KissMeData/007210/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	184900	261827126	1946	1946	1946	1946	8082
3	20241219	184800	261827126	1946	1946	1946	1946	0
4	20241219	184700	261827126	1946	1946	1946	1946	0
5	20241219	184600	261827126	1946	1946	1946	1946	0
6	20241219	184500	261827126	1946	1946	1946	1946	0
7	20241219	184400	261827126	1946	1946	1946	1946	0
8	20241219	184300	261827126	1946	1946	1946	1946	0
9	20241219	184200	261827126	1946	1946	1946	1946	0
10	20241219	184100	261827126	1946	1946	1946	1946	0
11	20241219	184000	261827126	1946	1946	1946	1946	0
12	20241219	183900	261827126	1946	1946	1946	1946	0
13	20241219	183800	261827126	1946	1946	1946	1946	0
14	20241219	183700	261827126	1946	1946	1946	1946	0
15	20241219	183600	261827126	1946	1946	1946	1946	0
16	20241219	183500	261827126	1946	1946	1946	1946	0
17	20241219	183400	261827126	1946	1946	1946	1946	0
18	20241219	183300	261827126	1946	1946	1946	1946	0
19	20241219	183200	261827126	1946	1946	1946	1946	0
20	20241219	183100	261827126	1946	1946	1946	1946	0
21	20241219	183000	261827126	1946	1946	1946	1946	0
22	20241219	182900	261827126	1946	1946	1946	1946	0
23	20241219	182800	261827126	1946	1946	1946	1946	0
24	20241219	182700	261827126	1946	1946	1946	1946	0
25	20241219	182600	261827126	1946	1946	1946	1946	0
26	20241219	182500	261827126	1946	1946	1946	1946	0
27	20241219	182400	261827126	1946	1946	1946	1946	0
28	20241219	182300	261827126	1946	1946	1946	1946	0
29	20241219	182200	261827126	1946	1946	1946	1946	0
30	20241219	182100	261827126	1946	1946	1946	1946	0
31	20241219	182000	261827126	1946	1946	1946	1946	0
32	20241219	181900	261827126	1946	1946	1946	1946	8082
33	20241219	181800	261827126	1946	1946	1946	1946	0
34	20241219	181700	261827126	1946	1946	1946	1946	0
35	20241219	181600	261827126	1946	1946	1946	1946	0
36	20241219	181500	261827126	1946	1946	1946	1946	0
37	20241219	181400	261827126	1946	1946	1946	1946	0
38	20241219	181300	261827126	1946	1946	1946	1946	0
39	20241219	181200	261827126	1946	1946	1946	1946	0
40	20241219	181100	261827126	1946	1946	1946	1946	0
41	20241219	181000	261827126	1946	1946	1946	1946	0
42	20241219	180900	261827126	1946	1946	1946	1946	0
43	20241219	180800	261827126	1946	1946	1946	1946	0
44	20241219	180700	261827126	1946	1946	1946	1946	0
45	20241219	180600	261827126	1946	1946	1946	1946	0
46	20241219	180500	261827126	1946	1946	1946	1946	0
47	20241219	180400	261827126	1946	1946	1946	1946	0
48	20241219	180300	261827126	1946	1946	1946	1946	0
49	20241219	180200	261827126	1946	1946	1946	1946	0
50	20241219	180100	261827126	1946	1946	1946	1946	0
51	20241219	180000	261827126	1946	1946	1946	1946	0
52	20241219	175900	261827126	1946	1946	1946	1946	0
53	20241219	175800	261827126	1946	1946	1946	1946	0
54	20241219	175700	261827126	1946	1946	1946	1946	0
55	20241219	175600	261827126	1946	1946	1946	1946	0
56	20241219	175500	261827126	1946	1946	1946	1946	0
57	20241219	175400	261827126	1946	1946	1946	1946	0
58	20241219	175300	261827126	1946	1946	1946	1946	0
59	20241219	175200	261827126	1946	1946	1946	1946	0
60	20241219	175100	261827126	1946	1946	1946	1946	0
61	20241219	175000	261827126	1946	1946	1946	1946	0
62	20241219	174900	261827126	1946	1946	1946	1946	8082
63	20241219	174800	261827126	1946	1946	1946	1946	0
64	20241219	174700	261827126	1946	1946	1946	1946	0
65	20241219	174600	261827126	1946	1946	1946	1946	0
66	20241219	174500	261827126	1946	1946	1946	1946	0
67	20241219	174400	261827126	1946	1946	1946	1946	0
68	20241219	174300	261827126	1946	1946	1946	1946	0
69	20241219	174200	261827126	1946	1946	1946	1946	0
70	20241219	174100	261827126	1946	1946	1946	1946	0
71	20241219	174000	261827126	1946	1946	1946	1946	0
72	20241219	173900	261827126	1946	1946	1946	1946	0
73	20241219	173800	261827126	1946	1946	1946	1946	0
74	20241219	173700	261827126	1946	1946	1946	1946	0
75	20241219	173600	261827126	1946	1946	1946	1946	0
76	20241219	173500	261827126	1946	1946	1946	1946	0
77	20241219	173400	261827126	1946	1946	1946	1946	0
78	20241219	173300	261827126	1946	1946	1946	1946	0
79	20241219	173200	261827126	1946	1946	1946	1946	0
80	20241219	173100	261827126	1946	1946	1946	1946	0
81	20241219	173000	261827126	1946	1946	1946	1946	0
82	20241219	172900	261827126	1946	1946	1946	1946	0
83	20241219	172800	261827126	1946	1946	1946	1946	0
84	20241219	172700	261827126	1946	1946	1946	1946	0
85	20241219	172600	261827126	1946	1946	1946	1946	0
86	20241219	172500	261827126	1946	1946	1946	1946	0
87	20241219	172400	261827126	1946	1946	1946	1946	0
88	20241219	172300	261827126	1946	1946	1946	1946	0
89	20241219	172200	261827126	1946	1946	1946	1946	0
90	20241219	172100	261827126	1946	1946	1946	1946	0
91	20241219	172000	261827126	1946	1946	1946	1946	0
92	20241219	171900	261827126	1946	1946	1946	1946	8082
93	20241219	171800	261827126	1946	1946	1946	1946	0
94	20241219	171700	261827126	1946	1946	1946	1946	0
95	20241219	171600	261827126	1946	1946	1946	1946	0
96	20241219	171500	261827126	1946	1946	1946	1946	0
97	20241219	171400	261827126	1946	1946	1946	1946	0
98	20241219	171300	261827126	1946	1946	1946	1946	0
99	20241219	171200	261827126	1946	1946	1946	1946	0
100	20241219	171100	261827126	1946	1946	1946	1946	0
101	20241219	171000	261827126	1946	1946	1946	1946	0
102	20241219	170900	261827126	1946	1946	1946	1946	0
103	20241219	170800	261827126	1946	1946	1946	1946	0
104	20241219	170700	261827126	1946	1946	1946	1946	0
105	20241219	170600	261827126	1946	1946	1946	1946	0
106	20241219	170500	261827126	1946	1946	1946	1946	0
107	20241219	170400	261827126	1946	1946	1946	1946	0
108	20241219	170300	261827126	1946	1946	1946	1946	0
109	20241219	170200	261827126	1946	1946	1946	1946	0
110	20241219	170100	261827126	1946	1946	1946	1946	0
111	20241219	170000	261827126	1946	1946	1946	1946	0
112	20241219	165900	261827126	1946	1946	1946	1946	0
113	20241219	165800	261827126	1946	1946	1946	1946	0
114	20241219	165700	261827126	1946	1946	1946	1946	0
115	20241219	165600	261827126	1946	1946	1946	1946	0
116	20241219	165500	261827126	1946	1946	1946	1946	0
117	20241219	165400	261827126	1946	1946	1946	1946	0
118	20241219	165300	261827126	1946	1946	1946	1946	0
119	20241219	165200	261827126	1946	1946	1946	1946	0
120	20241219	165100	261827126	1946	1946	1946	1946	0
121	20241219	165000	261827126	1946	1946	1946	1946	0
122	20241219	164900	261827126	1946	1946	1946	1946	8082
123	20241219	164800	261827126	1946	1946	1946	1946	0
124	20241219	164700	261827126	1946	1946	1946	1946	0
125	20241219	164600	261827126	1946	1946	1946	1946	0
126	20241219	164500	261827126	1946	1946	1946	1946	0
127	20241219	164400	261827126	1946	1946	1946	1946	0
128	20241219	164300	261827126	1946	1946	1946	1946	0
129	20241219	164200	261827126	1946	1946	1946	1946	0
130	20241219	164100	261827126	1946	1946	1946	1946	0
131	20241219	164000	261827126	1946	1946	1946	1946	0
132	20241219	163900	261827126	1946	1946	1946	1946	0
133	20241219	163800	261827126	1946	1946	1946	1946	0
134	20241219	163700	261827126	1946	1946	1946	1946	0
135	20241219	163600	261827126	1946	1946	1946	1946	0
136	20241219	163500	261827126	1946	1946	1946	1946	0
137	20241219	163400	261827126	1946	1946	1946	1946	0
138	20241219	163300	261827126	1946	1946	1946	1946	0
139	20241219	163200	261827126	1946	1946	1946	1946	0
140	20241219	163100	261827126	1946	1946	1946	1946	0
141	20241219	163000	261827126	1946	1946	1946	1946	0
142	20241219	162900	261827126	1946	1946	1946	1946	0
143	20241219	162800	261827126	1946	1946	1946	1946	0
144	20241219	162700	261827126	1946	1946	1946	1946	0
145	20241219	162600	261827126	1946	1946	1946	1946	0
146	20241219	162500	261827126	1946	1946	1946	1946	0
147	20241219	162400	261827126	1946	1946	1946	1946	0
148	20241219	162300	261827126	1946	1946	1946	1946	0
149	20241219	162200	261827126	1946	1946	1946	1946	0
150	20241219	162100	261827126	1946	1946	1946	1946	0
151	20241219	162000	261827126	1946	1946	1946	1946	0
152	20241219	161900	261827126	1946	1946	1946	1946	8082
153	20241219	161800	261827126	1946	1946	1946	1946	0
154	20241219	161700	261827126	1946	1946	1946	1946	0
155	20241219	161600	261827126	1946	1946	1946	1946	0
156	20241219	161500	261827126	1946	1946	1946	1946	0
157	20241219	161400	261827126	1946	1946	1946	1946	0
158	20241219	161300	261827126	1946	1946	1946	1946	0
159	20241219	161200	261827126	1946	1946	1946	1946	0
160	20241219	161100	261827126	1946	1946	1946	1946	0
161	20241219	161000	261827126	1946	1946	1946	1946	0
162	20241219	160900	261827126	1946	1946	1946	1946	0
163	20241219	160800	261827126	1946	1946	1946	1946	0
164	20241219	160700	261827126	1946	1946	1946	1946	0
165	20241219	160600	261827126	1946	1946	1946	1946	0
166	20241219	160500	261827126	1946	1946	1946	1946	0
167	20241219	160400	261827126	1946	1946	1946	1946	0
168	20241219	160300	261827126	1946	1946	1946	1946	0
169	20241219	160200	261827126	1946	1946	1946	1946	0
170	20241219	160100	261827126	1946	1946	1946	1946	0
171	20241219	160000	261827126	1946	1946	1946	1946	0
172	20241219	155900	261827126	1946	1946	1946	1946	0
173	20241219	155800	261827126	1946	1946	1946	1946	0
174	20241219	155700	261827126	1946	1946	1946	1946	0
175	20241219	155600	261827126	1946	1946	1946	1946	0
176	20241219	155500	261827126	1946	1946	1946	1946	0
177	20241219	155400	261827126	1946	1946	1946	1946	0
178	20241219	155300	261827126	1946	1946	1946	1946	0
179	20241219	155200	261827126	1946	1946	1946	1946	0
180	20241219	155100	261827126	1946	1946	1946	1946	0
181	20241219	155000	261827126	1946	1946	1946	1946	0
182	20241219	154900	261827126	1946	1946	1946	1946	8082
183	20241219	154800	261827126	1946	1946	1946	1946	0
184	20241219	154700	261827126	1946	1946	1946	1946	0
185	20241219	154600	261827126	1946	1946	1946	1946	0
186	20241219	154500	261827126	1946	1946	1946	1946	0
187	20241219	154400	261827126	1946	1946	1946	1946	0
188	20241219	154300	261827126	1946	1946	1946	1946	0
189	20241219	154200	261827126	1946	1946	1946	1946	0
190	20241219	154100	261827126	1946	1946	1946	1946	0
191	20241219	154000	261827126	1946	1946	1946	1946	0
192	20241219	153900	261827126	1946	1946	1946	1946	0
193	20241219	153800	261827126	1946	1946	1946	1946	0
194	20241219	153700	261827126	1946	1946	1946	1946	0
195	20241219	153600	261827126	1946	1946	1946	1946	0
196	20241219	153500	261827126	1946	1946	1946	1946	0
197	20241219	153400	261827126	1946	1946	1946	1946	0
198	20241219	153300	261827126	1946	1946	1946	1946	0
199	20241219	153200	261827126	1946	1946	1946	1946	0
200	20241219	153100	261827126	1946	1946	1946	1946	0
201	20241219	153000	261827126	1946	1946	1946	1946	8082
202	20241219	152900	246099554	1948	1948	1948	1948	0
203	20241219	152800	246099554	1948	1948	1948	1948	0
204	20241219	152700	246099554	1948	1948	1948	1948	0
205	20241219	152600	246099554	1948	1948	1948	1948	0
206	20241219	152500	246099554	1948	1948	1948	1948	0
207	20241219	152400	246099554	1948	1948	1948	1948	0
208	20241219	152300	246099554	1948	1948	1948	1948	0
209	20241219	152200	246099554	1948	1948	1948	1948	0
210	20241219	152100	246099554	1948	1948	1948	1948	0
211	20241219	152000	246099554	1948	1948	1948	1948	0
212	20241219	151900	246099554	1948	1949	1949	1948	1164
213	20241219	151800	243831872	1949	1949	1949	1949	0
214	20241219	151700	243831872	1949	1949	1949	1949	1221
215	20241219	151600	241452143	1949	1949	1949	1949	210
216	20241219	151500	241042853	1949	1949	1949	1949	0
217	20241219	151400	241042853	1949	1949	1949	1949	20
218	20241219	151300	241003873	1949	1949	1949	1949	501
219	20241219	151200	240027424	1949	1949	1949	1949	30
220	20241219	151100	239968954	1949	1948	1949	1948	172
221	20241219	151000	239633826	1949	1949	1949	1949	0
222	20241219	150900	239633826	1949	1949	1949	1949	4
223	20241219	150800	239626030	1949	1949	1949	1949	72
224	20241219	150700	239485702	1948	1948	1948	1948	0
225	20241219	150600	239485702	1948	1948	1948	1948	3
226	20241219	150500	239479858	1946	1946	1946	1946	0
227	20241219	150400	239479858	1946	1946	1946	1946	705
228	20241219	150300	238107928	1946	1947	1947	1946	111
229	20241219	150200	237891813	1948	1953	1953	1948	14099
230	20241219	150100	210383840	1953	1955	1955	1953	2565
231	20241219	150000	205371827	1956	1956	1956	1956	0
232	20241219	145900	205371827	1956	1956	1956	1956	0
233	20241219	145800	205371827	1956	1956	1956	1956	0
234	20241219	145700	205371827	1956	1956	1956	1956	0
235	20241219	145600	205371827	1956	1956	1956	1956	0
236	20241219	145500	205371827	1956	1956	1956	1956	267
237	20241219	145400	204849575	1958	1958	1958	1958	0
238	20241219	145300	204849575	1958	1958	1958	1958	0
239	20241219	145200	204849575	1958	1958	1958	1958	0
240	20241219	145100	204849575	1958	1956	1958	1956	906
241	20241219	145000	203076589	1956	1956	1956	1956	1000
242	20241219	144900	201120589	1956	1956	1956	1956	0
243	20241219	144800	201120589	1956	1956	1956	1956	0
244	20241219	144700	201120589	1956	1956	1956	1956	0
245	20241219	144600	201120589	1956	1956	1956	1956	0
246	20241219	144500	201120589	1956	1956	1956	1956	0
247	20241219	144400	201120589	1956	1956	1956	1955	782
248	20241219	144300	199591579	1956	1956	1956	1956	0
249	20241219	144200	199591579	1956	1956	1956	1956	0
250	20241219	144100	199591579	1956	1956	1956	1956	0
251	20241219	144000	199591579	1956	1956	1956	1956	220
252	20241219	143900	199161259	1960	1960	1960	1960	0
253	20241219	143800	199161259	1960	1960	1960	1960	0
254	20241219	143700	199161259	1960	1960	1960	1960	0
255	20241219	143600	199161259	1960	1960	1960	1960	1
256	20241219	143500	199159299	1956	1956	1956	1956	3279
257	20241219	143400	192745575	1960	1960	1960	1960	0
258	20241219	143300	192745575	1960	1960	1960	1960	0
259	20241219	143200	192745575	1960	1960	1960	1960	0
260	20241219	143100	192745575	1960	1960	1960	1960	0
261	20241219	143000	192745575	1960	1960	1960	1960	0
262	20241219	142900	192745575	1960	1960	1960	1960	0
263	20241219	142800	192745575	1960	1956	1960	1956	592
264	20241219	142700	191587395	1960	1960	1960	1960	6
265	20241219	142600	191575635	1960	1960	1960	1960	0
266	20241219	142500	191575635	1960	1960	1960	1960	0
267	20241219	142400	191575635	1960	1960	1960	1960	0
268	20241219	142300	191575635	1960	1960	1960	1960	0
269	20241219	142200	191575635	1960	1960	1960	1960	0
270	20241219	142100	191575635	1960	1960	1960	1960	2
271	20241219	142000	191571715	1960	1960	1960	1960	0
272	20241219	141900	191571715	1960	1960	1960	1960	1
273	20241219	141800	191569755	1956	1956	1956	1956	26
274	20241219	141700	191518899	1960	1960	1960	1960	0
275	20241219	141600	191518899	1960	1960	1960	1960	0
276	20241219	141500	191518899	1960	1960	1960	1960	0
277	20241219	141400	191518899	1960	1960	1960	1960	0
278	20241219	141300	191518899	1960	1960	1960	1960	0
279	20241219	141200	191518899	1960	1960	1960	1960	0
280	20241219	141100	191518899	1960	1960	1960	1960	0
281	20241219	141000	191518899	1960	1960	1960	1960	0
282	20241219	140900	191518899	1960	1960	1960	1960	0
283	20241219	140800	191518899	1960	1960	1960	1960	0
284	20241219	140700	191518899	1960	1960	1960	1960	0
285	20241219	140600	191518899	1960	1960	1960	1960	0
286	20241219	140500	191518899	1960	1960	1960	1960	0
287	20241219	140400	191518899	1960	1960	1960	1960	0
288	20241219	140300	191518899	1960	1960	1960	1960	0
289	20241219	140200	191518899	1960	1960	1960	1960	0
290	20241219	140100	191518899	1960	1960	1960	1960	2
291	20241219	140000	191514979	1955	1955	1955	1955	0
292	20241219	135900	191514979	1955	1955	1955	1955	0
293	20241219	135800	191514979	1955	1955	1955	1955	0
294	20241219	135700	191514979	1955	1955	1955	1955	0
295	20241219	135600	191514979	1955	1955	1955	1955	0
296	20241219	135500	191514979	1955	1955	1955	1955	0
297	20241219	135400	191514979	1955	1955	1955	1955	0
298	20241219	135300	191514979	1955	1955	1955	1955	0
299	20241219	135200	191514979	1955	1955	1955	1955	0
300	20241219	135100	191514979	1955	1955	1955	1955	0
301	20241219	135000	191514979	1955	1955	1955	1955	0
302	20241219	134900	191514979	1955	1955	1955	1955	0
303	20241219	134800	191514979	1955	1955	1955	1955	74
304	20241219	134700	191370309	1955	1955	1955	1955	0
305	20241219	134600	191370309	1955	1955	1955	1955	0
306	20241219	134500	191370309	1955	1955	1955	1955	0
307	20241219	134400	191370309	1955	1955	1955	1955	0
308	20241219	134300	191370309	1955	1955	1955	1955	0
309	20241219	134200	191370309	1955	1955	1955	1955	0
310	20241219	134100	191370309	1955	1955	1955	1955	0
311	20241219	134000	191370309	1955	1955	1955	1955	0
312	20241219	133900	191370309	1955	1957	1957	1955	1235
313	20241219	133800	188955618	1957	1957	1957	1957	0
314	20241219	133700	188955618	1957	1957	1957	1957	0
315	20241219	133600	188955618	1957	1957	1957	1957	0
316	20241219	133500	188955618	1957	1957	1957	1957	0
317	20241219	133400	188955618	1957	1958	1958	1957	20
318	20241219	133300	188916476	1960	1960	1960	1960	0
319	20241219	133200	188916476	1960	1960	1960	1960	8
320	20241219	133100	188900796	1964	1964	1964	1964	0
321	20241219	133000	188900796	1964	1964	1964	1964	0
322	20241219	132900	188900796	1964	1964	1964	1964	0
323	20241219	132800	188900796	1964	1964	1964	1964	0
324	20241219	132700	188900796	1964	1964	1964	1964	0
325	20241219	132600	188900796	1964	1964	1964	1964	0
326	20241219	132500	188900796	1964	1964	1964	1964	0
327	20241219	132400	188900796	1964	1964	1964	1964	10
328	20241219	132300	188881156	1963	1963	1963	1963	10
329	20241219	132200	188861526	1964	1964	1964	1964	0
330	20241219	132100	188861526	1964	1964	1964	1964	10
331	20241219	132000	188841886	1964	1964	1964	1964	61
332	20241219	131900	188722082	1955	1955	1955	1955	0
333	20241219	131800	188722082	1955	1955	1955	1955	0
334	20241219	131700	188722082	1955	1955	1955	1955	98
335	20241219	131600	188530492	1955	1955	1955	1955	0
336	20241219	131500	188530492	1955	1955	1955	1955	0
337	20241219	131400	188530492	1955	1955	1955	1955	0
338	20241219	131300	188530492	1955	1955	1955	1955	0
339	20241219	131200	188530492	1955	1955	1955	1955	0
340	20241219	131100	188530492	1955	1955	1955	1955	1
341	20241219	131000	188528537	1955	1955	1955	1955	758
342	20241219	130900	187046647	1955	1955	1955	1955	11
343	20241219	130800	187025142	1952	1952	1952	1952	0
344	20241219	130700	187025142	1952	1952	1952	1952	0
345	20241219	130600	187025142	1952	1952	1952	1952	0
346	20241219	130500	187025142	1952	1952	1952	1952	0
347	20241219	130400	187025142	1952	1953	1953	1952	20
348	20241219	130300	186986101	1952	1952	1952	1952	0
349	20241219	130200	186986101	1952	1952	1952	1952	0
350	20241219	130100	186986101	1952	1952	1952	1952	0
351	20241219	130000	186986101	1952	1952	1952	1952	80
352	20241219	125900	186829941	1952	1952	1952	1952	15
353	20241219	125800	186800661	1953	1953	1953	1953	0
354	20241219	125700	186800661	1953	1953	1953	1953	30
355	20241219	125600	186742071	1952	1952	1952	1952	0
356	20241219	125500	186742071	1952	1955	1955	1952	77
357	20241219	125400	186591761	1953	1953	1953	1953	118
358	20241219	125300	186361307	1953	1953	1953	1953	4
359	20241219	125200	186353495	1953	1953	1953	1953	0
360	20241219	125100	186353495	1953	1953	1953	1953	9
361	20241219	125000	186335918	1953	1953	1953	1953	55
362	20241219	124900	186228503	1955	1953	1955	1953	614
363	20241219	124800	185028261	1952	1952	1952	1952	0
364	20241219	124700	185028261	1952	1952	1952	1952	0
365	20241219	124600	185028261	1952	1952	1952	1952	0
366	20241219	124500	185028261	1952	1952	1952	1952	81
367	20241219	124400	184870149	1955	1955	1955	1955	0
368	20241219	124300	184870149	1955	1955	1955	1955	0
369	20241219	124200	184870149	1955	1955	1955	1955	0
370	20241219	124100	184870149	1955	1955	1955	1955	0
371	20241219	124000	184870149	1955	1953	1955	1952	206
372	20241219	123900	184467904	1953	1953	1953	1953	50
373	20241219	123800	184370254	1953	1953	1953	1953	50
374	20241219	123700	184272604	1953	1953	1953	1953	0
375	20241219	123600	184272604	1953	1953	1953	1953	1
376	20241219	123500	184270651	1953	1955	1955	1953	290
377	20241219	123400	183703809	1955	1955	1955	1955	0
378	20241219	123300	183703809	1955	1955	1955	1955	0
379	20241219	123200	183703809	1955	1955	1955	1955	0
380	20241219	123100	183703809	1955	1955	1955	1955	85
381	20241219	123000	183537634	1965	1965	1965	1965	15
382	20241219	122900	183508159	1955	1955	1955	1955	0
383	20241219	122800	183508159	1955	1955	1955	1955	310
384	20241219	122700	182902109	1952	1952	1952	1952	0
385	20241219	122600	182902109	1952	1960	1960	1952	10000
386	20241219	122500	163349406	1961	1962	1962	1961	602
387	20241219	122400	162168583	1963	1963	1963	1963	0
388	20241219	122300	162168583	1963	1964	1964	1963	490
389	20241219	122200	161206525	1964	1964	1964	1964	0
390	20241219	122100	161206525	1964	1964	1964	1964	0
391	20241219	122000	161206525	1964	1964	1964	1964	73
392	20241219	121900	161063153	1964	1967	1967	1964	720
393	20241219	121800	159648083	1967	1968	1968	1967	1500
394	20241219	121700	156696353	1968	1968	1968	1968	0
395	20241219	121600	156696353	1968	1969	1969	1968	303
396	20241219	121500	156100016	1975	1975	1975	1975	1
397	20241219	121400	156098041	1969	1971	1971	1969	893
398	20241219	121300	154338821	1976	1976	1976	1976	0
399	20241219	121200	154338821	1976	1973	1976	1973	1001
400	20241219	121100	152362241	1972	1972	1972	1972	173
401	20241219	121000	152021085	1969	1969	1969	1969	0
402	20241219	120900	152021085	1969	1969	1969	1969	0
403	20241219	120800	152021085	1969	1969	1969	1969	276
404	20241219	120700	151477641	1963	1963	1963	1963	0
405	20241219	120600	151477641	1963	1963	1963	1963	0
406	20241219	120500	151477641	1963	1963	1963	1963	64
407	20241219	120400	151352009	1966	1962	1966	1962	3221
408	20241219	120300	145029368	1961	1961	1961	1961	0
409	20241219	120200	145029368	1961	1960	1961	1960	824
410	20241219	120100	143413923	1956	1960	1960	1956	134
411	20241219	120000	143151619	1960	1960	1960	1960	1
412	20241219	115900	143149659	1958	1956	1958	1956	2322
413	20241219	115800	138604143	1957	1957	1957	1957	0
414	20241219	115700	138604143	1957	1957	1957	1957	1
415	20241219	115600	138602186	1956	1956	1956	1956	75
416	20241219	115500	138455486	1958	1958	1958	1958	0
417	20241219	115400	138455486	1958	1958	1958	1958	0
418	20241219	115300	138455486	1958	1958	1958	1958	0
419	20241219	115200	138455486	1958	1958	1958	1958	0
420	20241219	115100	138455486	1958	1958	1958	1958	0
421	20241219	115000	138455486	1958	1955	1958	1955	69
422	20241219	114900	138320588	1956	1956	1956	1956	0
423	20241219	114800	138320588	1956	1956	1956	1956	2698
424	20241219	114700	133043300	1958	1958	1958	1958	10
425	20241219	114600	133023720	1956	1956	1956	1956	78
426	20241219	114500	132871152	1956	1956	1956	1956	0
427	20241219	114400	132871152	1956	1956	1956	1956	0
428	20241219	114300	132871152	1956	1956	1956	1956	0
429	20241219	114200	132871152	1956	1956	1956	1956	0
430	20241219	114100	132871152	1956	1956	1956	1956	75
431	20241219	114000	132724452	1958	1958	1958	1958	0
432	20241219	113900	132724452	1958	1958	1958	1958	46
433	20241219	113800	132634384	1958	1958	1958	1958	154
434	20241219	113700	132332852	1957	1957	1957	1957	1248
435	20241219	113600	129890516	1958	1958	1958	1958	5
436	20241219	113500	129880726	1958	1958	1958	1958	0
437	20241219	113400	129880726	1958	1958	1958	1958	0
438	20241219	113300	129880726	1958	1958	1958	1958	0
439	20241219	113200	129880726	1958	1958	1958	1958	86
440	20241219	113100	129712338	1958	1958	1958	1958	1
441	20241219	113000	129710380	1958	1958	1958	1958	0
442	20241219	112900	129710380	1958	1958	1958	1958	0
443	20241219	112800	129710380	1958	1959	1959	1958	2168
444	20241219	112700	125465335	1959	1961	1961	1959	72
445	20241219	112600	125324285	1962	1962	1962	1962	1
446	20241219	112500	125322323	1958	1958	1958	1958	0
447	20241219	112400	125322323	1958	1958	1958	1958	0
448	20241219	112300	125322323	1958	1958	1958	1958	0
449	20241219	112200	125322323	1958	1958	1958	1958	0
450	20241219	112100	125322323	1958	1958	1958	1958	61
451	20241219	112000	125202885	1958	1958	1958	1958	100
452	20241219	111900	125007085	1958	1958	1958	1958	526
453	20241219	111800	123977177	1959	1959	1959	1959	6
454	20241219	111700	123965423	1958	1958	1958	1958	80
455	20241219	111600	123808783	1958	1958	1958	1958	0
456	20241219	111500	123808783	1958	1958	1958	1958	0
457	20241219	111400	123808783	1958	1958	1958	1958	0
458	20241219	111300	123808783	1958	1958	1958	1958	0
459	20241219	111200	123808783	1958	1958	1958	1958	75
460	20241219	111100	123661933	1960	1961	1961	1960	4321
461	20241219	111000	115190267	1962	1962	1962	1962	0
462	20241219	110900	115190267	1962	1962	1962	1962	0
463	20241219	110800	115190267	1962	1962	1962	1962	0
464	20241219	110700	115190267	1962	1961	1962	1961	84
465	20241219	110600	115025528	1961	1961	1961	1961	1062
466	20241219	110500	112942946	1962	1962	1962	1962	0
467	20241219	110400	112942946	1962	1962	1962	1962	5
468	20241219	110300	112933136	1962	1962	1962	1962	0
469	20241219	110200	112933136	1962	1962	1962	1962	15
470	20241219	110100	112903706	1962	1962	1962	1962	36
471	20241219	110000	112833074	1962	1962	1962	1962	124
472	20241219	105900	112589786	1961	1961	1961	1961	0
473	20241219	105800	112589786	1961	1961	1961	1961	0
474	20241219	105700	112589786	1961	1963	1963	1961	168
475	20241219	105600	112260298	1961	1961	1961	1961	0
476	20241219	105500	112260298	1961	1961	1961	1961	0
477	20241219	105400	112260298	1961	1961	1961	1961	97
478	20241219	105300	112070081	1960	1960	1960	1960	72
479	20241219	105200	111928961	1960	1961	1961	1960	150
480	20241219	105100	111634902	1961	1961	1961	1961	45
481	20241219	105000	111546657	1963	1963	1963	1963	0
482	20241219	104900	111546657	1963	1962	1963	1961	1001
483	20241219	104800	109583692	1963	1963	1963	1963	1
484	20241219	104700	109581729	1960	1960	1960	1960	0
485	20241219	104600	109581729	1960	1962	1962	1960	4256
486	20241219	104500	101236052	1962	1963	1963	1962	3000
487	20241219	104400	95348501	1963	1963	1963	1963	0
488	20241219	104300	95348501	1963	1963	1963	1963	0
489	20241219	104200	95348501	1963	1963	1963	1963	76
490	20241219	104100	95199313	1963	1963	1963	1963	0
491	20241219	104000	95199313	1963	1963	1963	1963	0
492	20241219	103900	95199313	1963	1963	1963	1963	0
493	20241219	103800	95199313	1963	1963	1963	1963	0
494	20241219	103700	95199313	1963	1963	1963	1963	71
495	20241219	103600	95059940	1963	1963	1963	1963	0
496	20241219	103500	95059940	1963	1963	1963	1963	920
497	20241219	103400	93253980	1963	1963	1963	1963	388
498	20241219	103300	92492336	1964	1964	1964	1964	10
499	20241219	103200	92472696	1964	1964	1964	1964	0
500	20241219	103100	92472696	1964	1964	1964	1964	20
501	20241219	103000	92433416	1964	1964	1964	1964	26
502	20241219	102900	92382352	1964	1964	1964	1964	1
503	20241219	102800	92380388	1963	1963	1963	1963	76
504	20241219	102700	92231200	1965	1966	1966	1965	3220
505	20241219	102600	85903782	1966	1966	1966	1966	282
506	20241219	102500	85349370	1965	1971	1971	1965	15900
507	20241219	102400	54052369	1971	1971	1971	1971	0
508	20241219	102300	54052369	1971	1971	1971	1971	75
509	20241219	102200	53904544	1972	1974	1974	1972	3729
510	20241219	102100	46547242	1976	1976	1976	1976	66
511	20241219	102000	46416826	1974	1974	1974	1974	314
512	20241219	101900	45796990	1974	1974	1974	1974	84
513	20241219	101800	45631174	1974	1974	1974	1974	0
514	20241219	101700	45631174	1974	1974	1974	1974	0
515	20241219	101600	45631174	1974	1974	1974	1974	0
516	20241219	101500	45631174	1974	1974	1974	1974	0
517	20241219	101400	45631174	1974	1974	1974	1974	1
518	20241219	101300	45629200	1974	1975	1975	1974	521
519	20241219	101200	44600509	1976	1976	1976	1976	131
520	20241219	101100	44341653	1976	1976	1976	1976	470
521	20241219	101000	43412933	1977	1977	1977	1977	6
522	20241219	100900	43401071	1977	1977	1977	1977	1
523	20241219	100800	43399094	1977	1977	1977	1977	0
524	20241219	100700	43399094	1977	1977	1977	1977	10
525	20241219	100600	43379324	1980	1980	1980	1980	2
526	20241219	100500	43375364	1976	1976	1976	1976	0
527	20241219	100400	43375364	1976	1976	1976	1976	101
528	20241219	100300	43175788	1980	1977	1980	1977	1000
529	20241219	100200	41197517	1977	1977	1977	1977	0
530	20241219	100100	41197517	1977	1977	1977	1977	12
531	20241219	100000	41173793	1977	1977	1977	1977	0
532	20241219	095900	41173793	1977	1977	1977	1977	0
533	20241219	095800	41173793	1977	1977	1977	1977	28
534	20241219	095700	41118437	1978	1978	1978	1978	0
535	20241219	095600	41118437	1978	1978	1978	1978	0
536	20241219	095500	41118437	1978	1978	1978	1978	0
537	20241219	095400	41118437	1978	1978	1978	1978	10
538	20241219	095300	41098657	1977	1977	1977	1977	73
539	20241219	095200	40954336	1978	1978	1978	1978	0
540	20241219	095100	40954336	1978	1978	1978	1978	128
541	20241219	095000	40701152	1978	1979	1979	1978	172
542	20241219	094900	40360836	1980	1980	1980	1980	10
543	20241219	094800	40341036	1982	1982	1982	1982	0
544	20241219	094700	40341036	1982	1982	1982	1982	10
545	20241219	094600	40321216	1975	1975	1975	1975	0
546	20241219	094500	40321216	1975	1975	1975	1975	0
547	20241219	094400	40321216	1975	1975	1975	1975	76
548	20241219	094300	40171116	1979	1979	1979	1979	0
549	20241219	094200	40171116	1979	1981	1981	1979	616
550	20241219	094100	38951452	1982	1982	1982	1982	0
551	20241219	094000	38951452	1982	1982	1982	1982	0
552	20241219	093900	38951452	1982	1984	1984	1982	755
553	20241219	093800	37454779	1983	1983	1983	1983	200
554	20241219	093700	37058179	1982	1982	1982	1982	0
555	20241219	093600	37058179	1982	1982	1982	1982	10
556	20241219	093500	37038359	1982	1982	1982	1982	0
557	20241219	093400	37038359	1982	1982	1982	1982	78
558	20241219	093300	36883763	1984	1983	1984	1983	14
559	20241219	093200	36855990	1983	1981	1983	1981	950
560	20241219	093100	34973898	1981	1981	1981	1981	0
561	20241219	093000	34973898	1981	1981	1981	1981	10
562	20241219	092900	34954088	1979	1979	1979	1979	76
563	20241219	092800	34803684	1980	1979	1980	1979	1147
564	20241219	092700	32532752	1979	1979	1979	1979	0
565	20241219	092600	32532752	1979	1979	1979	1979	882
566	20241219	092500	30787274	1973	1973	1973	1973	0
567	20241219	092400	30787274	1973	1973	1973	1973	67
568	20241219	092300	30655083	1980	1980	1980	1980	0
569	20241219	092200	30655083	1980	1980	1980	1980	0
570	20241219	092100	30655083	1980	1980	1980	1980	0
571	20241219	092000	30655083	1980	1973	1980	1973	404
572	20241219	091900	29857851	1973	1973	1973	1973	0
573	20241219	091800	29857851	1973	1973	1973	1973	0
574	20241219	091700	29857851	1973	1973	1973	1973	140
575	20241219	091600	29581631	1980	1980	1980	1980	0
576	20241219	091500	29581631	1980	1980	1980	1980	1
577	20241219	091400	29579651	1970	1970	1970	1970	76
578	20241219	091300	29429931	1968	1968	1968	1968	0
579	20241219	091200	29429931	1968	1968	1968	1968	5322
580	20241219	091100	18956235	1966	1968	1968	1966	349
581	20241219	091000	18269701	1967	1967	1967	1967	0
582	20241219	090900	18269701	1967	1968	1969	1967	1011
583	20241219	090800	16280129	1968	1968	1968	1968	100
584	20241219	090700	16083329	1968	1968	1968	1968	2983
585	20241219	090600	10212785	1965	1965	1965	1965	163
586	20241219	090500	9892490	1980	1979	1980	1966	169
587	20241219	090400	9559027	1979	1980	1980	1979	3
588	20241219	090300	9553088	1965	1962	1965	1961	54
589	20241219	090200	9447108	1960	1960	1960	1960	100
590	20241219	090100	9251108	1960	1960	1960	1960	11
591	20241219	090000	9229548	1982	1987	1987	1965	4677