	12064978	1985	1985	1985	1985	0
601	20241205	091100	12064978	1985	1977	1985	1973	12
602	20241205	091000	12041206	1973	1975	1976	1972	517
603	20241205	090900	11020289	1975	1978	1985	1975	217
604	20241205	090800	10591131	1977	1986	1986	1977	816
605	20241205	090700	8975448	1986	1981	1986	1977	906
606	20241205	090600	7180651	1981	1981	1981	1980	266
607	20241205	090500	6653717	1981	1994	1994	1981	1471
608	20241205	090400	3724113	2020	2025	2025	2020	3
609	20241205	090300	3718048	2025	2005	2030	1995	1715
610	20241205	090200	288768	2000	1996	2000	1995	49
611	20241205	090100	190843	1992	2020	2020	1991	72
612	20241205	090000	46805	2035	2035	2035	2035	23