KissMeData/026910/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	191200	29517958	1948	1948	1948	1948	278
3	20241204	191100	29517958	1948	1948	1948	1948	0
4	20241204	191000	29517958	1948	1948	1948	1948	0
5	20241204	190900	29517958	1948	1948	1948	1948	0
6	20241204	190800	29517958	1948	1948	1948	1948	0
7	20241204	190700	29517958	1948	1948	1948	1948	0
8	20241204	190600	29517958	1948	1948	1948	1948	0
9	20241204	190500	29517958	1948	1948	1948	1948	0
10	20241204	190400	29517958	1948	1948	1948	1948	0
11	20241204	190300	29517958	1948	1948	1948	1948	0
12	20241204	190200	29517958	1948	1948	1948	1948	0
13	20241204	190100	29517958	1948	1948	1948	1948	0
14	20241204	190000	29517958	1948	1948	1948	1948	0
15	20241204	185900	29517958	1948	1948	1948	1948	0
16	20241204	185800	29517958	1948	1948	1948	1948	0
17	20241204	185700	29517958	1948	1948	1948	1948	0
18	20241204	185600	29517958	1948	1948	1948	1948	0
19	20241204	185500	29517958	1948	1948	1948	1948	0
20	20241204	185400	29517958	1948	1948	1948	1948	0
21	20241204	185300	29517958	1948	1948	1948	1948	0
22	20241204	185200	29517958	1948	1948	1948	1948	0
23	20241204	185100	29517958	1948	1948	1948	1948	0
24	20241204	185000	29517958	1948	1948	1948	1948	0
25	20241204	184900	29517958	1948	1948	1948	1948	0
26	20241204	184800	29517958	1948	1948	1948	1948	0
27	20241204	184700	29517958	1948	1948	1948	1948	0
28	20241204	184600	29517958	1948	1948	1948	1948	0
29	20241204	184500	29517958	1948	1948	1948	1948	0
30	20241204	184400	29517958	1948	1948	1948	1948	0
31	20241204	184300	29517958	1948	1948	1948	1948	0
32	20241204	184200	29517958	1948	1948	1948	1948	278
33	20241204	184100	29517958	1948	1948	1948	1948	0
34	20241204	184000	29517958	1948	1948	1948	1948	0
35	20241204	183900	29517958	1948	1948	1948	1948	0
36	20241204	183800	29517958	1948	1948	1948	1948	0
37	20241204	183700	29517958	1948	1948	1948	1948	0
38	20241204	183600	29517958	1948	1948	1948	1948	0
39	20241204	183500	29517958	1948	1948	1948	1948	0
40	20241204	183400	29517958	1948	1948	1948	1948	0
41	20241204	183300	29517958	1948	1948	1948	1948	0
42	20241204	183200	29517958	1948	1948	1948	1948	0
43	20241204	183100	29517958	1948	1948	1948	1948	0
44	20241204	183000	29517958	1948	1948	1948	1948	0
45	20241204	182900	29517958	1948	1948	1948	1948	0
46	20241204	182800	29517958	1948	1948	1948	1948	0
47	20241204	182700	29517958	1948	1948	1948	1948	0
48	20241204	182600	29517958	1948	1948	1948	1948	0
49	20241204	182500	29517958	1948	1948	1948	1948	0
50	20241204	182400	29517958	1948	1948	1948	1948	0
51	20241204	182300	29517958	1948	1948	1948	1948	0
52	20241204	182200	29517958	1948	1948	1948	1948	0
53	20241204	182100	29517958	1948	1948	1948	1948	0
54	20241204	182000	29517958	1948	1948	1948	1948	0
55	20241204	181900	29517958	1948	1948	1948	1948	0
56	20241204	181800	29517958	1948	1948	1948	1948	0
57	20241204	181700	29517958	1948	1948	1948	1948	0
58	20241204	181600	29517958	1948	1948	1948	1948	0
59	20241204	181500	29517958	1948	1948	1948	1948	0
60	20241204	181400	29517958	1948	1948	1948	1948	0
61	20241204	181300	29517958	1948	1948	1948	1948	0
62	20241204	181200	29517958	1948	1948	1948	1948	278
63	20241204	181100	29517958	1948	1948	1948	1948	0
64	20241204	181000	29517958	1948	1948	1948	1948	0
65	20241204	180900	29517958	1948	1948	1948	1948	0
66	20241204	180800	29517958	1948	1948	1948	1948	0
67	20241204	180700	29517958	1948	1948	1948	1948	0
68	20241204	180600	29517958	1948	1948	1948	1948	0
69	20241204	180500	29517958	1948	1948	1948	1948	0
70	20241204	180400	29517958	1948	1948	1948	1948	0
71	20241204	180300	29517958	1948	1948	1948	1948	0
72	20241204	180200	29517958	1948	1948	1948	1948	0
73	20241204	180100	29517958	1948	1948	1948	1948	0
74	20241204	180000	29517958	1948	1948	1948	1948	0
75	20241204	175900	29517958	1948	1948	1948	1948	0
76	20241204	175800	29517958	1948	1948	1948	1948	0
77	20241204	175700	29517958	1948	1948	1948	1948	0
78	20241204	175600	29517958	1948	1948	1948	1948	0
79	20241204	175500	29517958	1948	1948	1948	1948	0
80	20241204	175400	29517958	1948	1948	1948	1948	0
81	20241204	175300	29517958	1948	1948	1948	1948	0
82	20241204	175200	29517958	1948	1948	1948	1948	0
83	20241204	175100	29517958	1948	1948	1948	1948	0
84	20241204	175000	29517958	1948	1948	1948	1948	0
85	20241204	174900	29517958	1948	1948	1948	1948	0
86	20241204	174800	29517958	1948	1948	1948	1948	0
87	20241204	174700	29517958	1948	1948	1948	1948	0
88	20241204	174600	29517958	1948	1948	1948	1948	0
89	20241204	174500	29517958	1948	1948	1948	1948	0
90	20241204	174400	29517958	1948	1948	1948	1948	0
91	20241204	174300	29517958	1948	1948	1948	1948	0
92	20241204	174200	29517958	1948	1948	1948	1948	278
93	20241204	174100	29517958	1948	1948	1948	1948	0
94	20241204	174000	29517958	1948	1948	1948	1948	0
95	20241204	173900	29517958	1948	1948	1948	1948	0
96	20241204	173800	29517958	1948	1948	1948	1948	0
97	20241204	173700	29517958	1948	1948	1948	1948	0
98	20241204	173600	29517958	1948	1948	1948	1948	0
99	20241204	173500	29517958	1948	1948	1948	1948	0
100	20241204	173400	29517958	1948	1948	1948	1948	0
101	20241204	173300	29517958	1948	1948	1948	1948	0
102	20241204	173200	29517958	1948	1948	1948	1948	0
103	20241204	173100	29517958	1948	1948	1948	1948	0
104	20241204	173000	29517958	1948	1948	1948	1948	0
105	20241204	172900	29517958	1948	1948	1948	1948	0
106	20241204	172800	29517958	1948	1948	1948	1948	0
107	20241204	172700	29517958	1948	1948	1948	1948	0
108	20241204	172600	29517958	1948	1948	1948	1948	0
109	20241204	172500	29517958	1948	1948	1948	1948	0
110	20241204	172400	29517958	1948	1948	1948	1948	0
111	20241204	172300	29517958	1948	1948	1948	1948	0
112	20241204	172200	29517958	1948	1948	1948	1948	0
113	20241204	172100	29517958	1948	1948	1948	1948	0
114	20241204	172000	29517958	1948	1948	1948	1948	0
115	20241204	171900	29517958	1948	1948	1948	1948	0
116	20241204	171800	29517958	1948	1948	1948	1948	0
117	20241204	171700	29517958	1948	1948	1948	1948	0
118	20241204	171600	29517958	1948	1948	1948	1948	0
119	20241204	171500	29517958	1948	1948	1948	1948	0
120	20241204	171400	29517958	1948	1948	1948	1948	0
121	20241204	171300	29517958	1948	1948	1948	1948	0
122	20241204	171200	29517958	1948	1948	1948	1948	278
123	20241204	171100	29517958	1948	1948	1948	1948	0
124	20241204	171000	29517958	1948	1948	1948	1948	0
125	20241204	170900	29517958	1948	1948	1948	1948	0
126	20241204	170800	29517958	1948	1948	1948	1948	0
127	20241204	170700	29517958	1948	1948	1948	1948	0
128	20241204	170600	29517958	1948	1948	1948	1948	0
129	20241204	170500	29517958	1948	1948	1948	1948	0
130	20241204	170400	29517958	1948	1948	1948	1948	0
131	20241204	170300	29517958	1948	1948	1948	1948	0
132	20241204	170200	29517958	1948	1948	1948	1948	0
133	20241204	170100	29517958	1948	1948	1948	1948	0
134	20241204	170000	29517958	1948	1948	1948	1948	0
135	20241204	165900	29517958	1948	1948	1948	1948	0
136	20241204	165800	29517958	1948	1948	1948	1948	0
137	20241204	165700	29517958	1948	1948	1948	1948	0
138	20241204	165600	29517958	1948	1948	1948	1948	0
139	20241204	165500	29517958	1948	1948	1948	1948	0
140	20241204	165400	29517958	1948	1948	1948	1948	0
141	20241204	165300	29517958	1948	1948	1948	1948	0
142	20241204	165200	29517958	1948	1948	1948	1948	0
143	20241204	165100	29517958	1948	1948	1948	1948	0
144	20241204	165000	29517958	1948	1948	1948	1948	0
145	20241204	164900	29517958	1948	1948	1948	1948	0
146	20241204	164800	29517958	1948	1948	1948	1948	0
147	20241204	164700	29517958	1948	1948	1948	1948	0
148	20241204	164600	29517958	1948	1948	1948	1948	0
149	20241204	164500	29517958	1948	1948	1948	1948	0
150	20241204	164400	29517958	1948	1948	1948	1948	0
151	20241204	164300	29517958	1948	1948	1948	1948	0
152	20241204	164200	29517958	1948	1948	1948	1948	278
153	20241204	164100	29517958	1948	1948	1948	1948	0
154	20241204	164000	29517958	1948	1948	1948	1948	0
155	20241204	163900	29517958	1948	1948	1948	1948	0
156	20241204	163800	29517958	1948	1948	1948	1948	0
157	20241204	163700	29517958	1948	1948	1948	1948	0
158	20241204	163600	29517958	1948	1948	1948	1948	0
159	20241204	163500	29517958	1948	1948	1948	1948	0
160	20241204	163400	29517958	1948	1948	1948	1948	0
161	20241204	163300	29517958	1948	1948	1948	1948	0
162	20241204	163200	29517958	1948	1948	1948	1948	0
163	20241204	163100	29517958	1948	1948	1948	1948	0
164	20241204	163000	29517958	1948	1948	1948	1948	0
165	20241204	162900	29517958	1948	1948	1948	1948	0
166	20241204	162800	29517958	1948	1948	1948	1948	0
167	20241204	162700	29517958	1948	1948	1948	1948	0
168	20241204	162600	29517958	1948	1948	1948	1948	0
169	20241204	162500	29517958	1948	1948	1948	1948	0
170	20241204	162400	29517958	1948	1948	1948	1948	0
171	20241204	162300	29517958	1948	1948	1948	1948	0
172	20241204	162200	29517958	1948	1948	1948	1948	0
173	20241204	162100	29517958	1948	1948	1948	1948	0
174	20241204	162000	29517958	1948	1948	1948	1948	0
175	20241204	161900	29517958	1948	1948	1948	1948	0
176	20241204	161800	29517958	1948	1948	1948	1948	0
177	20241204	161700	29517958	1948	1948	1948	1948	0
178	20241204	161600	29517958	1948	1948	1948	1948	0
179	20241204	161500	29517958	1948	1948	1948	1948	0
180	20241204	161400	29517958	1948	1948	1948	1948	0
181	20241204	161300	29517958	1948	1948	1948	1948	0
182	20241204	161200	29517958	1948	1948	1948	1948	278
183	20241204	161100	29517958	1948	1948	1948	1948	0
184	20241204	161000	29517958	1948	1948	1948	1948	0
185	20241204	160900	29517958	1948	1948	1948	1948	0
186	20241204	160800	29517958	1948	1948	1948	1948	0
187	20241204	160700	29517958	1948	1948	1948	1948	0
188	20241204	160600	29517958	1948	1948	1948	1948	0
189	20241204	160500	29517958	1948	1948	1948	1948	0
190	20241204	160400	29517958	1948	1948	1948	1948	0
191	20241204	160300	29517958	1948	1948	1948	1948	0
192	20241204	160200	29517958	1948	1948	1948	1948	0
193	20241204	160100	29517958	1948	1948	1948	1948	0
194	20241204	160000	29517958	1948	1948	1948	1948	0
195	20241204	155900	29517958	1948	1948	1948	1948	0
196	20241204	155800	29517958	1948	1948	1948	1948	0
197	20241204	155700	29517958	1948	1948	1948	1948	0
198	20241204	155600	29517958	1948	1948	1948	1948	0
199	20241204	155500	29517958	1948	1948	1948	1948	0
200	20241204	155400	29517958	1948	1948	1948	1948	0
201	20241204	155300	29517958	1948	1948	1948	1948	0
202	20241204	155200	29517958	1948	1948	1948	1948	0
203	20241204	155100	29517958	1948	1948	1948	1948	0
204	20241204	155000	29517958	1948	1948	1948	1948	0
205	20241204	154900	29517958	1948	1948	1948	1948	0
206	20241204	154800	29517958	1948	1948	1948	1948	0
207	20241204	154700	29517958	1948	1948	1948	1948	0
208	20241204	154600	29517958	1948	1948	1948	1948	0
209	20241204	154500	29517958	1948	1948	1948	1948	0
210	20241204	154400	29517958	1948	1948	1948	1948	0
211	20241204	154300	29517958	1948	1948	1948	1948	0
212	20241204	154200	29517958	1948	1948	1948	1948	278
213	20241204	154100	29517958	1948	1948	1948	1948	0
214	20241204	154000	29517958	1948	1948	1948	1948	0
215	20241204	153900	29517958	1948	1948	1948	1948	0
216	20241204	153800	29517958	1948	1948	1948	1948	0
217	20241204	153700	29517958	1948	1948	1948	1948	0
218	20241204	153600	29517958	1948	1948	1948	1948	0
219	20241204	153500	29517958	1948	1948	1948	1948	0
220	20241204	153400	29517958	1948	1948	1948	1948	0
221	20241204	153300	29517958	1948	1948	1948	1948	0
222	20241204	153200	29517958	1948	1948	1948	1948	0
223	20241204	153100	29517958	1948	1948	1948	1948	0
224	20241204	153000	29517958	1948	1948	1948	1948	278
225	20241204	152900	28976414	1935	1935	1935	1935	0
226	20241204	152800	28976414	1935	1935	1935	1935	0
227	20241204	152700	28976414	1935	1935	1935	1935	0
228	20241204	152600	28976414	1935	1935	1935	1935	0
229	20241204	152500	28976414	1935	1935	1935	1935	0
230	20241204	152400	28976414	1935	1935	1935	1935	0
231	20241204	152300	28976414	1935	1935	1935	1935	0
232	20241204	152200	28976414	1935	1935	1935	1935	0
233	20241204	152100	28976414	1935	1935	1935	1935	0
234	20241204	152000	28976414	1935	1935	1935	1935	0
235	20241204	151900	28976414	1935	1926	1935	1925	574
236	20241204	151800	27871443	1939	1939	1939	1939	0
237	20241204	151700	27871443	1939	1939	1939	1939	0
238	20241204	151600	27871443	1939	1939	1939	1939	0
239	20241204	151500	27871443	1939	1939	1939	1939	0
240	20241204	151400	27871443	1939	1939	1939	1939	0
241	20241204	151300	27871443	1939	1939	1939	1939	0
242	20241204	151200	27871443	1939	1939	1939	1939	0
243	20241204	151100	27871443	1939	1939	1939	1939	0
244	20241204	151000	27871443	1939	1939	1939	1939	0
245	20241204	150900	27871443	1939	1939	1939	1939	5
246	20241204	150800	27861748	1939	1939	1939	1939	3
247	20241204	150700	27855931	1920	1920	1920	1920	0
248	20241204	150600	27855931	1920	1920	1920	1920	0
249	20241204	150500	27855931	1920	1920	1920	1920	0
250	20241204	150400	27855931	1920	1920	1920	1920	0
251	20241204	150300	27855931	1920	1920	1920	1920	461
252	20241204	150200	26970811	1920	1920	1920	1920	0
253	20241204	150100	26970811	1920	1920	1920	1920	0
254	20241204	150000	26970811	1920	1920	1920	1920	0
255	20241204	145900	26970811	1920	1920	1920	1920	0
256	20241204	145800	26970811	1920	1920	1920	1920	0
257	20241204	145700	26970811	1920	1920	1920	1920	0
258	20241204	145600	26970811	1920	1920	1920	1920	0
259	20241204	145500	26970811	1920	1920	1920	1920	0
260	20241204	145400	26970811	1920	1920	1920	1920	0
261	20241204	145300	26970811	1920	1920	1920	1920	0
262	20241204	145200	26970811	1920	1920	1920	1920	0
263	20241204	145100	26970811	1920	1920	1920	1920	0
264	20241204	145000	26970811	1920	1920	1920	1920	0
265	20241204	144900	26970811	1920	1920	1920	1920	0
266	20241204	144800	26970811	1920	1920	1920	1920	0
267	20241204	144700	26970811	1920	1920	1920	1920	0
268	20241204	144600	26970811	1920	1920	1920	1920	0
269	20241204	144500	26970811	1920	1920	1920	1920	0
270	20241204	144400	26970811	1920	1920	1920	1920	0
271	20241204	144300	26970811	1920	1920	1920	1920	0
272	20241204	144200	26970811	1920	1920	1920	1920	0
273	20241204	144100	26970811	1920	1920	1920	1920	0
274	20241204	144000	26970811	1920	1920	1920	1920	0
275	20241204	143900	26970811	1920	1920	1920	1920	0
276	20241204	143800	26970811	1920	1920	1920	1920	0
277	20241204	143700	26970811	1920	1920	1920	1920	0
278	20241204	143600	26970811	1920	1920	1920	1920	0
279	20241204	143500	26970811	1920	1920	1920	1920	0
280	20241204	143400	26970811	1920	1920	1920	1920	0
281	20241204	143300	26970811	1920	1920	1920	1920	0
282	20241204	143200	26970811	1920	1920	1920	1920	0
283	20241204	143100	26970811	1920	1920	1920	1920	0
284	20241204	143000	26970811	1920	1920	1920	1920	0
285	20241204	142900	26970811	1920	1920	1920	1920	0
286	20241204	142800	26970811	1920	1920	1920	1920	0
287	20241204	142700	26970811	1920	1920	1920	1920	0
288	20241204	142600	26970811	1920	1920	1920	1920	0
289	20241204	142500	26970811	1920	1920	1920	1920	0
290	20241204	142400	26970811	1920	1920	1920	1920	0
291	20241204	142300	26970811	1920	1920	1920	1920	0
292	20241204	142200	26970811	1920	1920	1920	1920	0
293	20241204	142100	26970811	1920	1920	1920	1920	0
294	20241204	142000	26970811	1920	1920	1920	1920	0
295	20241204	141900	26970811	1920	1920	1920	1920	0
296	20241204	141800	26970811	1920	1920	1920	1920	0
297	20241204	141700	26970811	1920	1920	1920	1920	0
298	20241204	141600	26970811	1920	1920	1920	1920	0
299	20241204	141500	26970811	1920	1920	1920	1920	0
300	20241204	141400	26970811	1920	1920	1920	1920	0
301	20241204	141300	26970811	1920	1920	1920	1920	0
302	20241204	141200	26970811	1920	1920	1920	1920	0
303	20241204	141100	26970811	1920	1920	1920	1920	0
304	20241204	141000	26970811	1920	1920	1920	1920	0
305	20241204	140900	26970811	1920	1920	1920	1920	0
306	20241204	140800	26970811	1920	1920	1920	1920	0
307	20241204	140700	26970811	1920	1920	1920	1920	0
308	20241204	140600	26970811	1920	1920	1920	1920	0
309	20241204	140500	26970811	1920	1920	1920	1920	42
310	20241204	140400	26890171	1910	1910	1910	1910	0
311	20241204	140300	26890171	1910	1910	1910	1910	0
312	20241204	140200	26890171	1910	1910	1910	1910	0
313	20241204	140100	26890171	1910	1910	1910	1910	0
314	20241204	140000	26890171	1910	1910	1910	1910	0
315	20241204	135900	26890171	1910	1910	1910	1910	0
316	20241204	135800	26890171	1910	1910	1910	1910	73
317	20241204	135700	26750741	1910	1913	1913	1910	429
318	20241204	135600	25931031	1913	1913	1913	1913	0
319	20241204	135500	25931031	1913	1913	1913	1913	0
320	20241204	135400	25931031	1913	1913	1913	1913	0
321	20241204	135300	25931031	1913	1913	1913	1913	0
322	20241204	135200	25931031	1913	1913	1913	1913	0
323	20241204	135100	25931031	1913	1913	1913	1913	0
324	20241204	135000	25931031	1913	1913	1913	1913	0
325	20241204	134900	25931031	1913	1913	1913	1913	0
326	20241204	134800	25931031	1913	1913	1913	1913	0
327	20241204	134700	25931031	1913	1913	1913	1913	20
328	20241204	134600	25892771	1913	1913	1913	1913	0
329	20241204	134500	25892771	1913	1913	1913	1913	15
330	20241204	134400	25864076	1914	1914	1914	1914	1
331	20241204	134300	25862162	1927	1927	1927	1927	0
332	20241204	134200	25862162	1927	1927	1927	1927	0
333	20241204	134100	25862162	1927	1927	1927	1927	0
334	20241204	134000	25862162	1927	1927	1927	1927	0
335	20241204	133900	25862162	1927	1927	1927	1927	0
336	20241204	133800	25862162	1927	1927	1927	1927	0
337	20241204	133700	25862162	1927	1927	1927	1927	0
338	20241204	133600	25862162	1927	1927	1927	1927	0
339	20241204	133500	25862162	1927	1927	1927	1927	0
340	20241204	133400	25862162	1927	1927	1927	1927	0
341	20241204	133300	25862162	1927	1927	1927	1927	0
342	20241204	133200	25862162	1927	1927	1927	1927	0
343	20241204	133100	25862162	1927	1927	1927	1927	0
344	20241204	133000	25862162	1927	1927	1927	1927	0
345	20241204	132900	25862162	1927	1927	1927	1927	1
346	20241204	132800	25860235	1927	1927	1927	1927	0
347	20241204	132700	25860235	1927	1927	1927	1927	0
348	20241204	132600	25860235	1927	1927	1927	1927	1
349	20241204	132500	25858308	1935	1935	1935	1935	0
350	20241204	132400	25858308	1935	1935	1935	1935	0
351	20241204	132300	25858308	1935	1935	1935	1935	0
352	20241204	132200	25858308	1935	1935	1935	1935	0
353	20241204	132100	25858308	1935	1935	1935	1935	0
354	20241204	132000	25858308	1935	1935	1935	1935	0
355	20241204	131900	25858308	1935	1935	1935	1935	0
356	20241204	131800	25858308	1935	1935	1935	1935	0
357	20241204	131700	25858308	1935	1935	1935	1935	0
358	20241204	131600	25858308	1935	1935	1935	1935	0
359	20241204	131500	25858308	1935	1935	1935	1935	0
360	20241204	131400	25858308	1935	1935	1935	1935	0
361	20241204	131300	25858308	1935	1935	1935	1935	0
362	20241204	131200	25858308	1935	1935	1935	1935	0
363	20241204	131100	25858308	1935	1935	1935	1935	0
364	20241204	131000	25858308	1935	1935	1935	1935	0
365	20241204	130900	25858308	1935	1935	1935	1935	0
366	20241204	130800	25858308	1935	1935	1935	1935	0
367	20241204	130700	25858308	1935	1935	1935	1935	0
368	20241204	130600	25858308	1935	1935	1935	1935	0
369	20241204	130500	25858308	1935	1935	1935	1935	0
370	20241204	130400	25858308	1935	1935	1935	1935	0
371	20241204	130300	25858308	1935	1935	1935	1935	0
372	20241204	130200	25858308	1935	1935	1935	1935	0
373	20241204	130100	25858308	1935	1935	1935	1935	0
374	20241204	130000	25858308	1935	1935	1935	1935	0
375	20241204	125900	25858308	1935	1935	1935	1935	0
376	20241204	125800	25858308	1935	1935	1935	1935	10
377	20241204	125700	25838958	1935	1935	1935	1935	4
378	20241204	125600	25831218	1939	1939	1939	1939	0
379	20241204	125500	25831218	1939	1939	1939	1939	0
380	20241204	125400	25831218	1939	1939	1939	1939	0
381	20241204	125300	25831218	1939	1939	1939	1939	0
382	20241204	125200	25831218	1939	1939	1939	1939	0
383	20241204	125100	25831218	1939	1939	1939	1939	0
384	20241204	125000	25831218	1939	1939	1939	1939	0
385	20241204	124900	25831218	1939	1939	1939	1939	0
386	20241204	124800	25831218	1939	1939	1939	1939	0
387	20241204	124700	25831218	1939	1939	1939	1939	0
388	20241204	124600	25831218	1939	1939	1939	1939	0
389	20241204	124500	25831218	1939	1939	1939	1939	0
390	20241204	124400	25831218	1939	1939	1939	1939	0
391	20241204	124300	25831218	1939	1939	1939	1939	0
392	20241204	124200	25831218	1939	1936	1939	1936	53
393	20241204	124100	25728550	1933	1933	1933	1933	0
394	20241204	124000	25728550	1933	1933	1933	1933	45
395	20241204	123900	25641565	1935	1935	1935	1935	0
396	20241204	123800	25641565	1935	1935	1935	1935	0
397	20241204	123700	25641565	1935	1935	1935	1935	0
398	20241204	123600	25641565	1935	1935	1935	1935	0
399	20241204	123500	25641565	1935	1935	1935	1935	0
400	20241204	123400	25641565	1935	1935	1935	1935	0
401	20241204	123300	25641565	1935	1935	1935	1935	0
402	20241204	123200	25641565	1935	1935	1935	1935	0
403	20241204	123100	25641565	1935	1935	1935	1935	0
404	20241204	123000	25641565	1935	1935	1935	1935	0
405	20241204	122900	25641565	1935	1935	1935	1935	0
406	20241204	122800	25641565	1935	1935	1935	1935	0
407	20241204	122700	25641565	1935	1935	1935	1935	0
408	20241204	122600	25641565	1935	1935	1935	1935	0
409	20241204	122500	25641565	1935	1935	1935	1935	0
410	20241204	122400	25641565	1935	1935	1935	1935	0
411	20241204	122300	25641565	1935	1935	1935	1935	0
412	20241204	122200	25641565	1935	1935	1935	1935	0
413	20241204	122100	25641565	1935	1935	1935	1935	0
414	20241204	122000	25641565	1935	1935	1935	1935	0
415	20241204	121900	25641565	1935	1935	1935	1935	0
416	20241204	121800	25641565	1935	1935	1935	1935	5
417	20241204	121700	25631890	1906	1906	1906	1906	0
418	20241204	121600	25631890	1906	1906	1906	1906	0
419	20241204	121500	25631890	1906	1906	1906	1906	0
420	20241204	121400	25631890	1906	1906	1906	1906	0
421	20241204	121300	25631890	1906	1906	1906	1906	0
422	20241204	121200	25631890	1906	1906	1906	1906	0
423	20241204	121100	25631890	1906	1906	1906	1906	0
424	20241204	121000	25631890	1906	1906	1906	1906	0
425	20241204	120900	25631890	1906	1906	1906	1906	0
426	20241204	120800	25631890	1906	1906	1906	1906	0
427	20241204	120700	25631890	1906	1906	1906	1906	0
428	20241204	120600	25631890	1906	1915	1915	1906	2234
429	20241204	120500	21371905	1958	1958	1958	1958	0
430	20241204	120400	21371905	1958	1958	1958	1958	0
431	20241204	120300	21371905	1958	1958	1958	1958	0
432	20241204	120200	21371905	1958	1958	1958	1958	0
433	20241204	120100	21371905	1958	1958	1958	1958	0
434	20241204	120000	21371905	1958	1958	1958	1958	0
435	20241204	115900	21371905	1958	1958	1958	1958	0
436	20241204	115800	21371905	1958	1958	1958	1958	0
437	20241204	115700	21371905	1958	1958	1958	1958	0
438	20241204	115600	21371905	1958	1958	1958	1958	0
439	20241204	115500	21371905	1958	1958	1958	1958	0
440	20241204	115400	21371905	1958	1958	1958	1958	0
441	20241204	115300	21371905	1958	1958	1958	1958	0
442	20241204	115200	21371905	1958	1958	1958	1958	0
443	20241204	115100	21371905	1958	1958	1958	1958	0
444	20241204	115000	21371905	1958	1958	1958	1958	0
445	20241204	114900	21371905	1958	1958	1958	1958	0
446	20241204	114800	21371905	1958	1958	1958	1958	0
447	20241204	114700	21371905	1958	1958	1958	1958	0
448	20241204	114600	21371905	1958	1958	1958	1958	0
449	20241204	114500	21371905	1958	1958	1958	1958	0
450	20241204	114400	21371905	1958	1958	1958	1958	0
451	20241204	114300	21371905	1958	1958	1958	1958	0
452	20241204	114200	21371905	1958	1958	1958	1958	0
453	20241204	114100	21371905	1958	1958	1958	1958	0
454	20241204	114000	21371905	1958	1958	1958	1958	0
455	20241204	113900	21371905	1958	1958	1958	1958	0
456	20241204	113800	21371905	1958	1958	1958	1958	0
457	20241204	113700	21371905	1958	1958	1958	1958	0
458	20241204	113600	21371905	1958	1958	1958	1958	0
459	20241204	113500	21371905	1958	1958	1958	1958	0
460	20241204	113400	21371905	1958	1958	1958	1958	0
461	20241204	113300	21371905	1958	1958	1958	1958	0
462	20241204	113200	21371905	1958	1958	1958	1958	0
463	20241204	113100	21371905	1958	1958	1958	1958	0
464	20241204	113000	21371905	1958	1958	1958	1958	0
465	20241204	112900	21371905	1958	1958	1958	1958	0
466	20241204	112800	21371905	1958	1958	1958	1958	0
467	20241204	112700	21371905	1958	1958	1958	1958	0
468	20241204	112600	21371905	1958	1958	1958	1958	0
469	20241204	112500	21371905	1958	1958	1958	1958	0
470	20241204	112400	21371905	1958	1958	1958	1958	0
471	20241204	112300	21371905	1958	1958	1958	1958	0
472	20241204	112200	21371905	1958	1958	1958	1958	0
473	20241204	112100	21371905	1958	1958	1958	1958	0
474	20241204	112000	21371905	1958	1958	1958	1958	0
475	20241204	111900	21371905	1958	1958	1958	1958	0
476	20241204	111800	21371905	1958	1958	1958	1958	0
477	20241204	111700	21371905	1958	1958	1958	1958	0
478	20241204	111600	21371905	1958	1958	1958	1958	0
479	20241204	111500	21371905	1958	1958	1958	1958	0
480	20241204	111400	21371905	1958	1958	1958	1958	0
481	20241204	111300	21371905	1958	1958	1958	1958	0
482	20241204	111200	21371905	1958	1958	1958	1958	0
483	20241204	111100	21371905	1958	1953	1958	1953	2
484	20241204	111000	21367994	1937	1937	1937	1937	0
485	20241204	110900	21367994	1937	1937	1937	1937	0
486	20241204	110800	21367994	1937	1937	1937	1937	0
487	20241204	110700	21367994	1937	1937	1937	1937	231
488	20241204	110600	20920547	1927	1918	1927	1918	129
489	20241204	110500	20672388	1918	1918	1918	1918	0
490	20241204	110400	20672388	1918	1918	1918	1918	0
491	20241204	110300	20672388	1918	1918	1918	1918	0
492	20241204	110200	20672388	1918	1918	1918	1918	0
493	20241204	110100	20672388	1918	1918	1918	1918	0
494	20241204	110000	20672388	1918	1918	1918	1918	3
495	20241204	105900	20666634	1918	1918	1918	1918	5
496	20241204	105800	20657044	1920	1920	1920	1920	0
497	20241204	105700	20657044	1920	1920	1920	1920	0
498	20241204	105600	20657044	1920	1920	1920	1920	0
499	20241204	105500	20657044	1920	1920	1920	1920	0
500	20241204	105400	20657044	1920	1920	1920	1920	0
501	20241204	105300	20657044	1920	1920	1920	1920	3
502	20241204	105200	20651284	1923	1923	1923	1923	35
503	20241204	105100	20583979	1924	1924	1924	1924	10
504	20241204	105000	20564739	1903	1903	1903	1903	0
505	20241204	104900	20564739	1903	1903	1903	1903	0
506	20241204	104800	20564739	1903	1903	1903	1903	0
507	20241204	104700	20564739	1903	1903	1903	1903	0
508	20241204	104600	20564739	1903	1903	1903	1903	0
509	20241204	104500	20564739	1903	1903	1903	1903	0
510	20241204	104400	20564739	1903	1903	1903	1903	0
511	20241204	104300	20564739	1903	1903	1903	1903	0
512	20241204	104200	20564739	1903	1903	1903	1903	0
513	20241204	104100	20564739	1903	1903	1903	1903	0
514	20241204	104000	20564739	1903	1911	1911	1903	1165
515	20241204	103900	18344969	1960	1960	1960	1960	0
516	20241204	103800	18344969	1960	1960	1960	1960	0
517	20241204	103700	18344969	1960	1960	1960	1960	0
518	20241204	103600	18344969	1960	1960	1960	1960	0
519	20241204	103500	18344969	1960	1960	1960	1960	0
520	20241204	103400	18344969	1960	1960	1960	1960	0
521	20241204	103300	18344969	1960	1960	1960	1960	0
522	20241204	103200	18344969	1960	1960	1960	1960	0
523	20241204	103100	18344969	1960	1960	1960	1960	0
524	20241204	103000	18344969	1960	1960	1960	1960	0
525	20241204	102900	18344969	1960	1960	1960	1960	0
526	20241204	102800	18344969	1960	1960	1960	1960	0
527	20241204	102700	18344969	1960	1960	1960	1960	0
528	20241204	102600	18344969	1960	1960	1960	1960	0
529	20241204	102500	18344969	1960	1960	1960	1960	0
530	20241204	102400	18344969	1960	1960	1960	1960	0
531	20241204	102300	18344969	1960	1960	1960	1960	0
532	20241204	102200	18344969	1960	1960	1960	1960	0
533	20241204	102100	18344969	1960	1960	1960	1960	0
534	20241204	102000	18344969	1960	1960	1960	1960	0
535	20241204	101900	18344969	1960	1960	1960	1960	0
536	20241204	101800	18344969	1960	1960	1960	1960	0
537	20241204	101700	18344969	1960	1960	1960	1960	0
538	20241204	101600	18344969	1960	1960	1960	1960	0
539	20241204	101500	18344969	1960	1960	1960	1960	0
540	20241204	101400	18344969	1960	1960	1960	1960	1
541	20241204	101300	18343009	1960	1960	1960	1960	0
542	20241204	101200	18343009	1960	1960	1960	1960	0
543	20241204	101100	18343009	1960	1960	1960	1960	1
544	20241204	101000	18341049	1960	1960	1960	1960	0
545	20241204	100900	18341049	1960	1960	1960	1960	200
546	20241204	100800	17949049	1960	1960	1960	1960	0
547	20241204	100700	17949049	1960	1960	1960	1960	0
548	20241204	100600	17949049	1960	1960	1960	1960	0
549	20241204	100500	17949049	1960	1960	1960	1960	0
550	20241204	100400	17949049	1960	1960	1960	1960	0
551	20241204	100300	17949049	1960	1960	1960	1960	0
552	20241204	100200	17949049	1960	1916	1960	1911	241
553	20241204	100100	17487429	1959	1959	1959	1959	0
554	20241204	100000	17487429	1959	1959	1959	1959	0
555	20241204	095900	17487429	1959	1959	1959	1959	184
556	20241204	095800	17126973	1959	1959	1959	1959	0
557	20241204	095700	17126973	1959	1959	1959	1959	0
558	20241204	095600	17126973	1959	1959	1959	1959	0
559	20241204	095500	17126973	1959	1959	1959	1959	0
560	20241204	095400	17126973	1959	1959	1959	1959	0
561	20241204	095300	17126973	1959	1959	1959	1959	0
562	20241204	095200	17126973	1959	1959	1959	1959	0
563	20241204	095100	17126973	1959	1959	1959	1959	100
564	20241204	095000	16931073	1959	1959	1959	1959	1
565	20241204	094900	16929114	1959	1959	1959	1959	0
566	20241204	094800	16929114	1959	1959	1959	1959	0
567	20241204	094700	16929114	1959	1959	1959	1959	0
568	20241204	094600	16929114	1959	1959	1959	1959	0
569	20241204	094500	16929114	1959	1959	1959	1959	2204
570	20241204	094400	12611478	1966	1966	1966	1966	0
571	20241204	094300	12611478	1966	1966	1966	1966	0
572	20241204	094200	12611478	1966	1966	1966	1966	0
573	20241204	094100	12611478	1966	1966	1966	1966	0
574	20241204	094000	12611478	1966	1966	1966	1966	0
575	20241204	093900	12611478	1966	1966	1966	1966	0
576	20241204	093800	12611478	1966	1966	1966	1966	0
577	20241204	093700	12611478	1966	1966	1966	1966	0
578	20241204	093600	12611478	1966	1966	1966	1966	0
579	20241204	093500	12611478	1966	1966	1966	1966	0
580	20241204	093400	12611478	1966	1966	1966	1966	0
581	20241204	093300	12611478	1966	1966	1966	1966	0
582	20241204	093200	12611478	1966	1966	1966	1966	0
583	20241204	093100	12611478	1966	1966	1966	1966	0
584	20241204	093000	12611478	1966	1966	1966	1966	0
585	20241204	092900	12611478	1966	1966	1966	1966	0
586	20241204	092800	12611478	1966	1966	1966	1966	0
587	20241204	092700	12611478	1966	1966	1966	1966	0
588	20241204	092600	12611478	1966	1966	1966	1966	0
589	20241204	092500	12611478	1966	1966	1966	1966	0
590	20241204	092400	12611478	1966	1966	1966	1966	0
591	20241204	092300	12611478	1966	1966	1966	1966	0
592	20241204	092200	12611478	1966	1962	1966	1962	155
593	20241204	092100	12307198	1959	1959	1959	1959	0
594	20241204	092000	12307198	1959	1959	1959	1959	30
595	20241204	091900	12248428	1959	1959	1959	1959	100
596	20241204	091800	12052528	1959	1959	1959	1959	0
597	20241204	091700	12052528	1959	1959	1959	1959	0
598	20241204	091600	12052528	1959	1959	1959	1959	0
599	20241204	091500	12052528	1959	1959	1959	1959	300
600	20241204	091400	11464828	1961	1961	1961	1961	0
601	20241204	091300	11464828	1961	1961	1961	1961	0
602	20241204	091200	11464828	1961	1961	1961	1961	0
603	20241204	091100	11464828	1961	1961	1961	1961	0
604	20241204	091000	11464828	1961	1960	1961	1959	997
605	20241204	090900	9511408	1963	1963	1963	1963	0
606	20241204	090800	9511408	1963	1963	1963	1963	0
607	20241204	090700	9511408	1963	1966	1970	1963	344
608	20241204	090600	8834954	1965	1965	1965	1965	0
609	20241204	090500	8834954	1965	1965	1965	1965	240
610	20241204	090400	8363354	1966	1966	1966	1966	0
611	20241204	090300	8363354	1966	1966	1966	1966	15
612	20241204	090200	8333864	1970	1970	1970	1970	0
613	20241204	090100	8333864	1970	1940	1970	1940	239
614	20241204	090000	7867384	1940	1900	1940	1891	4141