KissMeData/043360/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	192800	26710244	1938	1938	1938	1938	750
3	20241227	192700	26710244	1938	1938	1938	1938	0
4	20241227	192600	26710244	1938	1938	1938	1938	0
5	20241227	192500	26710244	1938	1938	1938	1938	0
6	20241227	192400	26710244	1938	1938	1938	1938	0
7	20241227	192300	26710244	1938	1938	1938	1938	0
8	20241227	192200	26710244	1938	1938	1938	1938	0
9	20241227	192100	26710244	1938	1938	1938	1938	0
10	20241227	192000	26710244	1938	1938	1938	1938	0
11	20241227	191900	26710244	1938	1938	1938	1938	0
12	20241227	191800	26710244	1938	1938	1938	1938	0
13	20241227	191700	26710244	1938	1938	1938	1938	0
14	20241227	191600	26710244	1938	1938	1938	1938	0
15	20241227	191500	26710244	1938	1938	1938	1938	0
16	20241227	191400	26710244	1938	1938	1938	1938	0
17	20241227	191300	26710244	1938	1938	1938	1938	0
18	20241227	191200	26710244	1938	1938	1938	1938	0
19	20241227	191100	26710244	1938	1938	1938	1938	0
20	20241227	191000	26710244	1938	1938	1938	1938	0
21	20241227	190900	26710244	1938	1938	1938	1938	0
22	20241227	190800	26710244	1938	1938	1938	1938	0
23	20241227	190700	26710244	1938	1938	1938	1938	0
24	20241227	190600	26710244	1938	1938	1938	1938	0
25	20241227	190500	26710244	1938	1938	1938	1938	0
26	20241227	190400	26710244	1938	1938	1938	1938	0
27	20241227	190300	26710244	1938	1938	1938	1938	0
28	20241227	190200	26710244	1938	1938	1938	1938	0
29	20241227	190100	26710244	1938	1938	1938	1938	0
30	20241227	190000	26710244	1938	1938	1938	1938	0
31	20241227	185900	26710244	1938	1938	1938	1938	0
32	20241227	185800	26710244	1938	1938	1938	1938	750
33	20241227	185700	26710244	1938	1938	1938	1938	0
34	20241227	185600	26710244	1938	1938	1938	1938	0
35	20241227	185500	26710244	1938	1938	1938	1938	0
36	20241227	185400	26710244	1938	1938	1938	1938	0
37	20241227	185300	26710244	1938	1938	1938	1938	0
38	20241227	185200	26710244	1938	1938	1938	1938	0
39	20241227	185100	26710244	1938	1938	1938	1938	0
40	20241227	185000	26710244	1938	1938	1938	1938	0
41	20241227	184900	26710244	1938	1938	1938	1938	0
42	20241227	184800	26710244	1938	1938	1938	1938	0
43	20241227	184700	26710244	1938	1938	1938	1938	0
44	20241227	184600	26710244	1938	1938	1938	1938	0
45	20241227	184500	26710244	1938	1938	1938	1938	0
46	20241227	184400	26710244	1938	1938	1938	1938	0
47	20241227	184300	26710244	1938	1938	1938	1938	0
48	20241227	184200	26710244	1938	1938	1938	1938	0
49	20241227	184100	26710244	1938	1938	1938	1938	0
50	20241227	184000	26710244	1938	1938	1938	1938	0
51	20241227	183900	26710244	1938	1938	1938	1938	0
52	20241227	183800	26710244	1938	1938	1938	1938	0
53	20241227	183700	26710244	1938	1938	1938	1938	0
54	20241227	183600	26710244	1938	1938	1938	1938	0
55	20241227	183500	26710244	1938	1938	1938	1938	0
56	20241227	183400	26710244	1938	1938	1938	1938	0
57	20241227	183300	26710244	1938	1938	1938	1938	0
58	20241227	183200	26710244	1938	1938	1938	1938	0
59	20241227	183100	26710244	1938	1938	1938	1938	0
60	20241227	183000	26710244	1938	1938	1938	1938	0
61	20241227	182900	26710244	1938	1938	1938	1938	0
62	20241227	182800	26710244	1938	1938	1938	1938	750
63	20241227	182700	26710244	1938	1938	1938	1938	0
64	20241227	182600	26710244	1938	1938	1938	1938	0
65	20241227	182500	26710244	1938	1938	1938	1938	0
66	20241227	182400	26710244	1938	1938	1938	1938	0
67	20241227	182300	26710244	1938	1938	1938	1938	0
68	20241227	182200	26710244	1938	1938	1938	1938	0
69	20241227	182100	26710244	1938	1938	1938	1938	0
70	20241227	182000	26710244	1938	1938	1938	1938	0
71	20241227	181900	26710244	1938	1938	1938	1938	0
72	20241227	181800	26710244	1938	1938	1938	1938	0
73	20241227	181700	26710244	1938	1938	1938	1938	0
74	20241227	181600	26710244	1938	1938	1938	1938	0
75	20241227	181500	26710244	1938	1938	1938	1938	0
76	20241227	181400	26710244	1938	1938	1938	1938	0
77	20241227	181300	26710244	1938	1938	1938	1938	0
78	20241227	181200	26710244	1938	1938	1938	1938	0
79	20241227	181100	26710244	1938	1938	1938	1938	0
80	20241227	181000	26710244	1938	1938	1938	1938	0
81	20241227	180900	26710244	1938	1938	1938	1938	0
82	20241227	180800	26710244	1938	1938	1938	1938	0
83	20241227	180700	26710244	1938	1938	1938	1938	0
84	20241227	180600	26710244	1938	1938	1938	1938	0
85	20241227	180500	26710244	1938	1938	1938	1938	0
86	20241227	180400	26710244	1938	1938	1938	1938	0
87	20241227	180300	26710244	1938	1938	1938	1938	0
88	20241227	180200	26710244	1938	1938	1938	1938	0
89	20241227	180100	26710244	1938	1938	1938	1938	0
90	20241227	180000	26710244	1938	1938	1938	1938	0
91	20241227	175900	26710244	1938	1938	1938	1938	0
92	20241227	175800	26710244	1938	1938	1938	1938	750
93	20241227	175700	26710244	1938	1938	1938	1938	0
94	20241227	175600	26710244	1938	1938	1938	1938	0
95	20241227	175500	26710244	1938	1938	1938	1938	0
96	20241227	175400	26710244	1938	1938	1938	1938	0
97	20241227	175300	26710244	1938	1938	1938	1938	0
98	20241227	175200	26710244	1938	1938	1938	1938	0
99	20241227	175100	26710244	1938	1938	1938	1938	0
100	20241227	175000	26710244	1938	1938	1938	1938	0
101	20241227	174900	26710244	1938	1938	1938	1938	0
102	20241227	174800	26710244	1938	1938	1938	1938	0
103	20241227	174700	26710244	1938	1938	1938	1938	0
104	20241227	174600	26710244	1938	1938	1938	1938	0
105	20241227	174500	26710244	1938	1938	1938	1938	0
106	20241227	174400	26710244	1938	1938	1938	1938	0
107	20241227	174300	26710244	1938	1938	1938	1938	0
108	20241227	174200	26710244	1938	1938	1938	1938	0
109	20241227	174100	26710244	1938	1938	1938	1938	0
110	20241227	174000	26710244	1938	1938	1938	1938	0
111	20241227	173900	26710244	1938	1938	1938	1938	0
112	20241227	173800	26710244	1938	1938	1938	1938	0
113	20241227	173700	26710244	1938	1938	1938	1938	0
114	20241227	173600	26710244	1938	1938	1938	1938	0
115	20241227	173500	26710244	1938	1938	1938	1938	0
116	20241227	173400	26710244	1938	1938	1938	1938	0
117	20241227	173300	26710244	1938	1938	1938	1938	0
118	20241227	173200	26710244	1938	1938	1938	1938	0
119	20241227	173100	26710244	1938	1938	1938	1938	0
120	20241227	173000	26710244	1938	1938	1938	1938	0
121	20241227	172900	26710244	1938	1938	1938	1938	0
122	20241227	172800	26710244	1938	1938	1938	1938	750
123	20241227	172700	26710244	1938	1938	1938	1938	0
124	20241227	172600	26710244	1938	1938	1938	1938	0
125	20241227	172500	26710244	1938	1938	1938	1938	0
126	20241227	172400	26710244	1938	1938	1938	1938	0
127	20241227	172300	26710244	1938	1938	1938	1938	0
128	20241227	172200	26710244	1938	1938	1938	1938	0
129	20241227	172100	26710244	1938	1938	1938	1938	0
130	20241227	172000	26710244	1938	1938	1938	1938	0
131	20241227	171900	26710244	1938	1938	1938	1938	0
132	20241227	171800	26710244	1938	1938	1938	1938	0
133	20241227	171700	26710244	1938	1938	1938	1938	0
134	20241227	171600	26710244	1938	1938	1938	1938	0
135	20241227	171500	26710244	1938	1938	1938	1938	0
136	20241227	171400	26710244	1938	1938	1938	1938	0
137	20241227	171300	26710244	1938	1938	1938	1938	0
138	20241227	171200	26710244	1938	1938	1938	1938	0
139	20241227	171100	26710244	1938	1938	1938	1938	0
140	20241227	171000	26710244	1938	1938	1938	1938	0
141	20241227	170900	26710244	1938	1938	1938	1938	0
142	20241227	170800	26710244	1938	1938	1938	1938	0
143	20241227	170700	26710244	1938	1938	1938	1938	0
144	20241227	170600	26710244	1938	1938	1938	1938	0
145	20241227	170500	26710244	1938	1938	1938	1938	0
146	20241227	170400	26710244	1938	1938	1938	1938	0
147	20241227	170300	26710244	1938	1938	1938	1938	0
148	20241227	170200	26710244	1938	1938	1938	1938	0
149	20241227	170100	26710244	1938	1938	1938	1938	0
150	20241227	170000	26710244	1938	1938	1938	1938	0
151	20241227	165900	26710244	1938	1938	1938	1938	0
152	20241227	165800	26710244	1938	1938	1938	1938	750
153	20241227	165700	26710244	1938	1938	1938	1938	0
154	20241227	165600	26710244	1938	1938	1938	1938	0
155	20241227	165500	26710244	1938	1938	1938	1938	0
156	20241227	165400	26710244	1938	1938	1938	1938	0
157	20241227	165300	26710244	1938	1938	1938	1938	0
158	20241227	165200	26710244	1938	1938	1938	1938	0
159	20241227	165100	26710244	1938	1938	1938	1938	0
160	20241227	165000	26710244	1938	1938	1938	1938	0
161	20241227	164900	26710244	1938	1938	1938	1938	0
162	20241227	164800	26710244	1938	1938	1938	1938	0
163	20241227	164700	26710244	1938	1938	1938	1938	0
164	20241227	164600	26710244	1938	1938	1938	1938	0
165	20241227	164500	26710244	1938	1938	1938	1938	0
166	20241227	164400	26710244	1938	1938	1938	1938	0
167	20241227	164300	26710244	1938	1938	1938	1938	0
168	20241227	164200	26710244	1938	1938	1938	1938	0
169	20241227	164100	26710244	1938	1938	1938	1938	0
170	20241227	164000	26710244	1938	1938	1938	1938	0
171	20241227	163900	26710244	1938	1938	1938	1938	0
172	20241227	163800	26710244	1938	1938	1938	1938	0
173	20241227	163700	26710244	1938	1938	1938	1938	0
174	20241227	163600	26710244	1938	1938	1938	1938	0
175	20241227	163500	26710244	1938	1938	1938	1938	0
176	20241227	163400	26710244	1938	1938	1938	1938	0
177	20241227	163300	26710244	1938	1938	1938	1938	0
178	20241227	163200	26710244	1938	1938	1938	1938	0
179	20241227	163100	26710244	1938	1938	1938	1938	0
180	20241227	163000	26710244	1938	1938	1938	1938	0
181	20241227	162900	26710244	1938	1938	1938	1938	0
182	20241227	162800	26710244	1938	1938	1938	1938	750
183	20241227	162700	26710244	1938	1938	1938	1938	0
184	20241227	162600	26710244	1938	1938	1938	1938	0
185	20241227	162500	26710244	1938	1938	1938	1938	0
186	20241227	162400	26710244	1938	1938	1938	1938	0
187	20241227	162300	26710244	1938	1938	1938	1938	0
188	20241227	162200	26710244	1938	1938	1938	1938	0
189	20241227	162100	26710244	1938	1938	1938	1938	0
190	20241227	162000	26710244	1938	1938	1938	1938	0
191	20241227	161900	26710244	1938	1938	1938	1938	0
192	20241227	161800	26710244	1938	1938	1938	1938	0
193	20241227	161700	26710244	1938	1938	1938	1938	0
194	20241227	161600	26710244	1938	1938	1938	1938	0
195	20241227	161500	26710244	1938	1938	1938	1938	0
196	20241227	161400	26710244	1938	1938	1938	1938	0
197	20241227	161300	26710244	1938	1938	1938	1938	0
198	20241227	161200	26710244	1938	1938	1938	1938	0
199	20241227	161100	26710244	1938	1938	1938	1938	0
200	20241227	161000	26710244	1938	1938	1938	1938	0
201	20241227	160900	26710244	1938	1938	1938	1938	0
202	20241227	160800	26710244	1938	1938	1938	1938	0
203	20241227	160700	26710244	1938	1938	1938	1938	0
204	20241227	160600	26710244	1938	1938	1938	1938	0
205	20241227	160500	26710244	1938	1938	1938	1938	0
206	20241227	160400	26710244	1938	1938	1938	1938	0
207	20241227	160300	26710244	1938	1938	1938	1938	0
208	20241227	160200	26710244	1938	1938	1938	1938	0
209	20241227	160100	26710244	1938	1938	1938	1938	0
210	20241227	160000	26710244	1938	1938	1938	1938	0
211	20241227	155900	26710244	1938	1938	1938	1938	0
212	20241227	155800	26710244	1938	1938	1938	1938	750
213	20241227	155700	26710244	1938	1938	1938	1938	0
214	20241227	155600	26710244	1938	1938	1938	1938	0
215	20241227	155500	26710244	1938	1938	1938	1938	0
216	20241227	155400	26710244	1938	1938	1938	1938	0
217	20241227	155300	26710244	1938	1938	1938	1938	0
218	20241227	155200	26710244	1938	1938	1938	1938	0
219	20241227	155100	26710244	1938	1938	1938	1938	0
220	20241227	155000	26710244	1938	1938	1938	1938	0
221	20241227	154900	26710244	1938	1938	1938	1938	0
222	20241227	154800	26710244	1938	1938	1938	1938	0
223	20241227	154700	26710244	1938	1938	1938	1938	0
224	20241227	154600	26710244	1938	1938	1938	1938	0
225	20241227	154500	26710244	1938	1938	1938	1938	0
226	20241227	154400	26710244	1938	1938	1938	1938	0
227	20241227	154300	26710244	1938	1938	1938	1938	0
228	20241227	154200	26710244	1938	1938	1938	1938	0
229	20241227	154100	26710244	1938	1938	1938	1938	0
230	20241227	154000	26710244	1938	1938	1938	1938	0
231	20241227	153900	26710244	1938	1938	1938	1938	0
232	20241227	153800	26710244	1938	1938	1938	1938	0
233	20241227	153700	26710244	1938	1938	1938	1938	0
234	20241227	153600	26710244	1938	1938	1938	1938	0
235	20241227	153500	26710244	1938	1938	1938	1938	0
236	20241227	153400	26710244	1938	1938	1938	1938	0
237	20241227	153300	26710244	1938	1938	1938	1938	0
238	20241227	153200	26710244	1938	1938	1938	1938	0
239	20241227	153100	26710244	1938	1938	1938	1938	0
240	20241227	153000	26710244	1938	1938	1938	1938	750
241	20241227	152900	25256744	1996	1996	1996	1996	0
242	20241227	152800	25256744	1996	1996	1996	1996	0
243	20241227	152700	25256744	1996	1996	1996	1996	0
244	20241227	152600	25256744	1996	1996	1996	1996	0
245	20241227	152500	25256744	1996	1996	1996	1996	0
246	20241227	152400	25256744	1996	1996	1996	1996	0
247	20241227	152300	25256744	1996	1996	1996	1996	0
248	20241227	152200	25256744	1996	1996	1996	1996	0
249	20241227	152100	25256744	1996	1996	1996	1996	0
250	20241227	152000	25256744	1996	1996	1996	1996	0
251	20241227	151900	25256744	1996	1996	1996	1996	0
252	20241227	151800	25256744	1996	1996	1996	1996	0
253	20241227	151700	25256744	1996	1996	1996	1996	0
254	20241227	151600	25256744	1996	1996	1996	1996	0
255	20241227	151500	25256744	1996	1996	1996	1996	0
256	20241227	151400	25256744	1996	1996	1996	1996	0
257	20241227	151300	25256744	1996	1996	1996	1996	0
258	20241227	151200	25256744	1996	1961	1996	1961	482
259	20241227	151100	24310317	1961	1960	1961	1960	52
260	20241227	151000	24208396	1940	1962	1962	1940	1330
261	20241227	150900	21625894	1971	1971	1971	1971	0
262	20241227	150800	21625894	1971	1971	1971	1971	0
263	20241227	150700	21625894	1971	1971	1971	1971	0
264	20241227	150600	21625894	1971	1971	1971	1971	0
265	20241227	150500	21625894	1971	1971	1971	1971	0
266	20241227	150400	21625894	1971	1971	1971	1971	0
267	20241227	150300	21625894	1971	1971	1971	1971	1
268	20241227	150200	21623923	1962	1962	1962	1962	0
269	20241227	150100	21623923	1962	1962	1962	1962	0
270	20241227	150000	21623923	1962	1962	1962	1962	0
271	20241227	145900	21623923	1962	1962	1962	1962	0
272	20241227	145800	21623923	1962	1962	1962	1962	0
273	20241227	145700	21623923	1962	1962	1962	1962	0
274	20241227	145600	21623923	1962	1962	1962	1962	0
275	20241227	145500	21623923	1962	1962	1962	1962	0
276	20241227	145400	21623923	1962	1962	1962	1962	0
277	20241227	145300	21623923	1962	1962	1962	1962	0
278	20241227	145200	21623923	1962	1962	1962	1962	0
279	20241227	145100	21623923	1962	1962	1962	1962	0
280	20241227	145000	21623923	1962	1962	1962	1962	0
281	20241227	144900	21623923	1962	1962	1962	1962	0
282	20241227	144800	21623923	1962	1962	1962	1962	0
283	20241227	144700	21623923	1962	1962	1962	1962	0
284	20241227	144600	21623923	1962	1962	1962	1962	94
285	20241227	144500	21439495	1962	1962	1962	1962	0
286	20241227	144400	21439495	1962	1962	1962	1962	0
287	20241227	144300	21439495	1962	1962	1962	1962	0
288	20241227	144200	21439495	1962	1961	1962	1941	841
289	20241227	144100	19799751	2000	2000	2000	2000	0
290	20241227	144000	19799751	2000	2000	2000	2000	0
291	20241227	143900	19799751	2000	2000	2000	2000	0
292	20241227	143800	19799751	2000	2000	2000	2000	0
293	20241227	143700	19799751	2000	2000	2000	2000	0
294	20241227	143600	19799751	2000	2000	2000	2000	0
295	20241227	143500	19799751	2000	2000	2000	2000	0
296	20241227	143400	19799751	2000	2000	2000	2000	0
297	20241227	143300	19799751	2000	2000	2000	2000	0
298	20241227	143200	19799751	2000	2000	2000	2000	0
299	20241227	143100	19799751	2000	2000	2000	2000	0
300	20241227	143000	19799751	2000	2000	2000	2000	0
301	20241227	142900	19799751	2000	2000	2000	2000	0
302	20241227	142800	19799751	2000	2000	2000	2000	0
303	20241227	142700	19799751	2000	2000	2000	2000	0
304	20241227	142600	19799751	2000	2000	2000	2000	0
305	20241227	142500	19799751	2000	2000	2000	2000	0
306	20241227	142400	19799751	2000	2000	2000	2000	0
307	20241227	142300	19799751	2000	2000	2000	2000	0
308	20241227	142200	19799751	2000	2000	2000	2000	0
309	20241227	142100	19799751	2000	2000	2000	2000	0
310	20241227	142000	19799751	2000	2000	2000	2000	0
311	20241227	141900	19799751	2000	2000	2000	2000	0
312	20241227	141800	19799751	2000	2000	2000	2000	0
313	20241227	141700	19799751	2000	2000	2000	2000	0
314	20241227	141600	19799751	2000	2000	2000	2000	0
315	20241227	141500	19799751	2000	2000	2000	2000	0
316	20241227	141400	19799751	2000	2000	2000	2000	0
317	20241227	141300	19799751	2000	2000	2000	2000	0
318	20241227	141200	19799751	2000	2000	2000	2000	0
319	20241227	141100	19799751	2000	2000	2000	2000	0
320	20241227	141000	19799751	2000	2000	2000	2000	0
321	20241227	140900	19799751	2000	2000	2000	2000	0
322	20241227	140800	19799751	2000	2000	2000	2000	0
323	20241227	140700	19799751	2000	2000	2000	2000	0
324	20241227	140600	19799751	2000	2000	2000	2000	0
325	20241227	140500	19799751	2000	2000	2000	2000	0
326	20241227	140400	19799751	2000	2000	2000	2000	0
327	20241227	140300	19799751	2000	2000	2000	2000	0
328	20241227	140200	19799751	2000	2000	2000	2000	0
329	20241227	140100	19799751	2000	2000	2000	2000	0
330	20241227	140000	19799751	2000	2000	2000	2000	0
331	20241227	135900	19799751	2000	2000	2000	2000	0
332	20241227	135800	19799751	2000	2000	2000	2000	0
333	20241227	135700	19799751	2000	2000	2000	2000	0
334	20241227	135600	19799751	2000	2000	2000	2000	0
335	20241227	135500	19799751	2000	2000	2000	2000	0
336	20241227	135400	19799751	2000	2000	2000	2000	0
337	20241227	135300	19799751	2000	2000	2000	2000	0
338	20241227	135200	19799751	2000	2000	2000	2000	0
339	20241227	135100	19799751	2000	2000	2000	2000	0
340	20241227	135000	19799751	2000	2000	2000	2000	0
341	20241227	134900	19799751	2000	2000	2000	2000	0
342	20241227	134800	19799751	2000	2000	2000	2000	0
343	20241227	134700	19799751	2000	2000	2000	2000	0
344	20241227	134600	19799751	2000	2000	2000	2000	0
345	20241227	134500	19799751	2000	2000	2000	2000	0
346	20241227	134400	19799751	2000	2000	2000	2000	0
347	20241227	134300	19799751	2000	2000	2000	2000	0
348	20241227	134200	19799751	2000	2000	2000	2000	0
349	20241227	134100	19799751	2000	2000	2000	2000	0
350	20241227	134000	19799751	2000	2000	2000	2000	0
351	20241227	133900	19799751	2000	2000	2000	2000	0
352	20241227	133800	19799751	2000	2000	2000	2000	0
353	20241227	133700	19799751	2000	2000	2000	2000	0
354	20241227	133600	19799751	2000	2000	2000	2000	0
355	20241227	133500	19799751	2000	2000	2000	2000	0
356	20241227	133400	19799751	2000	2000	2000	2000	0
357	20241227	133300	19799751	2000	2000	2000	2000	0
358	20241227	133200	19799751	2000	2000	2000	2000	0
359	20241227	133100	19799751	2000	2000	2000	2000	0
360	20241227	133000	19799751	2000	2000	2000	2000	0
361	20241227	132900	19799751	2000	2000	2000	2000	0
362	20241227	132800	19799751	2000	2000	2000	2000	0
363	20241227	132700	19799751	2000	2000	2000	2000	0
364	20241227	132600	19799751	2000	2000	2000	2000	0
365	20241227	132500	19799751	2000	2000	2000	2000	0
366	20241227	132400	19799751	2000	2000	2000	2000	0
367	20241227	132300	19799751	2000	2000	2000	2000	0
368	20241227	132200	19799751	2000	2000	2000	2000	0
369	20241227	132100	19799751	2000	2000	2000	2000	0
370	20241227	132000	19799751	2000	2000	2000	2000	0
371	20241227	131900	19799751	2000	2000	2000	2000	0
372	20241227	131800	19799751	2000	2000	2000	2000	0
373	20241227	131700	19799751	2000	2000	2000	2000	0
374	20241227	131600	19799751	2000	2000	2000	2000	0
375	20241227	131500	19799751	2000	2000	2000	2000	0
376	20241227	131400	19799751	2000	2000	2000	2000	0
377	20241227	131300	19799751	2000	1964	2000	1964	1214
378	20241227	131200	17415419	1961	1964	1964	1961	249
379	20241227	131100	16926488	2025	2025	2025	2025	0
380	20241227	131000	16926488	2025	2025	2025	2025	0
381	20241227	130900	16926488	2025	2025	2025	2025	0
382	20241227	130800	16926488	2025	2025	2025	2025	0
383	20241227	130700	16926488	2025	2025	2025	2025	0
384	20241227	130600	16926488	2025	2025	2025	2025	0
385	20241227	130500	16926488	2025	2025	2025	2025	0
386	20241227	130400	16926488	2025	2025	2025	2025	0
387	20241227	130300	16926488	2025	2025	2025	2025	0
388	20241227	130200	16926488	2025	2025	2025	2025	0
389	20241227	130100	16926488	2025	2025	2025	2025	0
390	20241227	130000	16926488	2025	2025	2025	2025	0
391	20241227	125900	16926488	2025	2025	2025	2025	0
392	20241227	125800	16926488	2025	2025	2025	2025	0
393	20241227	125700	16926488	2025	2025	2025	2025	0
394	20241227	125600	16926488	2025	2025	2025	2025	0
395	20241227	125500	16926488	2025	2025	2025	2025	0
396	20241227	125400	16926488	2025	2025	2025	2025	0
397	20241227	125300	16926488	2025	2025	2025	2025	0
398	20241227	125200	16926488	2025	2025	2025	2025	0
399	20241227	125100	16926488	2025	2025	2025	2025	0
400	20241227	125000	16926488	2025	2025	2025	2025	0
401	20241227	124900	16926488	2025	2025	2025	2025	0
402	20241227	124800	16926488	2025	2025	2025	2025	0
403	20241227	124700	16926488	2025	2025	2025	2025	0
404	20241227	124600	16926488	2025	2025	2025	2025	0
405	20241227	124500	16926488	2025	2025	2025	2025	0
406	20241227	124400	16926488	2025	2025	2025	2025	0
407	20241227	124300	16926488	2025	2025	2025	2025	0
408	20241227	124200	16926488	2025	2025	2025	2025	0
409	20241227	124100	16926488	2025	2025	2025	2025	0
410	20241227	124000	16926488	2025	2025	2025	2025	0
411	20241227	123900	16926488	2025	2025	2025	2025	0
412	20241227	123800	16926488	2025	2025	2025	2025	0
413	20241227	123700	16926488	2025	2025	2025	2025	0
414	20241227	123600	16926488	2025	2025	2025	2025	0
415	20241227	123500	16926488	2025	2025	2025	2025	0
416	20241227	123400	16926488	2025	2025	2025	2025	0
417	20241227	123300	16926488	2025	2025	2025	2025	0
418	20241227	123200	16926488	2025	2025	2025	2025	0
419	20241227	123100	16926488	2025	2025	2025	2025	0
420	20241227	123000	16926488	2025	2025	2025	2025	0
421	20241227	122900	16926488	2025	2025	2025	2025	0
422	20241227	122800	16926488	2025	2025	2025	2025	0
423	20241227	122700	16926488	2025	2025	2025	2025	0
424	20241227	122600	16926488	2025	2025	2025	2025	0
425	20241227	122500	16926488	2025	2025	2025	2025	0
426	20241227	122400	16926488	2025	2025	2025	2025	0
427	20241227	122300	16926488	2025	2025	2025	2025	0
428	20241227	122200	16926488	2025	2025	2025	2025	0
429	20241227	122100	16926488	2025	2025	2025	2025	0
430	20241227	122000	16926488	2025	2025	2025	2025	0
431	20241227	121900	16926488	2025	2025	2025	2025	0
432	20241227	121800	16926488	2025	2025	2025	2025	0
433	20241227	121700	16926488	2025	2025	2025	2025	0
434	20241227	121600	16926488	2025	2025	2025	2025	0
435	20241227	121500	16926488	2025	2025	2025	2025	0
436	20241227	121400	16926488	2025	2025	2025	2025	0
437	20241227	121300	16926488	2025	2025	2025	2025	0
438	20241227	121200	16926488	2025	2025	2025	2025	0
439	20241227	121100	16926488	2025	2025	2025	2025	0
440	20241227	121000	16926488	2025	2025	2025	2025	0
441	20241227	120900	16926488	2025	2025	2025	2025	0
442	20241227	120800	16926488	2025	2025	2025	2025	0
443	20241227	120700	16926488	2025	2025	2025	2025	0
444	20241227	120600	16926488	2025	2025	2025	2025	0
445	20241227	120500	16926488	2025	2025	2025	2025	0
446	20241227	120400	16926488	2025	2025	2025	2025	0
447	20241227	120300	16926488	2025	2025	2025	2025	0
448	20241227	120200	16926488	2025	2025	2025	2025	0
449	20241227	120100	16926488	2025	2025	2025	2025	0
450	20241227	120000	16926488	2025	2025	2025	2025	0
451	20241227	115900	16926488	2025	2025	2025	2025	0
452	20241227	115800	16926488	2025	2025	2025	2025	0
453	20241227	115700	16926488	2025	2025	2025	2025	0
454	20241227	115600	16926488	2025	2025	2025	2025	0
455	20241227	115500	16926488	2025	2025	2025	2025	8
456	20241227	115400	16910288	2040	2040	2040	2040	0
457	20241227	115300	16910288	2040	2040	2040	2040	0
458	20241227	115200	16910288	2040	2040	2040	2040	0
459	20241227	115100	16910288	2040	2040	2040	2040	0
460	20241227	115000	16910288	2040	2040	2040	2040	0
461	20241227	114900	16910288	2040	2040	2040	2040	0
462	20241227	114800	16910288	2040	2040	2040	2040	0
463	20241227	114700	16910288	2040	2040	2040	2040	0
464	20241227	114600	16910288	2040	2040	2040	2040	0
465	20241227	114500	16910288	2040	2040	2040	2040	0
466	20241227	114400	16910288	2040	2040	2040	2040	0
467	20241227	114300	16910288	2040	2040	2040	2040	0
468	20241227	114200	16910288	2040	2040	2040	2040	0
469	20241227	114100	16910288	2040	2040	2040	2040	0
470	20241227	114000	16910288	2040	2040	2040	2040	0
471	20241227	113900	16910288	2040	2040	2040	2040	0
472	20241227	113800	16910288	2040	2040	2040	2040	0
473	20241227	113700	16910288	2040	2040	2040	2040	0
474	20241227	113600	16910288	2040	2040	2040	2040	0
475	20241227	113500	16910288	2040	2040	2040	2040	0
476	20241227	113400	16910288	2040	2040	2040	2040	0
477	20241227	113300	16910288	2040	2040	2040	2040	0
478	20241227	113200	16910288	2040	2040	2040	2040	0
479	20241227	113100	16910288	2040	2040	2040	2040	0
480	20241227	113000	16910288	2040	2040	2040	2040	0
481	20241227	112900	16910288	2040	2040	2040	2040	0
482	20241227	112800	16910288	2040	2040	2040	2040	0
483	20241227	112700	16910288	2040	2040	2040	2040	0
484	20241227	112600	16910288	2040	2040	2040	2040	0
485	20241227	112500	16910288	2040	2040	2040	2040	0
486	20241227	112400	16910288	2040	2040	2040	2040	0
487	20241227	112300	16910288	2040	2040	2040	2040	0
488	20241227	112200	16910288	2040	2040	2040	2040	0
489	20241227	112100	16910288	2040	2040	2040	2040	0
490	20241227	112000	16910288	2040	2040	2040	2040	0
491	20241227	111900	16910288	2040	2040	2040	2040	0
492	20241227	111800	16910288	2040	2040	2040	2040	0
493	20241227	111700	16910288	2040	2040	2040	2040	0
494	20241227	111600	16910288	2040	2040	2040	2040	0
495	20241227	111500	16910288	2040	2040	2040	2040	0
496	20241227	111400	16910288	2040	2040	2040	2040	0
497	20241227	111300	16910288	2040	2040	2040	2040	0
498	20241227	111200	16910288	2040	2040	2040	2040	0
499	20241227	111100	16910288	2040	2040	2040	2040	0
500	20241227	111000	16910288	2040	2040	2040	2040	0
501	20241227	110900	16910288	2040	2040	2040	2040	0
502	20241227	110800	16910288	2040	2040	2040	2040	0
503	20241227	110700	16910288	2040	2040	2040	2040	0
504	20241227	110600	16910288	2040	2040	2040	2040	0
505	20241227	110500	16910288	2040	2040	2040	2040	0
506	20241227	110400	16910288	2040	2040	2040	2040	0
507	20241227	110300	16910288	2040	2040	2040	2040	0
508	20241227	110200	16910288	2040	2040	2040	2040	0
509	20241227	110100	16910288	2040	2040	2040	2040	0
510	20241227	110000	16910288	2040	2040	2040	2040	0
511	20241227	105900	16910288	2040	2040	2040	2040	0
512	20241227	105800	16910288	2040	2040	2040	2040	0
513	20241227	105700	16910288	2040	2040	2040	2040	0
514	20241227	105600	16910288	2040	2040	2040	2040	0
515	20241227	105500	16910288	2040	2040	2040	2040	0
516	20241227	105400	16910288	2040	2040	2040	2040	0
517	20241227	105300	16910288	2040	2040	2040	2040	0
518	20241227	105200	16910288	2040	2040	2040	2040	0
519	20241227	105100	16910288	2040	1971	2040	1971	4036
520	20241227	105000	8794449	1963	1963	1963	1963	0
521	20241227	104900	8794449	1963	1963	1963	1963	0
522	20241227	104800	8794449	1963	1963	1963	1963	0
523	20241227	104700	8794449	1963	1963	1963	1963	0
524	20241227	104600	8794449	1963	1963	1963	1963	0
525	20241227	104500	8794449	1963	1963	1963	1963	0
526	20241227	104400	8794449	1963	1963	1963	1963	0
527	20241227	104300	8794449	1963	1963	1963	1963	0
528	20241227	104200	8794449	1963	1963	1963	1963	0
529	20241227	104100	8794449	1963	1963	1963	1963	0
530	20241227	104000	8794449	1963	1963	1963	1963	0
531	20241227	103900	8794449	1963	1963	1963	1963	0
532	20241227	103800	8794449	1963	1963	1963	1963	0
533	20241227	103700	8794449	1963	1963	1963	1963	0
534	20241227	103600	8794449	1963	1963	1963	1963	0
535	20241227	103500	8794449	1963	1963	1963	1963	0
536	20241227	103400	8794449	1963	1963	1963	1963	0
537	20241227	103300	8794449	1963	1963	1963	1963	0
538	20241227	103200	8794449	1963	1963	1963	1963	0
539	20241227	103100	8794449	1963	1963	1963	1963	0
540	20241227	103000	8794449	1963	1963	1963	1963	0
541	20241227	102900	8794449	1963	1963	1963	1963	0
542	20241227	102800	8794449	1963	1963	1963	1963	0
543	20241227	102700	8794449	1963	1963	1963	1963	0
544	20241227	102600	8794449	1963	1963	1963	1963	0
545	20241227	102500	8794449	1963	1963	1963	1963	0
546	20241227	102400	8794449	1963	1963	1963	1963	0
547	20241227	102300	8794449	1963	1959	1963	1959	164
548	20241227	102200	8472761	1959	1959	1959	1959	616
549	20241227	102100	7266017	1992	1992	1992	1992	0
550	20241227	102000	7266017	1992	1992	1992	1992	0
551	20241227	101900	7266017	1992	1992	1992	1992	0
552	20241227	101800	7266017	1992	1992	1992	1992	0
553	20241227	101700	7266017	1992	1992	1992	1992	0
554	20241227	101600	7266017	1992	1992	1992	1992	0
555	20241227	101500	7266017	1992	1992	1992	1992	0
556	20241227	101400	7266017	1992	1992	1992	1992	0
557	20241227	101300	7266017	1992	1992	1992	1992	0
558	20241227	101200	7266017	1992	1992	1992	1992	0
559	20241227	101100	7266017	1992	1992	1992	1992	0
560	20241227	101000	7266017	1992	1992	1992	1992	0
561	20241227	100900	7266017	1992	1992	1992	1992	0
562	20241227	100800	7266017	1992	1992	1992	1992	0
563	20241227	100700	7266017	1992	1992	1992	1992	0
564	20241227	100600	7266017	1992	1992	1992	1992	0
565	20241227	100500	7266017	1992	1992	1992	1992	0
566	20241227	100400	7266017	1992	1992	1992	1992	0
567	20241227	100300	7266017	1992	1992	1992	1992	0
568	20241227	100200	7266017	1992	1992	1992	1992	0
569	20241227	100100	7266017	1992	1992	1992	1992	0
570	20241227	100000	7266017	1992	1992	1992	1992	0
571	20241227	095900	7266017	1992	1992	1992	1992	0
572	20241227	095800	7266017	1992	1992	1992	1992	0
573	20241227	095700	7266017	1992	1992	1992	1992	0
574	20241227	095600	7266017	1992	1992	1992	1992	1
575	20241227	095500	7264025	1958	1958	1958	1958	0
576	20241227	095400	7264025	1958	1979	1979	1958	1746
577	20241227	095300	3843065	1980	1980	1980	1980	0
578	20241227	095200	3843065	1980	1980	1980	1980	0
579	20241227	095100	3843065	1980	1980	1980	1980	0
580	20241227	095000	3843065	1980	1980	1980	1980	0
581	20241227	094900	3843065	1980	1980	1980	1980	0
582	20241227	094800	3843065	1980	1980	1980	1980	0
583	20241227	094700	3843065	1980	1980	1980	1980	0
584	20241227	094600	3843065	1980	1980	1980	1980	34
585	20241227	094500	3775745	2010	2010	2010	2010	0
586	20241227	094400	3775745	2010	2010	2010	2010	0
587	20241227	094300	3775745	2010	2010	2010	2010	0
588	20241227	094200	3775745	2010	2010	2010	2010	0
589	20241227	094100	3775745	2010	1981	2025	1980	343
590	20241227	094000	3094802	2035	2035	2035	2035	0
591	20241227	093900	3094802	2035	2035	2035	2035	0
592	20241227	093800	3094802	2035	2035	2035	2035	0
593	20241227	093700	3094802	2035	2035	2035	2035	0
594	20241227	093600	3094802	2035	2035	2035	2035	0
595	20241227	093500	3094802	2035	2035	2035	2035	0
596	20241227	093400	3094802	2035	2030	2035	2030	100
597	20241227	093300	2891562	2035	2035	2035	2035	0
598	20241227	093200	2891562	2035	2035	2035	2035	0
599	20241227	093100	2891562	2035	2035	2035	2035	0
600	20241227	093000	2891562	2035	2035	2035	2035	0
601	20241227	092900	2891562	2035	2035	2035	2035	0
602	20241227	092800	2891562	2035	2035	2035	2035	0
603	20241227	092700	2891562	2035	2035	2035	2035	0
604	20241227	092600	2891562	2035	2035	2035	2035	0
605	20241227	092500	2891562	2035	2035	2035	2035	0
606	20241227	092400	2891562	2035	2035	2035	2035	0
607	20241227	092300	2891562	2035	2035	2035	2035	0
608	20241227	092200	2891562	2035	2035	2035	2035	0
609	20241227	092100	2891562	2035	2035	2035	2035	0
610	20241227	092000	2891562	2035	2035	2035	2035	0
611	20241227	091900	2891562	2035	2035	2035	2035	0
612	20241227	091800	2891562	2035	2035	2035	2035	0
613	20241227	091700	2891562	2035	2035	2035	2035	0
614	20241227	091600	2891562	2035	2035	2035	2035	24
615	20241227	091500	2842722	2040	2040	2040	2040	0
616	20241227	091400	2842722	2040	2010	2040	2010	413
617	20241227	091300	2003682	1980	1980	1980	1980	0
618	20241227	091200	2003682	1980	1980	1980	1980	0
619	20241227	091100	2003682	1980	1980	1980	1980	0
620	20241227	091000	2003682	1980	1980	1980	1980	0
621	20241227	090900	2003682	1980	1980	1980	1980	0
622	20241227	090800	2003682	1980	1980	1980	1980	0
623	20241227	090700	2003682	1980	1980	1980	1980	0
624	20241227	090600	2003682	1980	1980	1980	1980	0
625	20241227	090500	2003682	1980	1980	1980	1980	200
626	20241227	090400	1607682	1979	1979	1979	1979	0
627	20241227	090300	1607682	1979	2015	2015	1979	587
628	20241227	090200	442645	2005	2005	2005	2005	0
629	20241227	090100	442645	2005	2005	2005	2005	0
630	20241227	090000	442645	2005	2040	2040	2005	217