KissMeData/046120/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	193100	707516293	1941	1941	1941	1941	3952
3	20241206	193000	707516293	1941	1941	1941	1941	0
4	20241206	192900	707516293	1941	1941	1941	1941	0
5	20241206	192800	707516293	1941	1941	1941	1941	0
6	20241206	192700	707516293	1941	1941	1941	1941	0
7	20241206	192600	707516293	1941	1941	1941	1941	0
8	20241206	192500	707516293	1941	1941	1941	1941	0
9	20241206	192400	707516293	1941	1941	1941	1941	0
10	20241206	192300	707516293	1941	1941	1941	1941	0
11	20241206	192200	707516293	1941	1941	1941	1941	0
12	20241206	192100	707516293	1941	1941	1941	1941	0
13	20241206	192000	707516293	1941	1941	1941	1941	0
14	20241206	191900	707516293	1941	1941	1941	1941	0
15	20241206	191800	707516293	1941	1941	1941	1941	0
16	20241206	191700	707516293	1941	1941	1941	1941	0
17	20241206	191600	707516293	1941	1941	1941	1941	0
18	20241206	191500	707516293	1941	1941	1941	1941	0
19	20241206	191400	707516293	1941	1941	1941	1941	0
20	20241206	191300	707516293	1941	1941	1941	1941	0
21	20241206	191200	707516293	1941	1941	1941	1941	0
22	20241206	191100	707516293	1941	1941	1941	1941	0
23	20241206	191000	707516293	1941	1941	1941	1941	0
24	20241206	190900	707516293	1941	1941	1941	1941	0
25	20241206	190800	707516293	1941	1941	1941	1941	0
26	20241206	190700	707516293	1941	1941	1941	1941	0
27	20241206	190600	707516293	1941	1941	1941	1941	0
28	20241206	190500	707516293	1941	1941	1941	1941	0
29	20241206	190400	707516293	1941	1941	1941	1941	0
30	20241206	190300	707516293	1941	1941	1941	1941	0
31	20241206	190200	707516293	1941	1941	1941	1941	0
32	20241206	190100	707516293	1941	1941	1941	1941	3952
33	20241206	190000	707516293	1941	1941	1941	1941	0
34	20241206	185900	707516293	1941	1941	1941	1941	0
35	20241206	185800	707516293	1941	1941	1941	1941	0
36	20241206	185700	707516293	1941	1941	1941	1941	0
37	20241206	185600	707516293	1941	1941	1941	1941	0
38	20241206	185500	707516293	1941	1941	1941	1941	0
39	20241206	185400	707516293	1941	1941	1941	1941	0
40	20241206	185300	707516293	1941	1941	1941	1941	0
41	20241206	185200	707516293	1941	1941	1941	1941	0
42	20241206	185100	707516293	1941	1941	1941	1941	0
43	20241206	185000	707516293	1941	1941	1941	1941	0
44	20241206	184900	707516293	1941	1941	1941	1941	0
45	20241206	184800	707516293	1941	1941	1941	1941	0
46	20241206	184700	707516293	1941	1941	1941	1941	0
47	20241206	184600	707516293	1941	1941	1941	1941	0
48	20241206	184500	707516293	1941	1941	1941	1941	0
49	20241206	184400	707516293	1941	1941	1941	1941	0
50	20241206	184300	707516293	1941	1941	1941	1941	0
51	20241206	184200	707516293	1941	1941	1941	1941	0
52	20241206	184100	707516293	1941	1941	1941	1941	0
53	20241206	184000	707516293	1941	1941	1941	1941	0
54	20241206	183900	707516293	1941	1941	1941	1941	0
55	20241206	183800	707516293	1941	1941	1941	1941	0
56	20241206	183700	707516293	1941	1941	1941	1941	0
57	20241206	183600	707516293	1941	1941	1941	1941	0
58	20241206	183500	707516293	1941	1941	1941	1941	0
59	20241206	183400	707516293	1941	1941	1941	1941	0
60	20241206	183300	707516293	1941	1941	1941	1941	0
61	20241206	183200	707516293	1941	1941	1941	1941	0
62	20241206	183100	707516293	1941	1941	1941	1941	3952
63	20241206	183000	707516293	1941	1941	1941	1941	0
64	20241206	182900	707516293	1941	1941	1941	1941	0
65	20241206	182800	707516293	1941	1941	1941	1941	0
66	20241206	182700	707516293	1941	1941	1941	1941	0
67	20241206	182600	707516293	1941	1941	1941	1941	0
68	20241206	182500	707516293	1941	1941	1941	1941	0
69	20241206	182400	707516293	1941	1941	1941	1941	0
70	20241206	182300	707516293	1941	1941	1941	1941	0
71	20241206	182200	707516293	1941	1941	1941	1941	0
72	20241206	182100	707516293	1941	1941	1941	1941	0
73	20241206	182000	707516293	1941	1941	1941	1941	0
74	20241206	181900	707516293	1941	1941	1941	1941	0
75	20241206	181800	707516293	1941	1941	1941	1941	0
76	20241206	181700	707516293	1941	1941	1941	1941	0
77	20241206	181600	707516293	1941	1941	1941	1941	0
78	20241206	181500	707516293	1941	1941	1941	1941	0
79	20241206	181400	707516293	1941	1941	1941	1941	0
80	20241206	181300	707516293	1941	1941	1941	1941	0
81	20241206	181200	707516293	1941	1941	1941	1941	0
82	20241206	181100	707516293	1941	1941	1941	1941	0
83	20241206	181000	707516293	1941	1941	1941	1941	0
84	20241206	180900	707516293	1941	1941	1941	1941	0
85	20241206	180800	707516293	1941	1941	1941	1941	0
86	20241206	180700	707516293	1941	1941	1941	1941	0
87	20241206	180600	707516293	1941	1941	1941	1941	0
88	20241206	180500	707516293	1941	1941	1941	1941	0
89	20241206	180400	707516293	1941	1941	1941	1941	0
90	20241206	180300	707516293	1941	1941	1941	1941	0
91	20241206	180200	707516293	1941	1941	1941	1941	0
92	20241206	180100	707516293	1941	1941	1941	1941	3952
93	20241206	180000	707516293	1941	1941	1941	1941	0
94	20241206	175900	707516293	1941	1941	1941	1941	0
95	20241206	175800	707516293	1941	1941	1941	1941	0
96	20241206	175700	707516293	1941	1941	1941	1941	0
97	20241206	175600	707516293	1941	1941	1941	1941	0
98	20241206	175500	707516293	1941	1941	1941	1941	0
99	20241206	175400	707516293	1941	1941	1941	1941	0
100	20241206	175300	707516293	1941	1941	1941	1941	0
101	20241206	175200	707516293	1941	1941	1941	1941	0
102	20241206	175100	707516293	1941	1941	1941	1941	0
103	20241206	175000	707516293	1941	1941	1941	1941	0
104	20241206	174900	707516293	1941	1941	1941	1941	0
105	20241206	174800	707516293	1941	1941	1941	1941	0
106	20241206	174700	707516293	1941	1941	1941	1941	0
107	20241206	174600	707516293	1941	1941	1941	1941	0
108	20241206	174500	707516293	1941	1941	1941	1941	0
109	20241206	174400	707516293	1941	1941	1941	1941	0
110	20241206	174300	707516293	1941	1941	1941	1941	0
111	20241206	174200	707516293	1941	1941	1941	1941	0
112	20241206	174100	707516293	1941	1941	1941	1941	0
113	20241206	174000	707516293	1941	1941	1941	1941	0
114	20241206	173900	707516293	1941	1941	1941	1941	0
115	20241206	173800	707516293	1941	1941	1941	1941	0
116	20241206	173700	707516293	1941	1941	1941	1941	0
117	20241206	173600	707516293	1941	1941	1941	1941	0
118	20241206	173500	707516293	1941	1941	1941	1941	0
119	20241206	173400	707516293	1941	1941	1941	1941	0
120	20241206	173300	707516293	1941	1941	1941	1941	0
121	20241206	173200	707516293	1941	1941	1941	1941	0
122	20241206	173100	707516293	1941	1941	1941	1941	3952
123	20241206	173000	707516293	1941	1941	1941	1941	0
124	20241206	172900	707516293	1941	1941	1941	1941	0
125	20241206	172800	707516293	1941	1941	1941	1941	0
126	20241206	172700	707516293	1941	1941	1941	1941	0
127	20241206	172600	707516293	1941	1941	1941	1941	0
128	20241206	172500	707516293	1941	1941	1941	1941	0
129	20241206	172400	707516293	1941	1941	1941	1941	0
130	20241206	172300	707516293	1941	1941	1941	1941	0
131	20241206	172200	707516293	1941	1941	1941	1941	0
132	20241206	172100	707516293	1941	1941	1941	1941	0
133	20241206	172000	707516293	1941	1941	1941	1941	0
134	20241206	171900	707516293	1941	1941	1941	1941	0
135	20241206	171800	707516293	1941	1941	1941	1941	0
136	20241206	171700	707516293	1941	1941	1941	1941	0
137	20241206	171600	707516293	1941	1941	1941	1941	0
138	20241206	171500	707516293	1941	1941	1941	1941	0
139	20241206	171400	707516293	1941	1941	1941	1941	0
140	20241206	171300	707516293	1941	1941	1941	1941	0
141	20241206	171200	707516293	1941	1941	1941	1941	0
142	20241206	171100	707516293	1941	1941	1941	1941	0
143	20241206	171000	707516293	1941	1941	1941	1941	0
144	20241206	170900	707516293	1941	1941	1941	1941	0
145	20241206	170800	707516293	1941	1941	1941	1941	0
146	20241206	170700	707516293	1941	1941	1941	1941	0
147	20241206	170600	707516293	1941	1941	1941	1941	0
148	20241206	170500	707516293	1941	1941	1941	1941	0
149	20241206	170400	707516293	1941	1941	1941	1941	0
150	20241206	170300	707516293	1941	1941	1941	1941	0
151	20241206	170200	707516293	1941	1941	1941	1941	0
152	20241206	170100	707516293	1941	1941	1941	1941	3952
153	20241206	170000	707516293	1941	1941	1941	1941	0
154	20241206	165900	707516293	1941	1941	1941	1941	0
155	20241206	165800	707516293	1941	1941	1941	1941	0
156	20241206	165700	707516293	1941	1941	1941	1941	0
157	20241206	165600	707516293	1941	1941	1941	1941	0
158	20241206	165500	707516293	1941	1941	1941	1941	0
159	20241206	165400	707516293	1941	1941	1941	1941	0
160	20241206	165300	707516293	1941	1941	1941	1941	0
161	20241206	165200	707516293	1941	1941	1941	1941	0
162	20241206	165100	707516293	1941	1941	1941	1941	0
163	20241206	165000	707516293	1941	1941	1941	1941	0
164	20241206	164900	707516293	1941	1941	1941	1941	0
165	20241206	164800	707516293	1941	1941	1941	1941	0
166	20241206	164700	707516293	1941	1941	1941	1941	0
167	20241206	164600	707516293	1941	1941	1941	1941	0
168	20241206	164500	707516293	1941	1941	1941	1941	0
169	20241206	164400	707516293	1941	1941	1941	1941	0
170	20241206	164300	707516293	1941	1941	1941	1941	0
171	20241206	164200	707516293	1941	1941	1941	1941	0
172	20241206	164100	707516293	1941	1941	1941	1941	0
173	20241206	164000	707516293	1941	1941	1941	1941	0
174	20241206	163900	707516293	1941	1941	1941	1941	0
175	20241206	163800	707516293	1941	1941	1941	1941	0
176	20241206	163700	707516293	1941	1941	1941	1941	0
177	20241206	163600	707516293	1941	1941	1941	1941	0
178	20241206	163500	707516293	1941	1941	1941	1941	0
179	20241206	163400	707516293	1941	1941	1941	1941	0
180	20241206	163300	707516293	1941	1941	1941	1941	0
181	20241206	163200	707516293	1941	1941	1941	1941	0
182	20241206	163100	707516293	1941	1941	1941	1941	3952
183	20241206	163000	707516293	1941	1941	1941	1941	0
184	20241206	162900	707516293	1941	1941	1941	1941	0
185	20241206	162800	707516293	1941	1941	1941	1941	0
186	20241206	162700	707516293	1941	1941	1941	1941	0
187	20241206	162600	707516293	1941	1941	1941	1941	0
188	20241206	162500	707516293	1941	1941	1941	1941	0
189	20241206	162400	707516293	1941	1941	1941	1941	0
190	20241206	162300	707516293	1941	1941	1941	1941	0
191	20241206	162200	707516293	1941	1941	1941	1941	0
192	20241206	162100	707516293	1941	1941	1941	1941	0
193	20241206	162000	707516293	1941	1941	1941	1941	0
194	20241206	161900	707516293	1941	1941	1941	1941	0
195	20241206	161800	707516293	1941	1941	1941	1941	0
196	20241206	161700	707516293	1941	1941	1941	1941	0
197	20241206	161600	707516293	1941	1941	1941	1941	0
198	20241206	161500	707516293	1941	1941	1941	1941	0
199	20241206	161400	707516293	1941	1941	1941	1941	0
200	20241206	161300	707516293	1941	1941	1941	1941	0
201	20241206	161200	707516293	1941	1941	1941	1941	0
202	20241206	161100	707516293	1941	1941	1941	1941	0
203	20241206	161000	707516293	1941	1941	1941	1941	0
204	20241206	160900	707516293	1941	1941	1941	1941	0
205	20241206	160800	707516293	1941	1941	1941	1941	0
206	20241206	160700	707516293	1941	1941	1941	1941	0
207	20241206	160600	707516293	1941	1941	1941	1941	0
208	20241206	160500	707516293	1941	1941	1941	1941	0
209	20241206	160400	707516293	1941	1941	1941	1941	0
210	20241206	160300	707516293	1941	1941	1941	1941	0
211	20241206	160200	707516293	1941	1941	1941	1941	0
212	20241206	160100	707516293	1941	1941	1941	1941	3952
213	20241206	160000	707516293	1941	1941	1941	1941	0
214	20241206	155900	707516293	1941	1941	1941	1941	0
215	20241206	155800	707516293	1941	1941	1941	1941	0
216	20241206	155700	707516293	1941	1941	1941	1941	0
217	20241206	155600	707516293	1941	1941	1941	1941	0
218	20241206	155500	707516293	1941	1941	1941	1941	0
219	20241206	155400	707516293	1941	1941	1941	1941	0
220	20241206	155300	707516293	1941	1941	1941	1941	0
221	20241206	155200	707516293	1941	1941	1941	1941	0
222	20241206	155100	707516293	1941	1941	1941	1941	0
223	20241206	155000	707516293	1941	1941	1941	1941	0
224	20241206	154900	707516293	1941	1941	1941	1941	0
225	20241206	154800	707516293	1941	1941	1941	1941	0
226	20241206	154700	707516293	1941	1941	1941	1941	0
227	20241206	154600	707516293	1941	1941	1941	1941	0
228	20241206	154500	707516293	1941	1941	1941	1941	0
229	20241206	154400	707516293	1941	1941	1941	1941	0
230	20241206	154300	707516293	1941	1941	1941	1941	0
231	20241206	154200	707516293	1941	1941	1941	1941	0
232	20241206	154100	707516293	1941	1941	1941	1941	0
233	20241206	154000	707516293	1941	1941	1941	1941	0
234	20241206	153900	707516293	1941	1941	1941	1941	0
235	20241206	153800	707516293	1941	1941	1941	1941	0
236	20241206	153700	707516293	1941	1941	1941	1941	0
237	20241206	153600	707516293	1941	1941	1941	1941	0
238	20241206	153500	707516293	1941	1941	1941	1941	0
239	20241206	153400	707516293	1941	1941	1941	1941	0
240	20241206	153300	707516293	1941	1941	1941	1941	0
241	20241206	153200	707516293	1941	1941	1941	1941	0
242	20241206	153100	707516293	1941	1941	1941	1941	3952
243	20241206	153000	707516293	1941	1941	1941	1941	3952
244	20241206	152900	699845461	1942	1942	1942	1942	0
245	20241206	152800	699845461	1942	1942	1942	1942	0
246	20241206	152700	699845461	1942	1942	1942	1942	0
247	20241206	152600	699845461	1942	1942	1942	1942	0
248	20241206	152500	699845461	1942	1942	1942	1942	0
249	20241206	152400	699845461	1942	1942	1942	1942	0
250	20241206	152300	699845461	1942	1942	1942	1942	0
251	20241206	152200	699845461	1942	1942	1942	1942	0
252	20241206	152100	699845461	1942	1942	1942	1942	0
253	20241206	152000	699845461	1942	1942	1942	1942	0
254	20241206	151900	699845461	1942	1944	1944	1942	21
255	20241206	151800	699804677	1941	1942	1942	1941	554
256	20241206	151700	698728871	1942	1942	1942	1942	0
257	20241206	151600	698728871	1942	1942	1942	1942	26
258	20241206	151500	698678379	1942	1941	1942	1941	756
259	20241206	151400	697210978	1942	1944	1944	1942	5293
260	20241206	151300	686928492	1944	1945	1945	1944	1311
261	20241206	151200	684379907	1945	1946	1946	1945	400
262	20241206	151100	683601906	1945	1945	1945	1945	50
263	20241206	151000	683504656	1943	1943	1943	1943	157
264	20241206	150900	683199605	1943	1945	1945	1943	1013
265	20241206	150800	681230207	1947	1948	1948	1947	306
266	20241206	150700	680634125	1948	1948	1948	1948	1499
267	20241206	150600	677714073	1948	1948	1948	1948	806
268	20241206	150500	676143985	1948	1948	1948	1948	1
269	20241206	150400	676142037	1949	1949	1949	1949	0
270	20241206	150300	676142037	1949	1948	1949	1948	699
271	20241206	150200	674780181	1948	1948	1948	1948	5
272	20241206	150100	674770441	1948	1948	1948	1948	0
273	20241206	150000	674770441	1948	1948	1948	1948	0
274	20241206	145900	674770441	1948	1945	1948	1945	2555
275	20241206	145800	669793936	1945	1945	1945	1945	1428
276	20241206	145700	667016476	1945	1945	1945	1945	0
277	20241206	145600	667016476	1945	1945	1945	1945	0
278	20241206	145500	667016476	1945	1945	1945	1945	854
279	20241206	145400	665355446	1945	1946	1946	1945	7158
280	20241206	145300	651433036	1945	1945	1945	1945	0
281	20241206	145200	651433036	1945	1945	1945	1945	0
282	20241206	145100	651433036	1945	1945	1945	1945	0
283	20241206	145000	651433036	1945	1945	1945	1945	1000
284	20241206	144900	649488036	1948	1948	1948	1948	0
285	20241206	144800	649488036	1948	1948	1948	1948	3000
286	20241206	144700	643644036	1948	1948	1948	1948	0
287	20241206	144600	643644036	1948	1948	1948	1948	0
288	20241206	144500	643644036	1948	1948	1948	1948	0
289	20241206	144400	643644036	1948	1948	1948	1948	0
290	20241206	144300	643644036	1948	1948	1948	1948	165
291	20241206	144200	643322616	1948	1948	1948	1948	0
292	20241206	144100	643322616	1948	1948	1948	1948	0
293	20241206	144000	643322616	1948	1948	1948	1948	0
294	20241206	143900	643322616	1948	1948	1948	1948	210
295	20241206	143800	642913536	1948	1948	1948	1948	0
296	20241206	143700	642913536	1948	1948	1948	1948	30
297	20241206	143600	642855096	1944	1944	1944	1944	300
298	20241206	143500	642271896	1943	1943	1943	1943	0
299	20241206	143400	642271896	1943	1943	1943	1943	0
300	20241206	143300	642271896	1943	1943	1943	1943	100
301	20241206	143200	642077596	1948	1948	1948	1948	200
302	20241206	143100	641687996	1943	1943	1943	1943	200
303	20241206	143000	641299396	1942	1947	1947	1942	830
304	20241206	142900	639686810	1945	1945	1945	1945	0
305	20241206	142800	639686810	1945	1945	1945	1945	2
306	20241206	142700	639682920	1945	1945	1945	1945	10
307	20241206	142600	639663470	1945	1945	1945	1945	7355
308	20241206	142500	625357995	1945	1945	1948	1945	2854
309	20241206	142400	619805825	1945	1945	1945	1945	1055
310	20241206	142300	617753850	1945	1945	1945	1945	5
311	20241206	142200	617744125	1941	1945	1945	1941	1505
312	20241206	142100	614822147	1945	1945	1945	1945	2001
313	20241206	142000	610930202	1945	1945	1945	1945	0
314	20241206	141900	610930202	1945	1945	1945	1945	0
315	20241206	141800	610930202	1945	1945	1945	1945	2
316	20241206	141700	610926312	1943	1943	1943	1943	0
317	20241206	141600	610926312	1943	1943	1943	1943	500
318	20241206	141500	609954812	1942	1944	1944	1942	1978
319	20241206	141400	606111929	1945	1945	1945	1945	0
320	20241206	141300	606111929	1945	1945	1945	1945	0
321	20241206	141200	606111929	1945	1945	1945	1945	0
322	20241206	141100	606111929	1945	1945	1945	1945	400
323	20241206	141000	605333929	1945	1945	1945	1945	0
324	20241206	140900	605333929	1945	1945	1945	1945	0
325	20241206	140800	605333929	1945	1946	1946	1945	133
326	20241206	140700	605075121	1946	1948	1948	1946	36
327	20241206	140600	605005045	1948	1948	1948	1948	6
328	20241206	140500	604993357	1948	1948	1948	1948	0
329	20241206	140400	604993357	1948	1948	1948	1948	0
330	20241206	140300	604993357	1948	1948	1948	1948	360
331	20241206	140200	604292077	1948	1949	1949	1948	769
332	20241206	140100	602793960	1949	1949	1949	1949	0
333	20241206	140000	602793960	1949	1950	1950	1949	101
334	20241206	135900	602597011	1952	1952	1952	1952	0
335	20241206	135800	602597011	1952	1952	1952	1952	0
336	20241206	135700	602597011	1952	1952	1952	1952	23
337	20241206	135600	602552115	1953	1953	1953	1953	5
338	20241206	135500	602542350	1953	1952	1953	1952	47
339	20241206	135400	602450590	1952	1952	1952	1952	0
340	20241206	135300	602450590	1952	1952	1952	1952	0
341	20241206	135200	602450590	1952	1952	1952	1952	0
342	20241206	135100	602450590	1952	1952	1952	1952	961
343	20241206	135000	600574718	1952	1952	1952	1952	0
344	20241206	134900	600574718	1952	1952	1952	1952	0
345	20241206	134800	600574718	1952	1952	1952	1952	139
346	20241206	134700	600303390	1952	1953	1953	1952	60
347	20241206	134600	600186240	1952	1952	1952	1952	30
348	20241206	134500	600127680	1952	1946	1952	1946	2720
349	20241206	134400	594818844	1951	1951	1951	1951	0
350	20241206	134300	594818844	1951	1951	1951	1951	739
351	20241206	134200	593377055	1951	1951	1951	1951	40
352	20241206	134100	593299015	1951	1947	1951	1947	201
353	20241206	134000	592906868	1951	1951	1951	1951	0
354	20241206	133900	592906868	1951	1951	1951	1951	0
355	20241206	133800	592906868	1951	1951	1951	1951	3
356	20241206	133700	592901015	1951	1951	1951	1951	1000
357	20241206	133600	590950015	1950	1950	1950	1950	0
358	20241206	133500	590950015	1950	1950	1950	1950	0
359	20241206	133400	590950015	1950	1950	1950	1950	0
360	20241206	133300	590950015	1950	1950	1950	1950	0
361	20241206	133200	590950015	1950	1942	1950	1942	1063
362	20241206	133100	588877565	1941	1941	1941	1941	0
363	20241206	133000	588877565	1941	1941	1941	1941	0
364	20241206	132900	588877565	1941	1941	1941	1941	0
365	20241206	132800	588877565	1941	1941	1941	1941	0
366	20241206	132700	588877565	1941	1941	1941	1941	0
367	20241206	132600	588877565	1941	1941	1941	1941	0
368	20241206	132500	588877565	1941	1941	1941	1941	0
369	20241206	132400	588877565	1941	1941	1941	1941	0
370	20241206	132300	588877565	1941	1942	1942	1941	331
371	20241206	132200	588234842	1941	1941	1941	1941	0
372	20241206	132100	588234842	1941	1950	1950	1941	601
373	20241206	132000	587068030	1950	1950	1950	1950	0
374	20241206	131900	587068030	1950	1950	1950	1950	1
375	20241206	131800	587066080	1942	1942	1942	1942	0
376	20241206	131700	587066080	1942	1942	1942	1942	0
377	20241206	131600	587066080	1942	1942	1942	1942	0
378	20241206	131500	587066080	1942	1942	1942	1942	0
379	20241206	131400	587066080	1942	1942	1942	1942	0
380	20241206	131300	587066080	1942	1942	1942	1942	0
381	20241206	131200	587066080	1942	1942	1942	1942	0
382	20241206	131100	587066080	1942	1942	1942	1942	85
383	20241206	131000	586901010	1942	1942	1942	1942	0
384	20241206	130900	586901010	1942	1942	1942	1942	5
385	20241206	130800	586891300	1942	1942	1942	1942	1
386	20241206	130700	586889358	1942	1942	1942	1942	0
387	20241206	130600	586889358	1942	1946	1946	1941	8045
388	20241206	130500	571256358	1953	1953	1953	1953	0
389	20241206	130400	571256358	1953	1946	1953	1946	101
390	20241206	130300	571059805	1953	1951	1953	1946	1207
391	20241206	130200	568709886	1947	1947	1947	1947	0
392	20241206	130100	568709886	1947	1947	1947	1947	0
393	20241206	130000	568709886	1947	1947	1947	1947	0
394	20241206	125900	568709886	1947	1948	1948	1947	1110
395	20241206	125800	566548486	1951	1951	1951	1951	0
396	20241206	125700	566548486	1951	1951	1951	1951	0
397	20241206	125600	566548486	1951	1947	1951	1947	137
398	20241206	125500	566281679	1947	1949	1949	1947	35
399	20241206	125400	566213527	1950	1951	1951	1950	4
400	20241206	125300	566205725	1951	1951	1951	1951	1
401	20241206	125200	566203774	1950	1950	1950	1950	0
402	20241206	125100	566203774	1950	1950	1950	1950	1054
403	20241206	125000	564148474	1951	1951	1951	1951	0
404	20241206	124900	564148474	1951	1951	1951	1951	278
405	20241206	124800	563606096	1951	1951	1951	1951	0
406	20241206	124700	563606096	1951	1951	1951	1951	0
407	20241206	124600	563606096	1951	1951	1951	1951	2
408	20241206	124500	563602194	1951	1951	1951	1951	20
409	20241206	124400	563563174	1951	1951	1951	1951	0
410	20241206	124300	563563174	1951	1951	1951	1951	120
411	20241206	124200	563329054	1943	1943	1943	1943	0
412	20241206	124100	563329054	1943	1943	1943	1943	0
413	20241206	124000	563329054	1943	1943	1943	1943	2340
414	20241206	123900	558782434	1943	1943	1943	1943	0
415	20241206	123800	558782434	1943	1943	1943	1943	24
416	20241206	123700	558735802	1942	1942	1942	1942	153
417	20241206	123600	558438676	1942	1942	1942	1942	177
418	20241206	123500	558094942	1943	1943	1943	1943	220
419	20241206	123400	557667482	1943	1943	1943	1943	2
420	20241206	123300	557663596	1943	1943	1943	1943	0
421	20241206	123200	557663596	1943	1943	1943	1943	0
422	20241206	123100	557663596	1943	1943	1943	1943	500
423	20241206	123000	556692096	1951	1951	1951	1951	0
424	20241206	122900	556692096	1951	1951	1951	1951	2
425	20241206	122800	556688194	1943	1943	1943	1943	400
426	20241206	122700	555910994	1951	1951	1951	1951	0
427	20241206	122600	555910994	1951	1951	1951	1951	111
428	20241206	122500	555694433	1951	1951	1951	1951	1
429	20241206	122400	555692482	1942	1942	1942	1942	0
430	20241206	122300	555692482	1942	1942	1942	1942	0
431	20241206	122200	555692482	1942	1942	1942	1942	100
432	20241206	122100	555498282	1951	1951	1951	1951	1008
433	20241206	122000	553531674	1951	1951	1951	1951	0
434	20241206	121900	553531674	1951	1951	1951	1951	0
435	20241206	121800	553531674	1951	1951	1951	1951	0
436	20241206	121700	553531674	1951	1951	1951	1951	0
437	20241206	121600	553531674	1951	1951	1951	1951	1
438	20241206	121500	553529723	1940	1940	1940	1940	0
439	20241206	121400	553529723	1940	1941	1941	1940	239
440	20241206	121300	553065848	1940	1940	1940	1940	0
441	20241206	121200	553065848	1940	1940	1940	1940	0
442	20241206	121100	553065848	1940	1940	1940	1940	0
443	20241206	121000	553065848	1940	1940	1940	1940	0
444	20241206	120900	553065848	1940	1946	1946	1940	2999
445	20241206	120800	547242904	1946	1946	1946	1946	0
446	20241206	120700	547242904	1946	1946	1946	1946	0
447	20241206	120600	547242904	1946	1946	1946	1946	0
448	20241206	120500	547242904	1946	1946	1946	1946	0
449	20241206	120400	547242904	1946	1946	1946	1946	0
450	20241206	120300	547242904	1946	1951	1951	1946	34
451	20241206	120200	547176720	1953	1953	1953	1953	260
452	20241206	120100	546668940	1951	1951	1951	1951	0
453	20241206	120000	546668940	1951	1951	1951	1951	0
454	20241206	115900	546668940	1951	1951	1951	1951	1
455	20241206	115800	546666989	1954	1954	1954	1954	0
456	20241206	115700	546666989	1954	1954	1954	1954	0
457	20241206	115600	546666989	1954	1954	1954	1954	10
458	20241206	115500	546647449	1945	1945	1945	1945	1
459	20241206	115400	546645504	1946	1946	1946	1946	0
460	20241206	115300	546645504	1946	1946	1946	1946	0
461	20241206	115200	546645504	1946	1946	1946	1946	0
462	20241206	115100	546645504	1946	1946	1946	1946	10
463	20241206	115000	546626044	1956	1956	1956	1956	5
464	20241206	114900	546616264	1956	1956	1956	1956	0
465	20241206	114800	546616264	1956	1956	1956	1956	0
466	20241206	114700	546616264	1956	1956	1956	1956	150
467	20241206	114600	546322864	1956	1957	1957	1956	2
468	20241206	114500	546318951	1949	1949	1949	1947	1001
469	20241206	114400	544368004	1935	1941	1941	1935	3316
470	20241206	114300	537936489	1940	1940	1940	1940	500
471	20241206	114200	536966489	1950	1950	1950	1950	500
472	20241206	114100	535991489	1940	1940	1940	1940	0
473	20241206	114000	535991489	1940	1948	1948	1940	2000
474	20241206	113900	532106277	1950	1950	1950	1948	244
475	20241206	113800	531630483	1950	1955	1955	1950	1000
476	20241206	113700	529678963	1955	1958	1958	1955	1500
477	20241206	113600	526745905	1965	1961	1965	1960	281
478	20241206	113500	526194369	1965	1963	1965	1963	500
479	20241206	113400	525212076	1963	1961	1963	1961	20
480	20241206	113300	525172838	1961	1964	1964	1961	25
481	20241206	113200	525123810	1964	1960	1964	1960	3165
482	20241206	113100	518912950	1960	1960	1960	1960	25
483	20241206	113000	518863950	1960	1960	1960	1960	46
484	20241206	112900	518773790	1960	1960	1960	1960	50
485	20241206	112800	518675790	1958	1956	1958	1956	2832
486	20241206	112700	513131644	1954	1953	1954	1953	300
487	20241206	112600	512545544	1950	1950	1950	1950	618
488	20241206	112500	511340444	1950	1949	1950	1949	230
489	20241206	112400	510892044	1949	1949	1949	1949	2
490	20241206	112300	510888146	1949	1946	1949	1946	1068
491	20241206	112200	508807714	1946	1946	1946	1946	100
492	20241206	112100	508613114	1946	1946	1946	1946	0
493	20241206	112000	508613114	1946	1946	1946	1946	3
494	20241206	111900	508607276	1931	1931	1931	1931	0
495	20241206	111800	508607276	1931	1931	1931	1931	0
496	20241206	111700	508607276	1931	1931	1931	1931	0
497	20241206	111600	508607276	1931	1931	1931	1931	0
498	20241206	111500	508607276	1931	1937	1937	1931	3414
499	20241206	111400	502012158	1937	1944	1944	1924	2303
500	20241206	111300	497572625	1924	1929	1929	1923	3638
501	20241206	111200	490571394	1949	1928	1949	1928	1100
502	20241206	111100	488432428	1928	1932	1932	1928	500
503	20241206	111000	487467220	1932	1934	1934	1932	940
504	20241206	110900	485650020	1933	1934	1935	1933	200
505	20241206	110800	485263316	1945	1944	1945	1944	200
506	20241206	110700	484874416	1947	1947	1947	1947	0
507	20241206	110600	484874416	1947	1947	1947	1947	0
508	20241206	110500	484874416	1947	1947	1947	1947	22
509	20241206	110400	484831582	1947	1947	1947	1947	110
510	20241206	110300	484617412	1949	1949	1949	1949	0
511	20241206	110200	484617412	1949	1932	1949	1932	1059
512	20241206	110100	482571407	1931	1929	1931	1929	503
513	20241206	110000	481600270	1930	1923	1930	1923	467
514	20241206	105900	480701943	1923	1930	1930	1923	115
515	20241206	105800	480480777	1930	1930	1930	1930	60
516	20241206	105700	480364977	1929	1918	1929	1916	2248
517	20241206	105600	476037495	1915	1915	1915	1915	0
518	20241206	105500	476037495	1915	1917	1917	1915	11
519	20241206	105400	476016423	1918	1919	1920	1907	541
520	20241206	105300	474980709	1920	1921	1924	1920	102
521	20241206	105200	474784598	1921	1921	1921	1921	0
522	20241206	105100	474784598	1921	1925	1925	1904	3384
523	20241206	105000	468295814	1926	1931	1931	1926	3102
524	20241206	104900	462315154	1932	1936	1936	1932	1641
525	20241206	104800	459141786	1940	1943	1943	1940	1030
526	20241206	104700	457141656	1945	1954	1954	1945	9378
527	20241206	104600	438870265	1955	1959	1959	1955	1599
528	20241206	104500	435743584	1964	1964	1964	1964	0
529	20241206	104400	435743584	1964	1959	1964	1958	2274
530	20241206	104300	431286162	1959	1959	1959	1959	0
531	20241206	104200	431286162	1959	1958	1959	1958	2658
532	20241206	104100	426081746	1959	1960	1960	1959	280
533	20241206	104000	425533048	1959	1959	1959	1959	3
534	20241206	103900	425527171	1959	1960	1960	1959	306
535	20241206	103800	424927515	1960	1960	1960	1960	0
536	20241206	103700	424927515	1960	1960	1960	1960	2896
537	20241206	103600	419251355	1960	1960	1960	1960	4
538	20241206	103500	419243515	1959	1953	1959	1953	2572
539	20241206	103400	414216715	1953	1955	1955	1953	1358
540	20241206	103300	411563483	1958	1956	1958	1956	2842
541	20241206	103200	406004131	1956	1956	1956	1956	1951
542	20241206	103100	402187975	1956	1955	1956	1955	595
543	20241206	103000	401024725	1955	1956	1956	1955	1520
544	20241206	102900	398051615	1956	1953	1956	1953	300
545	20241206	102800	397465115	1958	1952	1958	1951	4001
546	20241206	102700	389642428	1951	1956	1958	1951	3452
547	20241206	102600	382897053	1957	1958	1958	1957	745
548	20241206	102500	381439051	1958	1958	1958	1958	250
549	20241206	102400	380949551	1958	1959	1959	1958	3785
550	20241206	102300	373534873	1960	1959	1960	1959	3574
551	20241206	102200	366531307	1960	1965	1965	1960	12160
552	20241206	102100	342669652	1964	1965	1966	1964	13781
553	20241206	102000	315599048	1965	1965	1965	1965	1859
554	20241206	101900	311946113	1965	1966	1966	1965	1141
555	20241206	101800	309703948	1965	1965	1965	1965	367
556	20241206	101700	308982793	1966	1966	1966	1965	2897
557	20241206	101600	303287454	1966	1969	1969	1966	10111
558	20241206	101500	283393350	1969	1969	1969	1968	3162
559	20241206	101400	277170323	1968	1968	1968	1968	69
560	20241206	101300	277034531	1972	1972	1972	1972	1
561	20241206	101200	277032559	1968	1971	1971	1968	4486
562	20241206	101100	268198099	1971	1971	1971	1971	2317
563	20241206	101000	263631292	1972	1972	1972	1971	814
564	20241206	100900	262026298	1977	1976	1977	1976	1000
565	20241206	100800	260049837	1971	1978	1978	1971	6222
566	20241206	100700	247754823	1978	1983	1983	1978	733
567	20241206	100600	246303894	1983	1983	1983	1983	446
568	20241206	100500	245419476	1980	1979	1980	1978	660
569	20241206	100400	244113165	1980	1980	1980	1980	755
570	20241206	100300	242618265	1983	1988	1989	1968	6368
571	20241206	100200	229991585	1989	1989	1990	1988	11601
572	20241206	100100	206918430	1990	1990	1990	1990	0
573	20241206	100000	206918430	1990	1991	1991	1990	4894
574	20241206	095900	197179236	1991	1991	1993	1991	1359
575	20241206	095800	194472890	1991	1991	1991	1991	1659
576	20241206	095700	191169821	1993	1993	1993	1993	175
577	20241206	095600	190821046	1991	1993	1993	1991	1730
578	20241206	095500	187375145	1993	1993	1993	1993	4
579	20241206	095400	187367173	1998	1994	1998	1993	737
580	20241206	095300	185898145	1994	1997	1998	1994	1459
581	20241206	095200	182984905	1998	1998	1998	1993	2598
582	20241206	095100	177800873	1998	1998	1998	1998	0
583	20241206	095000	177800873	1998	1998	1998	1998	0
584	20241206	094900	177800873	1998	1999	1999	1998	3069
585	20241206	094800	171669001	1998	1999	1999	1998	1150
586	20241206	094700	169371234	1998	2005	2005	1998	457
587	20241206	094600	168457739	2015	2015	2015	2015	0
588	20241206	094500	168457739	2015	2015	2015	2000	10
589	20241206	094400	168437619	2015	2015	2015	2015	2
590	20241206	094300	168433589	2000	1990	2000	1990	2998
591	20241206	094200	162453869	1990	2015	2015	1990	12982
592	20241206	094100	136499005	2015	2005	2015	2000	3256
593	20241206	094000	129978180	2005	2005	2005	2005	259
594	20241206	093900	129458885	2005	2010	2010	2005	1512
595	20241206	093800	126422265	2010	2020	2020	2010	2357
596	20241206	093700	121684545	2030	2030	2030	2030	0
597	20241206	093600	121684545	2030	2010	2030	2010	36
598	20241206	093500	121612165	2010	2015	2015	2010	9563
599	20241206	093400	102359530	2010	2010	2010	2010	850
600	20241206	093300	100651030	2010	2015	2015	2010	528
601	20241206	093200	99589285	2015	2015	2015	2015	1700
602	20241206	093100	96163785	2015	2025	2025	2015	3302
603	20241206	093000	89490040	2025	2030	2030	2025	5874
604	20241206	092900	77568885	2035	2035	2035	2035	1643
605	20241206	092800	74225380	2035	2035	2035	2035	1069
606	20241206	092700	72049965	2045	2045	2045	2045	0
607	20241206	092600	72049965	2045	2045	2045	2045	0
608	20241206	092500	72049965	2045	2035	2045	2035	111
609	20241206	092400	71824070	2050	2040	2050	2040	201
610	20241206	092300	71414020	2035	2035	2035	2030	1243
611	20241206	092200	68888330	2035	2035	2035	2035	18
612	20241206	092100	68851700	2040	2030	2040	2030	410
613	20241206	092000	68018300	2030	2030	2030	2030	6
614	20241206	091900	68006120	2040	2040	2040	2040	1
615	20241206	091800	68004080	2040	2040	2040	2040	3030
616	20241206	091700	61822880	2040	2040	2040	2040	317
617	20241206	091600	61176200	2040	2040	2040	2040	0
618	20241206	091500	61176200	2040	2040	2040	2040	0
619	20241206	091400	61176200	2040	2030	2040	2030	101
620	20241206	091300	60971160	2030	2030	2030	2030	0
621	20241206	091200	60971160	2030	2030	2030	2030	470
622	20241206	091100	60017060	2035	2035	2035	2035	832
623	20241206	091000	58323940	2040	2045	2045	2040	2487
624	20241206	090900	53247775	2050	2050	2050	2050	500
625	20241206	090800	52222775	2050	2050	2050	2050	900
626	20241206	090700	50377775	2050	2050	2050	2050	0
627	20241206	090600	50377775	2050	2050	2050	2050	0
628	20241206	090500	50377775	2050	2050	2050	2050	373
629	20241206	090400	49613125	2050	2050	2050	2050	698
630	20241206	090300	48182225	2050	2040	2055	2040	523
631	20241206	090200	47110075	2035	2035	2035	2035	18090
632	20241206	090100	10296925	2040	2040	2040	2040	2000
633	20241206	090000	6216925	2035	2035	2035	2035	3055