KissMeData/024800/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191000	19724348	1974	1974	1974	1974	161
3	20241203	190900	19724348	1974	1974	1974	1974	0
4	20241203	190800	19724348	1974	1974	1974	1974	0
5	20241203	190700	19724348	1974	1974	1974	1974	0
6	20241203	190600	19724348	1974	1974	1974	1974	0
7	20241203	190500	19724348	1974	1974	1974	1974	0
8	20241203	190400	19724348	1974	1974	1974	1974	0
9	20241203	190300	19724348	1974	1974	1974	1974	0
10	20241203	190200	19724348	1974	1974	1974	1974	0
11	20241203	190100	19724348	1974	1974	1974	1974	0
12	20241203	190000	19724348	1974	1974	1974	1974	0
13	20241203	185900	19724348	1974	1974	1974	1974	0
14	20241203	185800	19724348	1974	1974	1974	1974	0
15	20241203	185700	19724348	1974	1974	1974	1974	0
16	20241203	185600	19724348	1974	1974	1974	1974	0
17	20241203	185500	19724348	1974	1974	1974	1974	0
18	20241203	185400	19724348	1974	1974	1974	1974	0
19	20241203	185300	19724348	1974	1974	1974	1974	0
20	20241203	185200	19724348	1974	1974	1974	1974	0
21	20241203	185100	19724348	1974	1974	1974	1974	0
22	20241203	185000	19724348	1974	1974	1974	1974	0
23	20241203	184900	19724348	1974	1974	1974	1974	0
24	20241203	184800	19724348	1974	1974	1974	1974	0
25	20241203	184700	19724348	1974	1974	1974	1974	0
26	20241203	184600	19724348	1974	1974	1974	1974	0
27	20241203	184500	19724348	1974	1974	1974	1974	0
28	20241203	184400	19724348	1974	1974	1974	1974	0
29	20241203	184300	19724348	1974	1974	1974	1974	0
30	20241203	184200	19724348	1974	1974	1974	1974	0
31	20241203	184100	19724348	1974	1974	1974	1974	0
32	20241203	184000	19724348	1974	1974	1974	1974	161
33	20241203	183900	19724348	1974	1974	1974	1974	0
34	20241203	183800	19724348	1974	1974	1974	1974	0
35	20241203	183700	19724348	1974	1974	1974	1974	0
36	20241203	183600	19724348	1974	1974	1974	1974	0
37	20241203	183500	19724348	1974	1974	1974	1974	0
38	20241203	183400	19724348	1974	1974	1974	1974	0
39	20241203	183300	19724348	1974	1974	1974	1974	0
40	20241203	183200	19724348	1974	1974	1974	1974	0
41	20241203	183100	19724348	1974	1974	1974	1974	0
42	20241203	183000	19724348	1974	1974	1974	1974	0
43	20241203	182900	19724348	1974	1974	1974	1974	0
44	20241203	182800	19724348	1974	1974	1974	1974	0
45	20241203	182700	19724348	1974	1974	1974	1974	0
46	20241203	182600	19724348	1974	1974	1974	1974	0
47	20241203	182500	19724348	1974	1974	1974	1974	0
48	20241203	182400	19724348	1974	1974	1974	1974	0
49	20241203	182300	19724348	1974	1974	1974	1974	0
50	20241203	182200	19724348	1974	1974	1974	1974	0
51	20241203	182100	19724348	1974	1974	1974	1974	0
52	20241203	182000	19724348	1974	1974	1974	1974	0
53	20241203	181900	19724348	1974	1974	1974	1974	0
54	20241203	181800	19724348	1974	1974	1974	1974	0
55	20241203	181700	19724348	1974	1974	1974	1974	0
56	20241203	181600	19724348	1974	1974	1974	1974	0
57	20241203	181500	19724348	1974	1974	1974	1974	0
58	20241203	181400	19724348	1974	1974	1974	1974	0
59	20241203	181300	19724348	1974	1974	1974	1974	0
60	20241203	181200	19724348	1974	1974	1974	1974	0
61	20241203	181100	19724348	1974	1974	1974	1974	0
62	20241203	181000	19724348	1974	1974	1974	1974	161
63	20241203	180900	19724348	1974	1974	1974	1974	0
64	20241203	180800	19724348	1974	1974	1974	1974	0
65	20241203	180700	19724348	1974	1974	1974	1974	0
66	20241203	180600	19724348	1974	1974	1974	1974	0
67	20241203	180500	19724348	1974	1974	1974	1974	0
68	20241203	180400	19724348	1974	1974	1974	1974	0
69	20241203	180300	19724348	1974	1974	1974	1974	0
70	20241203	180200	19724348	1974	1974	1974	1974	0
71	20241203	180100	19724348	1974	1974	1974	1974	0
72	20241203	180000	19724348	1974	1974	1974	1974	0
73	20241203	175900	19724348	1974	1974	1974	1974	0
74	20241203	175800	19724348	1974	1974	1974	1974	0
75	20241203	175700	19724348	1974	1974	1974	1974	0
76	20241203	175600	19724348	1974	1974	1974	1974	0
77	20241203	175500	19724348	1974	1974	1974	1974	0
78	20241203	175400	19724348	1974	1974	1974	1974	0
79	20241203	175300	19724348	1974	1974	1974	1974	0
80	20241203	175200	19724348	1974	1974	1974	1974	0
81	20241203	175100	19724348	1974	1974	1974	1974	0
82	20241203	175000	19724348	1974	1974	1974	1974	0
83	20241203	174900	19724348	1974	1974	1974	1974	0
84	20241203	174800	19724348	1974	1974	1974	1974	0
85	20241203	174700	19724348	1974	1974	1974	1974	0
86	20241203	174600	19724348	1974	1974	1974	1974	0
87	20241203	174500	19724348	1974	1974	1974	1974	0
88	20241203	174400	19724348	1974	1974	1974	1974	0
89	20241203	174300	19724348	1974	1974	1974	1974	0
90	20241203	174200	19724348	1974	1974	1974	1974	0
91	20241203	174100	19724348	1974	1974	1974	1974	0
92	20241203	174000	19724348	1974	1974	1974	1974	161
93	20241203	173900	19724348	1974	1974	1974	1974	0
94	20241203	173800	19724348	1974	1974	1974	1974	0
95	20241203	173700	19724348	1974	1974	1974	1974	0
96	20241203	173600	19724348	1974	1974	1974	1974	0
97	20241203	173500	19724348	1974	1974	1974	1974	0
98	20241203	173400	19724348	1974	1974	1974	1974	0
99	20241203	173300	19724348	1974	1974	1974	1974	0
100	20241203	173200	19724348	1974	1974	1974	1974	0
101	20241203	173100	19724348	1974	1974	1974	1974	0
102	20241203	173000	19724348	1974	1974	1974	1974	0
103	20241203	172900	19724348	1974	1974	1974	1974	0
104	20241203	172800	19724348	1974	1974	1974	1974	0
105	20241203	172700	19724348	1974	1974	1974	1974	0
106	20241203	172600	19724348	1974	1974	1974	1974	0
107	20241203	172500	19724348	1974	1974	1974	1974	0
108	20241203	172400	19724348	1974	1974	1974	1974	0
109	20241203	172300	19724348	1974	1974	1974	1974	0
110	20241203	172200	19724348	1974	1974	1974	1974	0
111	20241203	172100	19724348	1974	1974	1974	1974	0
112	20241203	172000	19724348	1974	1974	1974	1974	0
113	20241203	171900	19724348	1974	1974	1974	1974	0
114	20241203	171800	19724348	1974	1974	1974	1974	0
115	20241203	171700	19724348	1974	1974	1974	1974	0
116	20241203	171600	19724348	1974	1974	1974	1974	0
117	20241203	171500	19724348	1974	1974	1974	1974	0
118	20241203	171400	19724348	1974	1974	1974	1974	0
119	20241203	171300	19724348	1974	1974	1974	1974	0
120	20241203	171200	19724348	1974	1974	1974	1974	0
121	20241203	171100	19724348	1974	1974	1974	1974	0
122	20241203	171000	19724348	1974	1974	1974	1974	161
123	20241203	170900	19724348	1974	1974	1974	1974	0
124	20241203	170800	19724348	1974	1974	1974	1974	0
125	20241203	170700	19724348	1974	1974	1974	1974	0
126	20241203	170600	19724348	1974	1974	1974	1974	0
127	20241203	170500	19724348	1974	1974	1974	1974	0
128	20241203	170400	19724348	1974	1974	1974	1974	0
129	20241203	170300	19724348	1974	1974	1974	1974	0
130	20241203	170200	19724348	1974	1974	1974	1974	0
131	20241203	170100	19724348	1974	1974	1974	1974	0
132	20241203	170000	19724348	1974	1974	1974	1974	0
133	20241203	165900	19724348	1974	1974	1974	1974	0
134	20241203	165800	19724348	1974	1974	1974	1974	0
135	20241203	165700	19724348	1974	1974	1974	1974	0
136	20241203	165600	19724348	1974	1974	1974	1974	0
137	20241203	165500	19724348	1974	1974	1974	1974	0
138	20241203	165400	19724348	1974	1974	1974	1974	0
139	20241203	165300	19724348	1974	1974	1974	1974	0
140	20241203	165200	19724348	1974	1974	1974	1974	0
141	20241203	165100	19724348	1974	1974	1974	1974	0
142	20241203	165000	19724348	1974	1974	1974	1974	0
143	20241203	164900	19724348	1974	1974	1974	1974	0
144	20241203	164800	19724348	1974	1974	1974	1974	0
145	20241203	164700	19724348	1974	1974	1974	1974	0
146	20241203	164600	19724348	1974	1974	1974	1974	0
147	20241203	164500	19724348	1974	1974	1974	1974	0
148	20241203	164400	19724348	1974	1974	1974	1974	0
149	20241203	164300	19724348	1974	1974	1974	1974	0
150	20241203	164200	19724348	1974	1974	1974	1974	0
151	20241203	164100	19724348	1974	1974	1974	1974	0
152	20241203	164000	19724348	1974	1974	1974	1974	161
153	20241203	163900	19724348	1974	1974	1974	1974	0
154	20241203	163800	19724348	1974	1974	1974	1974	0
155	20241203	163700	19724348	1974	1974	1974	1974	0
156	20241203	163600	19724348	1974	1974	1974	1974	0
157	20241203	163500	19724348	1974	1974	1974	1974	0
158	20241203	163400	19724348	1974	1974	1974	1974	0
159	20241203	163300	19724348	1974	1974	1974	1974	0
160	20241203	163200	19724348	1974	1974	1974	1974	0
161	20241203	163100	19724348	1974	1974	1974	1974	0
162	20241203	163000	19724348	1974	1974	1974	1974	0
163	20241203	162900	19724348	1974	1974	1974	1974	0
164	20241203	162800	19724348	1974	1974	1974	1974	0
165	20241203	162700	19724348	1974	1974	1974	1974	0
166	20241203	162600	19724348	1974	1974	1974	1974	0
167	20241203	162500	19724348	1974	1974	1974	1974	0
168	20241203	162400	19724348	1974	1974	1974	1974	0
169	20241203	162300	19724348	1974	1974	1974	1974	0
170	20241203	162200	19724348	1974	1974	1974	1974	0
171	20241203	162100	19724348	1974	1974	1974	1974	0
172	20241203	162000	19724348	1974	1974	1974	1974	0
173	20241203	161900	19724348	1974	1974	1974	1974	0
174	20241203	161800	19724348	1974	1974	1974	1974	0
175	20241203	161700	19724348	1974	1974	1974	1974	0
176	20241203	161600	19724348	1974	1974	1974	1974	0
177	20241203	161500	19724348	1974	1974	1974	1974	0
178	20241203	161400	19724348	1974	1974	1974	1974	0
179	20241203	161300	19724348	1974	1974	1974	1974	0
180	20241203	161200	19724348	1974	1974	1974	1974	0
181	20241203	161100	19724348	1974	1974	1974	1974	0
182	20241203	161000	19724348	1974	1974	1974	1974	161
183	20241203	160900	19724348	1974	1974	1974	1974	0
184	20241203	160800	19724348	1974	1974	1974	1974	0
185	20241203	160700	19724348	1974	1974	1974	1974	0
186	20241203	160600	19724348	1974	1974	1974	1974	0
187	20241203	160500	19724348	1974	1974	1974	1974	0
188	20241203	160400	19724348	1974	1974	1974	1974	0
189	20241203	160300	19724348	1974	1974	1974	1974	0
190	20241203	160200	19724348	1974	1974	1974	1974	0
191	20241203	160100	19724348	1974	1974	1974	1974	0
192	20241203	160000	19724348	1974	1974	1974	1974	0
193	20241203	155900	19724348	1974	1974	1974	1974	0
194	20241203	155800	19724348	1974	1974	1974	1974	0
195	20241203	155700	19724348	1974	1974	1974	1974	0
196	20241203	155600	19724348	1974	1974	1974	1974	0
197	20241203	155500	19724348	1974	1974	1974	1974	0
198	20241203	155400	19724348	1974	1974	1974	1974	0
199	20241203	155300	19724348	1974	1974	1974	1974	0
200	20241203	155200	19724348	1974	1974	1974	1974	0
201	20241203	155100	19724348	1974	1974	1974	1974	0
202	20241203	155000	19724348	1974	1974	1974	1974	0
203	20241203	154900	19724348	1974	1974	1974	1974	0
204	20241203	154800	19724348	1974	1974	1974	1974	0
205	20241203	154700	19724348	1974	1974	1974	1974	0
206	20241203	154600	19724348	1974	1974	1974	1974	0
207	20241203	154500	19724348	1974	1974	1974	1974	0
208	20241203	154400	19724348	1974	1974	1974	1974	0
209	20241203	154300	19724348	1974	1974	1974	1974	0
210	20241203	154200	19724348	1974	1974	1974	1974	0
211	20241203	154100	19724348	1974	1974	1974	1974	0
212	20241203	154000	19724348	1974	1974	1974	1974	161
213	20241203	153900	19724348	1974	1974	1974	1974	0
214	20241203	153800	19724348	1974	1974	1974	1974	0
215	20241203	153700	19724348	1974	1974	1974	1974	0
216	20241203	153600	19724348	1974	1974	1974	1974	0
217	20241203	153500	19724348	1974	1974	1974	1974	0
218	20241203	153400	19724348	1974	1974	1974	1974	0
219	20241203	153300	19724348	1974	1974	1974	1974	0
220	20241203	153200	19724348	1974	1974	1974	1974	0
221	20241203	153100	19724348	1974	1974	1974	1974	0
222	20241203	153000	19724348	1974	1974	1974	1974	161
223	20241203	152900	19406534	1976	1976	1976	1976	0
224	20241203	152800	19406534	1976	1976	1976	1976	0
225	20241203	152700	19406534	1976	1976	1976	1976	0
226	20241203	152600	19406534	1976	1976	1976	1976	0
227	20241203	152500	19406534	1976	1976	1976	1976	0
228	20241203	152400	19406534	1976	1976	1976	1976	0
229	20241203	152300	19406534	1976	1976	1976	1976	0
230	20241203	152200	19406534	1976	1976	1976	1976	0
231	20241203	152100	19406534	1976	1976	1976	1976	0
232	20241203	152000	19406534	1976	1976	1976	1976	0
233	20241203	151900	19406534	1976	1976	1976	1976	0
234	20241203	151800	19406534	1976	1976	1976	1976	0
235	20241203	151700	19406534	1976	1976	1976	1976	0
236	20241203	151600	19406534	1976	1976	1976	1976	0
237	20241203	151500	19406534	1976	1976	1976	1976	0
238	20241203	151400	19406534	1976	1976	1976	1976	0
239	20241203	151300	19406534	1976	1976	1976	1976	0
240	20241203	151200	19406534	1976	1976	1976	1976	0
241	20241203	151100	19406534	1976	1976	1976	1976	0
242	20241203	151000	19406534	1976	1976	1976	1976	0
243	20241203	150900	19406534	1976	1976	1976	1976	0
244	20241203	150800	19406534	1976	1976	1976	1976	0
245	20241203	150700	19406534	1976	1976	1976	1976	0
246	20241203	150600	19406534	1976	1976	1976	1976	0
247	20241203	150500	19406534	1976	1976	1976	1976	0
248	20241203	150400	19406534	1976	1976	1976	1976	0
249	20241203	150300	19406534	1976	1976	1976	1976	0
250	20241203	150200	19406534	1976	1976	1976	1976	0
251	20241203	150100	19406534	1976	1976	1976	1976	1
252	20241203	150000	19404558	1963	1963	1963	1963	0
253	20241203	145900	19404558	1963	1963	1963	1963	0
254	20241203	145800	19404558	1963	1963	1963	1963	0
255	20241203	145700	19404558	1963	1963	1963	1963	0
256	20241203	145600	19404558	1963	1963	1963	1963	0
257	20241203	145500	19404558	1963	1963	1963	1963	0
258	20241203	145400	19404558	1963	1963	1963	1963	0
259	20241203	145300	19404558	1963	1963	1963	1963	1
260	20241203	145200	19402595	1977	1977	1977	1977	0
261	20241203	145100	19402595	1977	1977	1977	1977	0
262	20241203	145000	19402595	1977	1977	1977	1977	0
263	20241203	144900	19402595	1977	1977	1977	1977	0
264	20241203	144800	19402595	1977	1977	1977	1977	0
265	20241203	144700	19402595	1977	1977	1977	1977	0
266	20241203	144600	19402595	1977	1977	1977	1977	0
267	20241203	144500	19402595	1977	1977	1977	1977	0
268	20241203	144400	19402595	1977	1976	1977	1976	2
269	20241203	144300	19398642	1975	1975	1975	1975	0
270	20241203	144200	19398642	1975	1975	1975	1975	0
271	20241203	144100	19398642	1975	1975	1975	1975	0
272	20241203	144000	19398642	1975	1975	1975	1975	0
273	20241203	143900	19398642	1975	1975	1975	1975	0
274	20241203	143800	19398642	1975	1975	1975	1975	0
275	20241203	143700	19398642	1975	1975	1975	1975	0
276	20241203	143600	19398642	1975	1975	1975	1975	0
277	20241203	143500	19398642	1975	1975	1975	1975	0
278	20241203	143400	19398642	1975	1975	1975	1975	0
279	20241203	143300	19398642	1975	1975	1975	1975	0
280	20241203	143200	19398642	1975	1975	1975	1975	0
281	20241203	143100	19398642	1975	1975	1975	1975	0
282	20241203	143000	19398642	1975	1975	1975	1975	0
283	20241203	142900	19398642	1975	1975	1975	1975	0
284	20241203	142800	19398642	1975	1975	1975	1975	0
285	20241203	142700	19398642	1975	1975	1975	1975	0
286	20241203	142600	19398642	1975	1975	1975	1975	0
287	20241203	142500	19398642	1975	1975	1975	1975	0
288	20241203	142400	19398642	1975	1975	1975	1975	0
289	20241203	142300	19398642	1975	1975	1975	1975	0
290	20241203	142200	19398642	1975	1975	1975	1975	0
291	20241203	142100	19398642	1975	1975	1975	1975	0
292	20241203	142000	19398642	1975	1975	1975	1975	0
293	20241203	141900	19398642	1975	1975	1975	1975	0
294	20241203	141800	19398642	1975	1975	1975	1975	0
295	20241203	141700	19398642	1975	1975	1975	1975	0
296	20241203	141600	19398642	1975	1975	1975	1975	0
297	20241203	141500	19398642	1975	1975	1975	1975	0
298	20241203	141400	19398642	1975	1975	1975	1975	0
299	20241203	141300	19398642	1975	1975	1975	1975	0
300	20241203	141200	19398642	1975	1975	1975	1975	0
301	20241203	141100	19398642	1975	1975	1975	1975	0
302	20241203	141000	19398642	1975	1973	1975	1973	2651
303	20241203	140900	14164244	1973	1973	1973	1973	0
304	20241203	140800	14164244	1973	1973	1973	1973	0
305	20241203	140700	14164244	1973	1973	1973	1973	0
306	20241203	140600	14164244	1973	1973	1973	1973	0
307	20241203	140500	14164244	1973	1973	1973	1973	0
308	20241203	140400	14164244	1973	1973	1973	1973	0
309	20241203	140300	14164244	1973	1973	1973	1973	0
310	20241203	140200	14164244	1973	1973	1973	1973	0
311	20241203	140100	14164244	1973	1973	1973	1973	0
312	20241203	140000	14164244	1973	1973	1973	1973	0
313	20241203	135900	14164244	1973	1973	1973	1973	0
314	20241203	135800	14164244	1973	1973	1973	1973	0
315	20241203	135700	14164244	1973	1973	1973	1973	0
316	20241203	135600	14164244	1973	1973	1973	1973	0
317	20241203	135500	14164244	1973	1973	1973	1973	0
318	20241203	135400	14164244	1973	1973	1973	1973	0
319	20241203	135300	14164244	1973	1973	1973	1973	0
320	20241203	135200	14164244	1973	1973	1973	1973	0
321	20241203	135100	14164244	1973	1973	1973	1973	0
322	20241203	135000	14164244	1973	1973	1973	1973	0
323	20241203	134900	14164244	1973	1973	1973	1973	0
324	20241203	134800	14164244	1973	1973	1973	1973	0
325	20241203	134700	14164244	1973	1973	1973	1973	0
326	20241203	134600	14164244	1973	1973	1973	1973	0
327	20241203	134500	14164244	1973	1973	1973	1973	0
328	20241203	134400	14164244	1973	1973	1973	1973	0
329	20241203	134300	14164244	1973	1973	1973	1973	0
330	20241203	134200	14164244	1973	1973	1973	1973	0
331	20241203	134100	14164244	1973	1973	1973	1973	0
332	20241203	134000	14164244	1973	1973	1973	1973	0
333	20241203	133900	14164244	1973	1973	1973	1973	1
334	20241203	133800	14162271	1959	1959	1959	1959	0
335	20241203	133700	14162271	1959	1959	1959	1959	0
336	20241203	133600	14162271	1959	1959	1959	1959	0
337	20241203	133500	14162271	1959	1959	1959	1959	0
338	20241203	133400	14162271	1959	1959	1959	1959	0
339	20241203	133300	14162271	1959	1959	1959	1959	0
340	20241203	133200	14162271	1959	1959	1959	1959	10
341	20241203	133100	14142681	1973	1973	1973	1973	0
342	20241203	133000	14142681	1973	1973	1973	1973	0
343	20241203	132900	14142681	1973	1973	1973	1973	0
344	20241203	132800	14142681	1973	1973	1973	1973	0
345	20241203	132700	14142681	1973	1973	1973	1973	0
346	20241203	132600	14142681	1973	1973	1973	1973	0
347	20241203	132500	14142681	1973	1973	1973	1973	0
348	20241203	132400	14142681	1973	1973	1973	1973	0
349	20241203	132300	14142681	1973	1973	1973	1973	0
350	20241203	132200	14142681	1973	1973	1973	1973	0
351	20241203	132100	14142681	1973	1973	1973	1973	0
352	20241203	132000	14142681	1973	1973	1973	1973	0
353	20241203	131900	14142681	1973	1973	1973	1973	0
354	20241203	131800	14142681	1973	1973	1973	1973	0
355	20241203	131700	14142681	1973	1973	1973	1973	0
356	20241203	131600	14142681	1973	1973	1973	1973	0
357	20241203	131500	14142681	1973	1973	1973	1973	0
358	20241203	131400	14142681	1973	1973	1973	1973	0
359	20241203	131300	14142681	1973	1973	1973	1973	0
360	20241203	131200	14142681	1973	1973	1973	1973	0
361	20241203	131100	14142681	1973	1973	1973	1973	0
362	20241203	131000	14142681	1973	1973	1973	1973	0
363	20241203	130900	14142681	1973	1973	1973	1973	0
364	20241203	130800	14142681	1973	1973	1973	1973	0
365	20241203	130700	14142681	1973	1973	1973	1973	0
366	20241203	130600	14142681	1973	1973	1973	1973	0
367	20241203	130500	14142681	1973	1973	1973	1973	0
368	20241203	130400	14142681	1973	1973	1973	1973	0
369	20241203	130300	14142681	1973	1973	1973	1973	0
370	20241203	130200	14142681	1973	1973	1973	1973	0
371	20241203	130100	14142681	1973	1973	1973	1973	10
372	20241203	130000	14122951	1973	1973	1973	1973	10
373	20241203	125900	14103221	1973	1973	1973	1973	0
374	20241203	125800	14103221	1973	1973	1973	1973	0
375	20241203	125700	14103221	1973	1973	1973	1973	0
376	20241203	125600	14103221	1973	1973	1973	1973	0
377	20241203	125500	14103221	1973	1973	1973	1973	0
378	20241203	125400	14103221	1973	1973	1973	1973	0
379	20241203	125300	14103221	1973	1973	1973	1973	0
380	20241203	125200	14103221	1973	1973	1973	1973	0
381	20241203	125100	14103221	1973	1970	1973	1970	4
382	20241203	125000	14095335	1958	1958	1958	1958	0
383	20241203	124900	14095335	1958	1958	1958	1958	0
384	20241203	124800	14095335	1958	1958	1958	1958	0
385	20241203	124700	14095335	1958	1962	1962	1958	660
386	20241203	124600	12802327	1975	1975	1975	1975	0
387	20241203	124500	12802327	1975	1975	1975	1975	0
388	20241203	124400	12802327	1975	1975	1975	1975	0
389	20241203	124300	12802327	1975	1975	1975	1975	0
390	20241203	124200	12802327	1975	1975	1975	1975	0
391	20241203	124100	12802327	1975	1975	1975	1975	0
392	20241203	124000	12802327	1975	1975	1975	1975	0
393	20241203	123900	12802327	1975	1975	1975	1975	0
394	20241203	123800	12802327	1975	1975	1975	1975	0
395	20241203	123700	12802327	1975	1975	1975	1975	0
396	20241203	123600	12802327	1975	1975	1975	1975	0
397	20241203	123500	12802327	1975	1975	1975	1975	0
398	20241203	123400	12802327	1975	1975	1975	1975	0
399	20241203	123300	12802327	1975	1975	1975	1975	0
400	20241203	123200	12802327	1975	1975	1975	1975	0
401	20241203	123100	12802327	1975	1975	1975	1975	0
402	20241203	123000	12802327	1975	1975	1975	1975	0
403	20241203	122900	12802327	1975	1975	1975	1975	0
404	20241203	122800	12802327	1975	1975	1975	1975	0
405	20241203	122700	12802327	1975	1975	1975	1975	0
406	20241203	122600	12802327	1975	1975	1975	1975	0
407	20241203	122500	12802327	1975	1975	1975	1975	0
408	20241203	122400	12802327	1975	1975	1975	1975	0
409	20241203	122300	12802327	1975	1975	1975	1975	0
410	20241203	122200	12802327	1975	1975	1975	1975	0
411	20241203	122100	12802327	1975	1975	1975	1975	1
412	20241203	122000	12800352	1975	1975	1975	1975	0
413	20241203	121900	12800352	1975	1974	1975	1974	2000
414	20241203	121800	8851006	1974	1974	1974	1974	0
415	20241203	121700	8851006	1974	1974	1974	1974	0
416	20241203	121600	8851006	1974	1973	1974	1973	9
417	20241203	121500	8833248	1973	1973	1973	1973	0
418	20241203	121400	8833248	1973	1973	1973	1973	0
419	20241203	121300	8833248	1973	1973	1973	1973	0
420	20241203	121200	8833248	1973	1973	1973	1973	0
421	20241203	121100	8833248	1973	1973	1973	1973	0
422	20241203	121000	8833248	1973	1973	1973	1973	0
423	20241203	120900	8833248	1973	1973	1973	1973	0
424	20241203	120800	8833248	1973	1973	1973	1973	0
425	20241203	120700	8833248	1973	1973	1973	1973	0
426	20241203	120600	8833248	1973	1973	1973	1973	0
427	20241203	120500	8833248	1973	1964	1973	1964	617
428	20241203	120400	7621451	1964	1964	1964	1964	0
429	20241203	120300	7621451	1964	1964	1964	1964	0
430	20241203	120200	7621451	1964	1964	1964	1964	0
431	20241203	120100	7621451	1964	1964	1964	1964	0
432	20241203	120000	7621451	1964	1964	1964	1964	500
433	20241203	115900	6639451	1973	1973	1973	1973	0
434	20241203	115800	6639451	1973	1973	1973	1973	0
435	20241203	115700	6639451	1973	1973	1973	1973	0
436	20241203	115600	6639451	1973	1973	1973	1973	0
437	20241203	115500	6639451	1973	1973	1973	1973	0
438	20241203	115400	6639451	1973	1973	1973	1973	1
439	20241203	115300	6637478	1964	1964	1964	1964	0
440	20241203	115200	6637478	1964	1964	1964	1964	0
441	20241203	115100	6637478	1964	1964	1964	1964	0
442	20241203	115000	6637478	1964	1964	1964	1964	0
443	20241203	114900	6637478	1964	1964	1964	1964	0
444	20241203	114800	6637478	1964	1964	1964	1964	0
445	20241203	114700	6637478	1964	1965	1965	1964	460
446	20241203	114600	5734037	1966	1966	1966	1966	213
447	20241203	114500	5315279	1966	1966	1966	1966	0
448	20241203	114400	5315279	1966	1967	1967	1966	994
449	20241203	114300	3360889	1975	1975	1975	1975	0
450	20241203	114200	3360889	1975	1975	1975	1975	0
451	20241203	114100	3360889	1975	1975	1975	1975	0
452	20241203	114000	3360889	1975	1975	1975	1975	0
453	20241203	113900	3360889	1975	1975	1975	1975	0
454	20241203	113800	3360889	1975	1975	1975	1975	0
455	20241203	113700	3360889	1975	1975	1975	1975	0
456	20241203	113600	3360889	1975	1975	1975	1975	0
457	20241203	113500	3360889	1975	1975	1975	1975	0
458	20241203	113400	3360889	1975	1975	1975	1975	0
459	20241203	113300	3360889	1975	1975	1975	1975	0
460	20241203	113200	3360889	1975	1975	1975	1975	0
461	20241203	113100	3360889	1975	1975	1975	1975	0
462	20241203	113000	3360889	1975	1975	1975	1975	1
463	20241203	112900	3358914	1975	1975	1975	1975	0
464	20241203	112800	3358914	1975	1975	1975	1975	0
465	20241203	112700	3358914	1975	1975	1975	1975	0
466	20241203	112600	3358914	1975	1975	1975	1975	1
467	20241203	112500	3356939	1974	1974	1974	1974	0
468	20241203	112400	3356939	1974	1974	1974	1974	0
469	20241203	112300	3356939	1974	1974	1974	1974	0
470	20241203	112200	3356939	1974	1974	1974	1974	2
471	20241203	112100	3352991	1972	1972	1972	1972	0
472	20241203	112000	3352991	1972	1972	1972	1972	0
473	20241203	111900	3352991	1972	1972	1972	1972	0
474	20241203	111800	3352991	1972	1972	1972	1972	0
475	20241203	111700	3352991	1972	1972	1972	1972	300
476	20241203	111600	2761391	1968	1968	1968	1968	0
477	20241203	111500	2761391	1968	1968	1968	1968	0
478	20241203	111400	2761391	1968	1968	1968	1968	0
479	20241203	111300	2761391	1968	1968	1968	1968	0
480	20241203	111200	2761391	1968	1968	1968	1968	0
481	20241203	111100	2761391	1968	1968	1968	1968	0
482	20241203	111000	2761391	1968	1968	1968	1968	1
483	20241203	110900	2759423	1972	1972	1972	1972	0
484	20241203	110800	2759423	1972	1972	1972	1972	499
485	20241203	110700	1775395	1974	1974	1974	1974	0
486	20241203	110600	1775395	1974	1974	1974	1974	0
487	20241203	110500	1775395	1974	1974	1974	1974	0
488	20241203	110400	1775395	1974	1974	1974	1974	0
489	20241203	110300	1775395	1974	1974	1974	1974	0
490	20241203	110200	1775395	1974	1974	1974	1974	0
491	20241203	110100	1775395	1974	1974	1974	1974	0
492	20241203	110000	1775395	1974	1974	1974	1974	0
493	20241203	105900	1775395	1974	1974	1974	1974	0
494	20241203	105800	1775395	1974	1974	1974	1974	0
495	20241203	105700	1775395	1974	1974	1974	1974	1
496	20241203	105600	1773421	1969	1969	1969	1969	0
497	20241203	105500	1773421	1969	1969	1969	1969	0
498	20241203	105400	1773421	1969	1969	1969	1969	0
499	20241203	105300	1773421	1969	1969	1969	1969	0
500	20241203	105200	1773421	1969	1969	1969	1969	0
501	20241203	105100	1773421	1969	1969	1969	1969	0
502	20241203	105000	1773421	1969	1969	1969	1969	0
503	20241203	104900	1773421	1969	1969	1969	1969	0
504	20241203	104800	1773421	1969	1969	1969	1969	1
505	20241203	104700	1771452	1974	1974	1974	1974	1
506	20241203	104600	1769478	1970	1970	1970	1970	0
507	20241203	104500	1769478	1970	1970	1970	1970	0
508	20241203	104400	1769478	1970	1970	1970	1970	0
509	20241203	104300	1769478	1970	1970	1970	1970	0
510	20241203	104200	1769478	1970	1970	1970	1970	0
511	20241203	104100	1769478	1970	1970	1970	1970	0
512	20241203	104000	1769478	1970	1970	1970	1970	0
513	20241203	103900	1769478	1970	1970	1970	1970	0
514	20241203	103800	1769478	1970	1970	1970	1970	0
515	20241203	103700	1769478	1970	1970	1970	1970	0
516	20241203	103600	1769478	1970	1970	1970	1970	0
517	20241203	103500	1769478	1970	1970	1970	1970	0
518	20241203	103400	1769478	1970	1970	1970	1970	0
519	20241203	103300	1769478	1970	1972	1972	1970	3
520	20241203	103200	1763565	1973	1973	1973	1973	0
521	20241203	103100	1763565	1973	1973	1973	1973	0
522	20241203	103000	1763565	1973	1973	1973	1973	1
523	20241203	102900	1761592	1974	1974	1974	1974	0
524	20241203	102800	1761592	1974	1974	1974	1974	0
525	20241203	102700	1761592	1974	1974	1974	1974	0
526	20241203	102600	1761592	1974	1974	1974	1974	0
527	20241203	102500	1761592	1974	1974	1974	1974	0
528	20241203	102400	1761592	1974	1974	1974	1974	0
529	20241203	102300	1761592	1974	1974	1974	1974	0
530	20241203	102200	1761592	1974	1974	1974	1974	5
531	20241203	102100	1751722	1974	1974	1974	1974	0
532	20241203	102000	1751722	1974	1974	1974	1974	0
533	20241203	101900	1751722	1974	1974	1974	1974	0
534	20241203	101800	1751722	1974	1974	1974	1974	0
535	20241203	101700	1751722	1974	1974	1974	1974	0
536	20241203	101600	1751722	1974	1974	1974	1974	0
537	20241203	101500	1751722	1974	1974	1974	1974	0
538	20241203	101400	1751722	1974	1974	1974	1974	0
539	20241203	101300	1751722	1974	1974	1974	1974	0
540	20241203	101200	1751722	1974	1974	1974	1974	0
541	20241203	101100	1751722	1974	1974	1974	1974	0
542	20241203	101000	1751722	1974	1974	1974	1974	0
543	20241203	100900	1751722	1974	1974	1974	1974	1
544	20241203	100800	1749748	1973	1973	1973	1973	0
545	20241203	100700	1749748	1973	1973	1973	1973	0
546	20241203	100600	1749748	1973	1973	1973	1973	0
547	20241203	100500	1749748	1973	1973	1973	1973	0
548	20241203	100400	1749748	1973	1973	1973	1973	0
549	20241203	100300	1749748	1973	1973	1973	1973	0
550	20241203	100200	1749748	1973	1973	1973	1973	0
551	20241203	100100	1749748	1973	1973	1973	1973	0
552	20241203	100000	1749748	1973	1973	1973	1973	0
553	20241203	095900	1749748	1973	1973	1973	1973	63
554	20241203	095800	1625449	1973	1973	1973	1973	0
555	20241203	095700	1625449	1973	1973	1973	1973	0
556	20241203	095600	1625449	1973	1973	1973	1973	0
557	20241203	095500	1625449	1973	1973	1973	1973	0
558	20241203	095400	1625449	1973	1973	1973	1973	0
559	20241203	095300	1625449	1973	1966	1973	1966	463
560	20241203	095200	712094	1947	1947	1947	1947	0
561	20241203	095100	712094	1947	1947	1947	1947	0
562	20241203	095000	712094	1947	1947	1947	1947	0
563	20241203	094900	712094	1947	1947	1947	1947	0
564	20241203	094800	712094	1947	1947	1947	1947	0
565	20241203	094700	712094	1947	1947	1947	1947	0
566	20241203	094600	712094	1947	1947	1947	1947	0
567	20241203	094500	712094	1947	1947	1947	1947	0
568	20241203	094400	712094	1947	1947	1947	1947	0
569	20241203	094300	712094	1947	1947	1947	1947	0
570	20241203	094200	712094	1947	1971	1972	1947	100
571	20241203	094100	517007	1953	1953	1953	1953	0
572	20241203	094000	517007	1953	1953	1953	1953	0
573	20241203	093900	517007	1953	1953	1953	1953	1
574	20241203	093800	515054	1973	1973	1973	1973	0
575	20241203	093700	515054	1973	1973	1973	1973	0
576	20241203	093600	515054	1973	1973	1973	1973	0
577	20241203	093500	515054	1973	1973	1973	1973	0
578	20241203	093400	515054	1973	1973	1973	1973	0
579	20241203	093300	515054	1973	1973	1973	1973	0
580	20241203	093200	515054	1973	1973	1973	1973	0
581	20241203	093100	515054	1973	1973	1973	1973	0
582	20241203	093000	515054	1973	1963	1973	1963	33
583	20241203	092900	450235	1963	1963	1963	1963	0
584	20241203	092800	450235	1963	1963	1963	1963	0
585	20241203	092700	450235	1963	1963	1963	1963	0
586	20241203	092600	450235	1963	1963	1963	1963	0
587	20241203	092500	450235	1963	1963	1963	1963	0
588	20241203	092400	450235	1963	1963	1963	1963	0
589	20241203	092300	450235	1963	1963	1963	1963	0
590	20241203	092200	450235	1963	1963	1963	1963	0
591	20241203	092100	450235	1963	1963	1963	1963	0
592	20241203	092000	450235	1963	1963	1963	1963	0
593	20241203	091900	450235	1963	1963	1963	1963	0
594	20241203	091800	450235	1963	1963	1963	1963	0
595	20241203	091700	450235	1963	1963	1963	1963	0
596	20241203	091600	450235	1963	1951	1963	1951	6
597	20241203	091500	438517	1963	1963	1963	1963	0
598	20241203	091400	438517	1963	1963	1963	1963	0
599	20241203	091300	438517	1963	1963	1963	1963	0
600	20241203	091200	438517	1963	1963	1963	1963	0
601	20241203	091100	438517	1963	1963	1963	1963	0
602	20241203	091000	438517	1963	1963	1963	1963	0
603	20241203	090900	438517	1963	1963	1963	1963	0
604	20241203	090800	438517	1963	1963	1963	1963	0
605	20241203	090700	438517	1963	1963	1963	1963	0
606	20241203	090600	438517	1963	1963	1963	1963	0
607	20241203	090500	438517	1963	1963	1963	1963	0
608	20241203	090400	438517	1963	1963	1963	1963	0
609	20241203	090300	438517	1963	1963	1963	1963	1
610	20241203	090200	436554	1953	1953	1953	1953	0
611	20241203	090100	436554	1953	1953	1953	1953	0
612	20241203	090000	436554	1953	1958	1958	1953	223