KissMeData/009180/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	185300	208424693	1921	1921	1921	1921	1848
3	20241209	185200	208424693	1921	1921	1921	1921	0
4	20241209	185100	208424693	1921	1921	1921	1921	0
5	20241209	185000	208424693	1921	1921	1921	1921	0
6	20241209	184900	208424693	1921	1921	1921	1921	0
7	20241209	184800	208424693	1921	1921	1921	1921	0
8	20241209	184700	208424693	1921	1921	1921	1921	0
9	20241209	184600	208424693	1921	1921	1921	1921	0
10	20241209	184500	208424693	1921	1921	1921	1921	0
11	20241209	184400	208424693	1921	1921	1921	1921	0
12	20241209	184300	208424693	1921	1921	1921	1921	0
13	20241209	184200	208424693	1921	1921	1921	1921	0
14	20241209	184100	208424693	1921	1921	1921	1921	0
15	20241209	184000	208424693	1921	1921	1921	1921	0
16	20241209	183900	208424693	1921	1921	1921	1921	0
17	20241209	183800	208424693	1921	1921	1921	1921	0
18	20241209	183700	208424693	1921	1921	1921	1921	0
19	20241209	183600	208424693	1921	1921	1921	1921	0
20	20241209	183500	208424693	1921	1921	1921	1921	0
21	20241209	183400	208424693	1921	1921	1921	1921	0
22	20241209	183300	208424693	1921	1921	1921	1921	0
23	20241209	183200	208424693	1921	1921	1921	1921	0
24	20241209	183100	208424693	1921	1921	1921	1921	0
25	20241209	183000	208424693	1921	1921	1921	1921	0
26	20241209	182900	208424693	1921	1921	1921	1921	0
27	20241209	182800	208424693	1921	1921	1921	1921	0
28	20241209	182700	208424693	1921	1921	1921	1921	0
29	20241209	182600	208424693	1921	1921	1921	1921	0
30	20241209	182500	208424693	1921	1921	1921	1921	0
31	20241209	182400	208424693	1921	1921	1921	1921	0
32	20241209	182300	208424693	1921	1921	1921	1921	1848
33	20241209	182200	208424693	1921	1921	1921	1921	0
34	20241209	182100	208424693	1921	1921	1921	1921	0
35	20241209	182000	208424693	1921	1921	1921	1921	0
36	20241209	181900	208424693	1921	1921	1921	1921	0
37	20241209	181800	208424693	1921	1921	1921	1921	0
38	20241209	181700	208424693	1921	1921	1921	1921	0
39	20241209	181600	208424693	1921	1921	1921	1921	0
40	20241209	181500	208424693	1921	1921	1921	1921	0
41	20241209	181400	208424693	1921	1921	1921	1921	0
42	20241209	181300	208424693	1921	1921	1921	1921	0
43	20241209	181200	208424693	1921	1921	1921	1921	0
44	20241209	181100	208424693	1921	1921	1921	1921	0
45	20241209	181000	208424693	1921	1921	1921	1921	0
46	20241209	180900	208424693	1921	1921	1921	1921	0
47	20241209	180800	208424693	1921	1921	1921	1921	0
48	20241209	180700	208424693	1921	1921	1921	1921	0
49	20241209	180600	208424693	1921	1921	1921	1921	0
50	20241209	180500	208424693	1921	1921	1921	1921	0
51	20241209	180400	208424693	1921	1921	1921	1921	0
52	20241209	180300	208424693	1921	1921	1921	1921	0
53	20241209	180200	208424693	1921	1921	1921	1921	0
54	20241209	180100	208424693	1921	1921	1921	1921	0
55	20241209	180000	208424693	1921	1921	1921	1921	0
56	20241209	175900	208424693	1921	1921	1921	1921	0
57	20241209	175800	208424693	1921	1921	1921	1921	0
58	20241209	175700	208424693	1921	1921	1921	1921	0
59	20241209	175600	208424693	1921	1921	1921	1921	0
60	20241209	175500	208424693	1921	1921	1921	1921	0
61	20241209	175400	208424693	1921	1921	1921	1921	0
62	20241209	175300	208424693	1921	1921	1921	1921	1848
63	20241209	175200	208424693	1921	1921	1921	1921	0
64	20241209	175100	208424693	1921	1921	1921	1921	0
65	20241209	175000	208424693	1921	1921	1921	1921	0
66	20241209	174900	208424693	1921	1921	1921	1921	0
67	20241209	174800	208424693	1921	1921	1921	1921	0
68	20241209	174700	208424693	1921	1921	1921	1921	0
69	20241209	174600	208424693	1921	1921	1921	1921	0
70	20241209	174500	208424693	1921	1921	1921	1921	0
71	20241209	174400	208424693	1921	1921	1921	1921	0
72	20241209	174300	208424693	1921	1921	1921	1921	0
73	20241209	174200	208424693	1921	1921	1921	1921	0
74	20241209	174100	208424693	1921	1921	1921	1921	0
75	20241209	174000	208424693	1921	1921	1921	1921	0
76	20241209	173900	208424693	1921	1921	1921	1921	0
77	20241209	173800	208424693	1921	1921	1921	1921	0
78	20241209	173700	208424693	1921	1921	1921	1921	0
79	20241209	173600	208424693	1921	1921	1921	1921	0
80	20241209	173500	208424693	1921	1921	1921	1921	0
81	20241209	173400	208424693	1921	1921	1921	1921	0
82	20241209	173300	208424693	1921	1921	1921	1921	0
83	20241209	173200	208424693	1921	1921	1921	1921	0
84	20241209	173100	208424693	1921	1921	1921	1921	0
85	20241209	173000	208424693	1921	1921	1921	1921	0
86	20241209	172900	208424693	1921	1921	1921	1921	0
87	20241209	172800	208424693	1921	1921	1921	1921	0
88	20241209	172700	208424693	1921	1921	1921	1921	0
89	20241209	172600	208424693	1921	1921	1921	1921	0
90	20241209	172500	208424693	1921	1921	1921	1921	0
91	20241209	172400	208424693	1921	1921	1921	1921	0
92	20241209	172300	208424693	1921	1921	1921	1921	1848
93	20241209	172200	208424693	1921	1921	1921	1921	0
94	20241209	172100	208424693	1921	1921	1921	1921	0
95	20241209	172000	208424693	1921	1921	1921	1921	0
96	20241209	171900	208424693	1921	1921	1921	1921	0
97	20241209	171800	208424693	1921	1921	1921	1921	0
98	20241209	171700	208424693	1921	1921	1921	1921	0
99	20241209	171600	208424693	1921	1921	1921	1921	0
100	20241209	171500	208424693	1921	1921	1921	1921	0
101	20241209	171400	208424693	1921	1921	1921	1921	0
102	20241209	171300	208424693	1921	1921	1921	1921	0
103	20241209	171200	208424693	1921	1921	1921	1921	0
104	20241209	171100	208424693	1921	1921	1921	1921	0
105	20241209	171000	208424693	1921	1921	1921	1921	0
106	20241209	170900	208424693	1921	1921	1921	1921	0
107	20241209	170800	208424693	1921	1921	1921	1921	0
108	20241209	170700	208424693	1921	1921	1921	1921	0
109	20241209	170600	208424693	1921	1921	1921	1921	0
110	20241209	170500	208424693	1921	1921	1921	1921	0
111	20241209	170400	208424693	1921	1921	1921	1921	0
112	20241209	170300	208424693	1921	1921	1921	1921	0
113	20241209	170200	208424693	1921	1921	1921	1921	0
114	20241209	170100	208424693	1921	1921	1921	1921	0
115	20241209	170000	208424693	1921	1921	1921	1921	0
116	20241209	165900	208424693	1921	1921	1921	1921	0
117	20241209	165800	208424693	1921	1921	1921	1921	0
118	20241209	165700	208424693	1921	1921	1921	1921	0
119	20241209	165600	208424693	1921	1921	1921	1921	0
120	20241209	165500	208424693	1921	1921	1921	1921	0
121	20241209	165400	208424693	1921	1921	1921	1921	0
122	20241209	165300	208424693	1921	1921	1921	1921	1848
123	20241209	165200	208424693	1921	1921	1921	1921	0
124	20241209	165100	208424693	1921	1921	1921	1921	0
125	20241209	165000	208424693	1921	1921	1921	1921	0
126	20241209	164900	208424693	1921	1921	1921	1921	0
127	20241209	164800	208424693	1921	1921	1921	1921	0
128	20241209	164700	208424693	1921	1921	1921	1921	0
129	20241209	164600	208424693	1921	1921	1921	1921	0
130	20241209	164500	208424693	1921	1921	1921	1921	0
131	20241209	164400	208424693	1921	1921	1921	1921	0
132	20241209	164300	208424693	1921	1921	1921	1921	0
133	20241209	164200	208424693	1921	1921	1921	1921	0
134	20241209	164100	208424693	1921	1921	1921	1921	0
135	20241209	164000	208424693	1921	1921	1921	1921	0
136	20241209	163900	208424693	1921	1921	1921	1921	0
137	20241209	163800	208424693	1921	1921	1921	1921	0
138	20241209	163700	208424693	1921	1921	1921	1921	0
139	20241209	163600	208424693	1921	1921	1921	1921	0
140	20241209	163500	208424693	1921	1921	1921	1921	0
141	20241209	163400	208424693	1921	1921	1921	1921	0
142	20241209	163300	208424693	1921	1921	1921	1921	0
143	20241209	163200	208424693	1921	1921	1921	1921	0
144	20241209	163100	208424693	1921	1921	1921	1921	0
145	20241209	163000	208424693	1921	1921	1921	1921	0
146	20241209	162900	208424693	1921	1921	1921	1921	0
147	20241209	162800	208424693	1921	1921	1921	1921	0
148	20241209	162700	208424693	1921	1921	1921	1921	0
149	20241209	162600	208424693	1921	1921	1921	1921	0
150	20241209	162500	208424693	1921	1921	1921	1921	0
151	20241209	162400	208424693	1921	1921	1921	1921	0
152	20241209	162300	208424693	1921	1921	1921	1921	1848
153	20241209	162200	208424693	1921	1921	1921	1921	0
154	20241209	162100	208424693	1921	1921	1921	1921	0
155	20241209	162000	208424693	1921	1921	1921	1921	0
156	20241209	161900	208424693	1921	1921	1921	1921	0
157	20241209	161800	208424693	1921	1921	1921	1921	0
158	20241209	161700	208424693	1921	1921	1921	1921	0
159	20241209	161600	208424693	1921	1921	1921	1921	0
160	20241209	161500	208424693	1921	1921	1921	1921	0
161	20241209	161400	208424693	1921	1921	1921	1921	0
162	20241209	161300	208424693	1921	1921	1921	1921	0
163	20241209	161200	208424693	1921	1921	1921	1921	0
164	20241209	161100	208424693	1921	1921	1921	1921	0
165	20241209	161000	208424693	1921	1921	1921	1921	0
166	20241209	160900	208424693	1921	1921	1921	1921	0
167	20241209	160800	208424693	1921	1921	1921	1921	0
168	20241209	160700	208424693	1921	1921	1921	1921	0
169	20241209	160600	208424693	1921	1921	1921	1921	0
170	20241209	160500	208424693	1921	1921	1921	1921	0
171	20241209	160400	208424693	1921	1921	1921	1921	0
172	20241209	160300	208424693	1921	1921	1921	1921	0
173	20241209	160200	208424693	1921	1921	1921	1921	0
174	20241209	160100	208424693	1921	1921	1921	1921	0
175	20241209	160000	208424693	1921	1921	1921	1921	0
176	20241209	155900	208424693	1921	1921	1921	1921	0
177	20241209	155800	208424693	1921	1921	1921	1921	0
178	20241209	155700	208424693	1921	1921	1921	1921	0
179	20241209	155600	208424693	1921	1921	1921	1921	0
180	20241209	155500	208424693	1921	1921	1921	1921	0
181	20241209	155400	208424693	1921	1921	1921	1921	0
182	20241209	155300	208424693	1921	1921	1921	1921	1848
183	20241209	155200	208424693	1921	1921	1921	1921	0
184	20241209	155100	208424693	1921	1921	1921	1921	0
185	20241209	155000	208424693	1921	1921	1921	1921	0
186	20241209	154900	208424693	1921	1921	1921	1921	0
187	20241209	154800	208424693	1921	1921	1921	1921	0
188	20241209	154700	208424693	1921	1921	1921	1921	0
189	20241209	154600	208424693	1921	1921	1921	1921	0
190	20241209	154500	208424693	1921	1921	1921	1921	0
191	20241209	154400	208424693	1921	1921	1921	1921	0
192	20241209	154300	208424693	1921	1921	1921	1921	0
193	20241209	154200	208424693	1921	1921	1921	1921	0
194	20241209	154100	208424693	1921	1921	1921	1921	0
195	20241209	154000	208424693	1921	1921	1921	1921	0
196	20241209	153900	208424693	1921	1921	1921	1921	0
197	20241209	153800	208424693	1921	1921	1921	1921	0
198	20241209	153700	208424693	1921	1921	1921	1921	0
199	20241209	153600	208424693	1921	1921	1921	1921	0
200	20241209	153500	208424693	1921	1921	1921	1921	0
201	20241209	153400	208424693	1921	1921	1921	1921	0
202	20241209	153300	208424693	1921	1921	1921	1921	0
203	20241209	153200	208424693	1921	1921	1921	1921	0
204	20241209	153100	208424693	1921	1921	1921	1921	0
205	20241209	153000	208424693	1921	1921	1921	1921	1848
206	20241209	152900	204874685	1932	1932	1932	1932	0
207	20241209	152800	204874685	1932	1932	1932	1932	0
208	20241209	152700	204874685	1932	1932	1932	1932	0
209	20241209	152600	204874685	1932	1932	1932	1932	0
210	20241209	152500	204874685	1932	1932	1932	1932	0
211	20241209	152400	204874685	1932	1932	1932	1932	0
212	20241209	152300	204874685	1932	1932	1932	1932	0
213	20241209	152200	204874685	1932	1932	1932	1932	0
214	20241209	152100	204874685	1932	1932	1932	1932	0
215	20241209	152000	204874685	1932	1932	1932	1932	0
216	20241209	151900	204874685	1932	1929	1932	1924	365
217	20241209	151800	204170727	1932	1932	1932	1932	0
218	20241209	151700	204170727	1932	1932	1932	1932	0
219	20241209	151600	204170727	1932	1932	1932	1932	0
220	20241209	151500	204170727	1932	1932	1932	1932	0
221	20241209	151400	204170727	1932	1932	1932	1932	0
222	20241209	151300	204170727	1932	1932	1932	1932	26
223	20241209	151200	204120495	1932	1932	1932	1932	0
224	20241209	151100	204120495	1932	1932	1932	1932	4
225	20241209	151000	204112767	1932	1932	1932	1932	30
226	20241209	150900	204054807	1933	1931	1933	1931	33
227	20241209	150800	203991074	1931	1931	1931	1931	1
228	20241209	150700	203989143	1923	1923	1923	1923	152
229	20241209	150600	203696847	1931	1931	1931	1931	0
230	20241209	150500	203696847	1931	1931	1931	1931	701
231	20241209	150400	202343216	1921	1921	1921	1921	0
232	20241209	150300	202343216	1921	1921	1921	1921	0
233	20241209	150200	202343216	1921	1921	1921	1921	0
234	20241209	150100	202343216	1921	1921	1921	1921	0
235	20241209	150000	202343216	1921	1921	1921	1921	0
236	20241209	145900	202343216	1921	1921	1921	1921	0
237	20241209	145800	202343216	1921	1921	1921	1921	0
238	20241209	145700	202343216	1921	1921	1921	1920	1183
239	20241209	145600	200070707	1920	1920	1920	1920	0
240	20241209	145500	200070707	1920	1921	1921	1919	202
241	20241209	145400	199682674	1921	1921	1921	1921	0
242	20241209	145300	199682674	1921	1921	1921	1921	49
243	20241209	145200	199588545	1920	1920	1920	1920	0
244	20241209	145100	199588545	1920	1920	1920	1920	0
245	20241209	145000	199588545	1920	1920	1920	1920	0
246	20241209	144900	199588545	1920	1920	1920	1920	0
247	20241209	144800	199588545	1920	1920	1920	1920	0
248	20241209	144700	199588545	1920	1920	1920	1920	0
249	20241209	144600	199588545	1920	1920	1920	1920	0
250	20241209	144500	199588545	1920	1920	1920	1920	1
251	20241209	144400	199586625	1920	1920	1920	1920	0
252	20241209	144300	199586625	1920	1920	1920	1920	204
253	20241209	144200	199194945	1920	1923	1923	1920	296
254	20241209	144100	198626584	1935	1935	1935	1935	0
255	20241209	144000	198626584	1935	1935	1935	1935	0
256	20241209	143900	198626584	1935	1935	1935	1935	0
257	20241209	143800	198626584	1935	1935	1935	1935	0
258	20241209	143700	198626584	1935	1935	1935	1935	0
259	20241209	143600	198626584	1935	1935	1935	1935	49
260	20241209	143500	198531769	1938	1927	1938	1927	216
261	20241209	143400	198114438	1927	1927	1927	1927	0
262	20241209	143300	198114438	1927	1927	1927	1927	0
263	20241209	143200	198114438	1927	1927	1927	1927	1
264	20241209	143100	198112511	1922	1922	1922	1922	0
265	20241209	143000	198112511	1922	1922	1922	1922	0
266	20241209	142900	198112511	1922	1923	1924	1922	7
267	20241209	142800	198099054	1927	1927	1927	1927	0
268	20241209	142700	198099054	1927	1927	1927	1927	1
269	20241209	142600	198097127	1917	1917	1917	1917	30
270	20241209	142500	198039617	1917	1917	1917	1917	0
271	20241209	142400	198039617	1917	1917	1917	1917	0
272	20241209	142300	198039617	1917	1917	1917	1917	0
273	20241209	142200	198039617	1917	1917	1917	1917	12
274	20241209	142100	198016613	1915	1915	1915	1915	0
275	20241209	142000	198016613	1915	1919	1919	1915	2000
276	20241209	141900	194182898	1920	1921	1921	1920	284
277	20241209	141800	193637570	1921	1923	1923	1921	1053
278	20241209	141700	191613257	1926	1926	1926	1926	0
279	20241209	141600	191613257	1926	1926	1926	1926	0
280	20241209	141500	191613257	1926	1926	1926	1926	0
281	20241209	141400	191613257	1926	1925	1926	1925	2810
282	20241209	141300	186204006	1925	1925	1925	1925	0
283	20241209	141200	186204006	1925	1925	1925	1925	0
284	20241209	141100	186204006	1925	1925	1925	1925	3200
285	20241209	141000	180044006	1925	1925	1925	1925	5
286	20241209	140900	180034381	1925	1923	1925	1920	2207
287	20241209	140800	175793618	1925	1925	1925	1925	0
288	20241209	140700	175793618	1925	1925	1925	1925	632
289	20241209	140600	174577018	1926	1927	1927	1926	1154
290	20241209	140500	172353539	1928	1930	1930	1928	217
291	20241209	140400	171935143	1928	1928	1928	1928	0
292	20241209	140300	171935143	1928	1928	1928	1928	0
293	20241209	140200	171935143	1928	1928	1928	1928	101
294	20241209	140100	171740415	1928	1928	1928	1928	212
295	20241209	140000	171331679	1928	1928	1928	1928	23
296	20241209	135900	171287335	1928	1928	1928	1928	0
297	20241209	135800	171287335	1928	1928	1928	1928	500
298	20241209	135700	170323335	1930	1935	1935	1928	2269
299	20241209	135600	165939406	1935	1935	1935	1935	2500
300	20241209	135500	161101906	1935	1935	1935	1935	0
301	20241209	135400	161101906	1935	1935	1935	1935	0
302	20241209	135300	161101906	1935	1935	1935	1935	0
303	20241209	135200	161101906	1935	1935	1935	1935	0
304	20241209	135100	161101906	1935	1935	1935	1935	0
305	20241209	135000	161101906	1935	1938	1938	1935	7
306	20241209	134900	161088358	1938	1938	1938	1938	5
307	20241209	134800	161078668	1937	1937	1937	1937	0
308	20241209	134700	161078668	1937	1937	1937	1937	1
309	20241209	134600	161076731	1936	1936	1936	1936	31
310	20241209	134500	161016715	1938	1938	1938	1938	0
311	20241209	134400	161016715	1938	1938	1938	1938	1
312	20241209	134300	161014777	1939	1939	1939	1939	0
313	20241209	134200	161014777	1939	1939	1939	1939	0
314	20241209	134100	161014777	1939	1930	1939	1930	1752
315	20241209	134000	157633408	1930	1930	1930	1930	0
316	20241209	133900	157633408	1930	1931	1931	1930	1814
317	20241209	133800	154131163	1932	1932	1932	1932	852
318	20241209	133700	152485099	1933	1933	1933	1933	678
319	20241209	133600	151174525	1933	1933	1933	1933	0
320	20241209	133500	151174525	1933	1933	1933	1933	12
321	20241209	133400	151151329	1933	1934	1934	1933	870
322	20241209	133300	149468800	1939	1939	1939	1939	0
323	20241209	133200	149468800	1939	1939	1939	1939	0
324	20241209	133100	149468800	1939	1939	1939	1939	0
325	20241209	133000	149468800	1939	1939	1939	1939	0
326	20241209	132900	149468800	1939	1939	1939	1939	0
327	20241209	132800	149468800	1939	1939	1939	1939	0
328	20241209	132700	149468800	1939	1938	1939	1938	2159
329	20241209	132600	145284648	1934	1934	1934	1934	0
330	20241209	132500	145284648	1934	1938	1938	1934	59
331	20241209	132400	145170427	1938	1938	1938	1938	0
332	20241209	132300	145170427	1938	1938	1938	1938	0
333	20241209	132200	145170427	1938	1938	1939	1938	255
334	20241209	132100	144676232	1939	1939	1939	1939	0
335	20241209	132000	144676232	1939	1939	1939	1939	154
336	20241209	131900	144377626	1939	1939	1939	1939	0
337	20241209	131800	144377626	1939	1940	1940	1939	248
338	20241209	131700	143896554	1940	1940	1940	1940	0
339	20241209	131600	143896554	1940	1940	1940	1940	0
340	20241209	131500	143896554	1940	1940	1940	1940	0
341	20241209	131400	143896554	1940	1940	1940	1940	0
342	20241209	131300	143896554	1940	1940	1940	1940	100
343	20241209	131200	143702554	1940	1940	1940	1940	0
344	20241209	131100	143702554	1940	1940	1940	1940	0
345	20241209	131000	143702554	1940	1940	1940	1940	25
346	20241209	130900	143654054	1939	1939	1939	1939	0
347	20241209	130800	143654054	1939	1939	1939	1939	0
348	20241209	130700	143654054	1939	1939	1939	1939	2034
349	20241209	130600	139710128	1939	1939	1939	1939	0
350	20241209	130500	139710128	1939	1939	1939	1939	0
351	20241209	130400	139710128	1939	1939	1939	1939	0
352	20241209	130300	139710128	1939	1940	1940	1939	1570
353	20241209	130200	136664499	1941	1941	1941	1941	0
354	20241209	130100	136664499	1941	1941	1941	1941	0
355	20241209	130000	136664499	1941	1941	1941	1941	1
356	20241209	125900	136662558	1941	1942	1942	1941	311
357	20241209	125800	136058607	1941	1941	1941	1941	0
358	20241209	125700	136058607	1941	1942	1942	1941	1074
359	20241209	125600	133973519	1942	1942	1942	1942	0
360	20241209	125500	133973519	1942	1942	1942	1942	0
361	20241209	125400	133973519	1942	1942	1942	1942	60
362	20241209	125300	133856999	1946	1946	1946	1946	0
363	20241209	125200	133856999	1946	1946	1946	1946	0
364	20241209	125100	133856999	1946	1946	1946	1946	0
365	20241209	125000	133856999	1946	1946	1946	1946	5
366	20241209	124900	133847269	1941	1941	1941	1941	0
367	20241209	124800	133847269	1941	1941	1941	1941	0
368	20241209	124700	133847269	1941	1941	1941	1941	6
369	20241209	124600	133835623	1941	1945	1945	1941	779
370	20241209	124500	132322668	1946	1946	1946	1946	0
371	20241209	124400	132322668	1946	1946	1946	1946	6
372	20241209	124300	132310992	1950	1950	1950	1950	0
373	20241209	124200	132310992	1950	1950	1950	1948	3057
374	20241209	124100	126349867	1950	1950	1950	1950	1
375	20241209	124000	126347917	1950	1950	1950	1950	0
376	20241209	123900	126347917	1950	1950	1950	1950	0
377	20241209	123800	126347917	1950	1950	1950	1950	0
378	20241209	123700	126347917	1950	1950	1950	1950	0
379	20241209	123600	126347917	1950	1950	1950	1950	0
380	20241209	123500	126347917	1950	1950	1950	1950	1
381	20241209	123400	126345967	1951	1951	1951	1951	0
382	20241209	123300	126345967	1951	1951	1951	1951	0
383	20241209	123200	126345967	1951	1951	1951	1951	0
384	20241209	123100	126345967	1951	1951	1951	1951	247
385	20241209	123000	125864070	1951	1951	1951	1951	2
386	20241209	122900	125860168	1951	1951	1951	1951	4
387	20241209	122800	125852364	1960	1960	1960	1960	2
388	20241209	122700	125848444	1950	1950	1950	1950	0
389	20241209	122600	125848444	1950	1950	1950	1950	0
390	20241209	122500	125848444	1950	1950	1950	1950	0
391	20241209	122400	125848444	1950	1950	1950	1950	0
392	20241209	122300	125848444	1950	1950	1950	1950	0
393	20241209	122200	125848444	1950	1950	1950	1950	0
394	20241209	122100	125848444	1950	1950	1950	1950	0
395	20241209	122000	125848444	1950	1950	1950	1950	0
396	20241209	121900	125848444	1950	1950	1950	1950	0
397	20241209	121800	125848444	1950	1950	1950	1950	0
398	20241209	121700	125848444	1950	1950	1950	1950	0
399	20241209	121600	125848444	1950	1950	1950	1950	0
400	20241209	121500	125848444	1950	1950	1950	1950	34
401	20241209	121400	125782144	1950	1950	1950	1950	0
402	20241209	121300	125782144	1950	1950	1950	1950	21
403	20241209	121200	125741194	1950	1955	1955	1950	2445
404	20241209	121100	120972258	1955	1955	1955	1955	0
405	20241209	121000	120972258	1955	1955	1955	1955	13
406	20241209	120900	120946843	1955	1955	1955	1955	24
407	20241209	120800	120899923	1960	1961	1961	1960	1806
408	20241209	120700	117360045	1961	1961	1961	1961	0
409	20241209	120600	117360045	1961	1961	1961	1961	0
410	20241209	120500	117360045	1961	1961	1961	1961	1
411	20241209	120400	117358084	1961	1961	1961	1961	100
412	20241209	120300	117161984	1961	1961	1961	1961	0
413	20241209	120200	117161984	1961	1961	1961	1961	0
414	20241209	120100	117161984	1961	1961	1961	1961	0
415	20241209	120000	117161984	1961	1961	1961	1961	0
416	20241209	115900	117161984	1961	1961	1961	1961	0
417	20241209	115800	117161984	1961	1961	1961	1961	0
418	20241209	115700	117161984	1961	1961	1961	1961	20
419	20241209	115600	117122764	1961	1961	1961	1961	0
420	20241209	115500	117122764	1961	1961	1961	1961	18
421	20241209	115400	117087466	1961	1961	1961	1961	0
422	20241209	115300	117087466	1961	1961	1961	1961	0
423	20241209	115200	117087466	1961	1961	1961	1961	0
424	20241209	115100	117087466	1961	1961	1961	1961	0
425	20241209	115000	117087466	1961	1961	1961	1961	0
426	20241209	114900	117087466	1961	1961	1961	1961	1
427	20241209	114800	117085505	1960	1960	1960	1960	0
428	20241209	114700	117085505	1960	1960	1960	1960	0
429	20241209	114600	117085505	1960	1960	1960	1960	0
430	20241209	114500	117085505	1960	1960	1960	1960	0
431	20241209	114400	117085505	1960	1960	1960	1960	0
432	20241209	114300	117085505	1960	1960	1960	1960	0
433	20241209	114200	117085505	1960	1960	1960	1960	0
434	20241209	114100	117085505	1960	1961	1961	1960	100
435	20241209	114000	116889454	1961	1961	1961	1961	8
436	20241209	113900	116873766	1961	1961	1961	1961	0
437	20241209	113800	116873766	1961	1961	1961	1961	0
438	20241209	113700	116873766	1961	1961	1961	1961	0
439	20241209	113600	116873766	1961	1960	1961	1960	13
440	20241209	113500	116848277	1960	1967	1967	1960	845
441	20241209	113400	115189640	1967	1967	1967	1967	0
442	20241209	113300	115189640	1967	1967	1967	1967	0
443	20241209	113200	115189640	1967	1967	1967	1967	0
444	20241209	113100	115189640	1967	1967	1967	1967	0
445	20241209	113000	115189640	1967	1967	1967	1967	0
446	20241209	112900	115189640	1967	1967	1967	1967	5
447	20241209	112800	115179805	1960	1960	1960	1960	0
448	20241209	112700	115179805	1960	1960	1960	1960	0
449	20241209	112600	115179805	1960	1960	1960	1960	1500
450	20241209	112500	112239805	1965	1965	1965	1965	3000
451	20241209	112400	106344805	1965	1965	1965	1965	1
452	20241209	112300	106342840	1960	1960	1960	1960	51
453	20241209	112200	106242880	1960	1961	1961	1960	206
454	20241209	112100	105839086	1965	1965	1965	1965	0
455	20241209	112000	105839086	1965	1965	1965	1965	0
456	20241209	111900	105839086	1965	1965	1965	1965	0
457	20241209	111800	105839086	1965	1965	1965	1965	1
458	20241209	111700	105837121	1965	1964	1965	1964	103
459	20241209	111600	105634827	1961	1965	1965	1961	21
460	20241209	111500	105593638	1965	1965	1965	1965	30
461	20241209	111400	105534688	1967	1967	1967	1967	4
462	20241209	111300	105526820	1961	1960	1961	1960	550
463	20241209	111200	104448320	1961	1961	1961	1961	162
464	20241209	111100	104130638	1961	1961	1961	1961	900
465	20241209	111000	102365738	1960	1960	1960	1960	0
466	20241209	110900	102365738	1960	1960	1960	1960	0
467	20241209	110800	102365738	1960	1963	1963	1960	8524
468	20241209	110700	85649535	1960	1960	1960	1960	0
469	20241209	110600	85649535	1960	1960	1960	1960	1694
470	20241209	110500	82329295	1960	1960	1960	1960	0
471	20241209	110400	82329295	1960	1960	1960	1960	0
472	20241209	110300	82329295	1960	1960	1960	1960	399
473	20241209	110200	81547255	1963	1963	1963	1963	0
474	20241209	110100	81547255	1963	1963	1963	1963	0
475	20241209	110000	81547255	1963	1963	1963	1963	0
476	20241209	105900	81547255	1963	1963	1963	1963	0
477	20241209	105800	81547255	1963	1963	1963	1963	0
478	20241209	105700	81547255	1963	1963	1963	1963	975
479	20241209	105600	79633330	1963	1960	1963	1960	2601
480	20241209	105500	74531367	1960	1960	1960	1960	0
481	20241209	105400	74531367	1960	1957	1960	1950	3244
482	20241209	105300	68196232	1960	1960	1960	1960	18
483	20241209	105200	68160952	1960	1960	1960	1960	10255
484	20241209	105100	48061152	1960	1960	1960	1960	0
485	20241209	105000	48061152	1960	1960	1960	1960	0
486	20241209	104900	48061152	1960	1960	1960	1960	7
487	20241209	104800	48047432	1960	1960	1960	1960	0
488	20241209	104700	48047432	1960	1961	1961	1960	173
489	20241209	104600	47708183	1962	1962	1962	1962	0
490	20241209	104500	47708183	1962	1962	1962	1962	0
491	20241209	104400	47708183	1962	1962	1962	1962	0
492	20241209	104300	47708183	1962	1962	1962	1962	0
493	20241209	104200	47708183	1962	1962	1962	1962	0
494	20241209	104100	47708183	1962	1961	1962	1961	1258
495	20241209	104000	45240044	1962	1962	1962	1962	300
496	20241209	103900	44651444	1961	1961	1961	1961	0
497	20241209	103800	44651444	1961	1961	1961	1961	1
498	20241209	103700	44649483	1962	1962	1962	1962	1202
499	20241209	103600	42291159	1962	1962	1962	1962	0
500	20241209	103500	42291159	1962	1962	1962	1961	225
501	20241209	103400	41849737	1962	1962	1962	1962	16
502	20241209	103300	41818345	1962	1962	1962	1962	1
503	20241209	103200	41816383	1962	1962	1962	1962	0
504	20241209	103100	41816383	1962	1962	1962	1962	1
505	20241209	103000	41814421	1962	1962	1962	1962	0
506	20241209	102900	41814421	1962	1962	1962	1962	0
507	20241209	102800	41814421	1962	1958	1962	1957	12
508	20241209	102700	41790931	1958	1958	1958	1958	0
509	20241209	102600	41790931	1958	1958	1958	1958	0
510	20241209	102500	41790931	1958	1958	1958	1958	10
511	20241209	102400	41771351	1958	1962	1962	1958	156
512	20241209	102300	41465319	1962	1962	1962	1962	0
513	20241209	102200	41465319	1962	1962	1962	1962	0
514	20241209	102100	41465319	1962	1958	1962	1958	3
515	20241209	102000	41459437	1958	1959	1959	1958	700
516	20241209	101900	40088671	1960	1960	1960	1960	0
517	20241209	101800	40088671	1960	1960	1960	1960	187
518	20241209	101700	39722151	1963	1963	1963	1963	0
519	20241209	101600	39722151	1963	1963	1963	1963	51
520	20241209	101500	39622038	1963	1963	1963	1963	1
521	20241209	101400	39620075	1963	1963	1963	1963	0
522	20241209	101300	39620075	1963	1963	1963	1963	0
523	20241209	101200	39620075	1963	1963	1963	1963	0
524	20241209	101100	39620075	1963	1963	1963	1963	0
525	20241209	101000	39620075	1963	1963	1963	1963	3
526	20241209	100900	39614186	1963	1963	1963	1963	0
527	20241209	100800	39614186	1963	1963	1963	1963	102
528	20241209	100700	39413960	1963	1961	1963	1961	814
529	20241209	100600	37817700	1961	1961	1961	1961	52
530	20241209	100500	37715728	1961	1961	1961	1961	0
531	20241209	100400	37715728	1961	1961	1961	1961	100
532	20241209	100300	37519628	1961	1960	1961	1960	1999
533	20241209	100200	33601089	1961	1961	1961	1961	142
534	20241209	100100	33322627	1961	1963	1963	1961	169
535	20241209	100000	32991162	1963	1963	1963	1963	10
536	20241209	095900	32971532	1963	1963	1963	1963	0
537	20241209	095800	32971532	1963	1963	1963	1963	0
538	20241209	095700	32971532	1963	1963	1963	1963	0
539	20241209	095600	32971532	1963	1961	1963	1961	81
540	20241209	095500	32812531	1963	1963	1963	1963	0
541	20241209	095400	32812531	1963	1963	1963	1963	0
542	20241209	095300	32812531	1963	1963	1963	1963	25
543	20241209	095200	32763456	1963	1963	1963	1963	0
544	20241209	095100	32763456	1963	1963	1963	1963	12
545	20241209	095000	32739900	1964	1964	1964	1964	10
546	20241209	094900	32720260	1964	1964	1964	1964	1
547	20241209	094800	32718296	1960	1964	1964	1960	150
548	20241209	094700	32424276	1960	1960	1960	1960	0
549	20241209	094600	32424276	1960	1964	1965	1960	86
550	20241209	094500	32255418	1965	1965	1965	1965	313
551	20241209	094400	31640373	1965	1965	1965	1965	8
552	20241209	094300	31624653	1967	1967	1967	1967	0
553	20241209	094200	31624653	1967	1967	1967	1967	1
554	20241209	094100	31622686	1967	1968	1968	1967	179
555	20241209	094000	31270592	1968	1968	1968	1968	8
556	20241209	093900	31254848	1968	1967	1968	1967	23
557	20241209	093800	31209606	1968	1968	1968	1968	5
558	20241209	093700	31199766	1968	1968	1968	1968	1
559	20241209	093600	31197798	1968	1968	1968	1968	1
560	20241209	093500	31195830	1967	1967	1967	1967	9
561	20241209	093400	31178127	1967	1967	1967	1967	2
562	20241209	093300	31174193	1958	1958	1958	1958	0
563	20241209	093200	31174193	1958	1967	1967	1958	77
564	20241209	093100	31023416	1967	1968	1968	1967	100
565	20241209	093000	30826712	1968	1960	1968	1958	142
566	20241209	092900	30548647	1959	1959	1959	1959	0
567	20241209	092800	30548647	1959	1959	1959	1959	0
568	20241209	092700	30548647	1959	1959	1959	1959	20
569	20241209	092600	30509467	1959	1960	1960	1959	156
570	20241209	092500	30203738	1961	1966	1966	1961	4190
571	20241209	092400	21972264	1966	1968	1968	1966	1515
572	20241209	092300	18992291	1968	1968	1968	1968	1
573	20241209	092200	18990323	1969	1972	1972	1969	2983
574	20241209	092100	13112112	1972	1972	1972	1972	0
575	20241209	092000	13112112	1972	1972	1972	1972	26
576	20241209	091900	13060840	1972	1975	1975	1972	171
577	20241209	091800	12723304	1975	1975	1975	1975	0
578	20241209	091700	12723304	1975	1975	1975	1975	1
579	20241209	091600	12721329	1970	1970	1970	1970	379
580	20241209	091500	11974699	1971	1971	1971	1971	190
581	20241209	091400	11600209	1971	1997	1997	1971	124
582	20241209	091300	11353205	1999	1980	1999	1970	911
583	20241209	091200	9542825	1980	1980	1980	1980	10
584	20241209	091100	9523025	1980	1968	1980	1967	755
585	20241209	091000	8034386	1968	1968	1968	1968	0
586	20241209	090900	8034386	1968	1974	1974	1968	308
587	20241209	090800	7427275	1980	1975	1980	1975	419
588	20241209	090700	6598530	1975	1980	1980	1975	392
589	20241209	090600	5823110	1980	1980	1980	1980	33
590	20241209	090500	5757770	1980	1980	1980	1980	120
591	20241209	090400	5520170	1981	1981	1981	1981	8
592	20241209	090300	5504322	1981	1985	1985	1981	110
593	20241209	090200	5286304	1986	1992	1992	1986	32
594	20241209	090100	5222656	1992	2000	2000	1992	1489
595	20241209	090000	2248568	2010	2015	2015	1992	1120