KissMeData/011280/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	185600	98772194	1970	1970	1970	1970	2064
3	20241213	185500	98772194	1970	1970	1970	1970	0
4	20241213	185400	98772194	1970	1970	1970	1970	0
5	20241213	185300	98772194	1970	1970	1970	1970	0
6	20241213	185200	98772194	1970	1970	1970	1970	0
7	20241213	185100	98772194	1970	1970	1970	1970	0
8	20241213	185000	98772194	1970	1970	1970	1970	0
9	20241213	184900	98772194	1970	1970	1970	1970	0
10	20241213	184800	98772194	1970	1970	1970	1970	0
11	20241213	184700	98772194	1970	1970	1970	1970	0
12	20241213	184600	98772194	1970	1970	1970	1970	0
13	20241213	184500	98772194	1970	1970	1970	1970	0
14	20241213	184400	98772194	1970	1970	1970	1970	0
15	20241213	184300	98772194	1970	1970	1970	1970	0
16	20241213	184200	98772194	1970	1970	1970	1970	0
17	20241213	184100	98772194	1970	1970	1970	1970	0
18	20241213	184000	98772194	1970	1970	1970	1970	0
19	20241213	183900	98772194	1970	1970	1970	1970	0
20	20241213	183800	98772194	1970	1970	1970	1970	0
21	20241213	183700	98772194	1970	1970	1970	1970	0
22	20241213	183600	98772194	1970	1970	1970	1970	0
23	20241213	183500	98772194	1970	1970	1970	1970	0
24	20241213	183400	98772194	1970	1970	1970	1970	0
25	20241213	183300	98772194	1970	1970	1970	1970	0
26	20241213	183200	98772194	1970	1970	1970	1970	0
27	20241213	183100	98772194	1970	1970	1970	1970	0
28	20241213	183000	98772194	1970	1970	1970	1970	0
29	20241213	182900	98772194	1970	1970	1970	1970	0
30	20241213	182800	98772194	1970	1970	1970	1970	0
31	20241213	182700	98772194	1970	1970	1970	1970	0
32	20241213	182600	98772194	1970	1970	1970	1970	2064
33	20241213	182500	98772194	1970	1970	1970	1970	0
34	20241213	182400	98772194	1970	1970	1970	1970	0
35	20241213	182300	98772194	1970	1970	1970	1970	0
36	20241213	182200	98772194	1970	1970	1970	1970	0
37	20241213	182100	98772194	1970	1970	1970	1970	0
38	20241213	182000	98772194	1970	1970	1970	1970	0
39	20241213	181900	98772194	1970	1970	1970	1970	0
40	20241213	181800	98772194	1970	1970	1970	1970	0
41	20241213	181700	98772194	1970	1970	1970	1970	0
42	20241213	181600	98772194	1970	1970	1970	1970	0
43	20241213	181500	98772194	1970	1970	1970	1970	0
44	20241213	181400	98772194	1970	1970	1970	1970	0
45	20241213	181300	98772194	1970	1970	1970	1970	0
46	20241213	181200	98772194	1970	1970	1970	1970	0
47	20241213	181100	98772194	1970	1970	1970	1970	0
48	20241213	181000	98772194	1970	1970	1970	1970	0
49	20241213	180900	98772194	1970	1970	1970	1970	0
50	20241213	180800	98772194	1970	1970	1970	1970	0
51	20241213	180700	98772194	1970	1970	1970	1970	0
52	20241213	180600	98772194	1970	1970	1970	1970	0
53	20241213	180500	98772194	1970	1970	1970	1970	0
54	20241213	180400	98772194	1970	1970	1970	1970	0
55	20241213	180300	98772194	1970	1970	1970	1970	0
56	20241213	180200	98772194	1970	1970	1970	1970	0
57	20241213	180100	98772194	1970	1970	1970	1970	0
58	20241213	180000	98772194	1970	1970	1970	1970	0
59	20241213	175900	98772194	1970	1970	1970	1970	0
60	20241213	175800	98772194	1970	1970	1970	1970	0
61	20241213	175700	98772194	1970	1970	1970	1970	0
62	20241213	175600	98772194	1970	1970	1970	1970	2064
63	20241213	175500	98772194	1970	1970	1970	1970	0
64	20241213	175400	98772194	1970	1970	1970	1970	0
65	20241213	175300	98772194	1970	1970	1970	1970	0
66	20241213	175200	98772194	1970	1970	1970	1970	0
67	20241213	175100	98772194	1970	1970	1970	1970	0
68	20241213	175000	98772194	1970	1970	1970	1970	0
69	20241213	174900	98772194	1970	1970	1970	1970	0
70	20241213	174800	98772194	1970	1970	1970	1970	0
71	20241213	174700	98772194	1970	1970	1970	1970	0
72	20241213	174600	98772194	1970	1970	1970	1970	0
73	20241213	174500	98772194	1970	1970	1970	1970	0
74	20241213	174400	98772194	1970	1970	1970	1970	0
75	20241213	174300	98772194	1970	1970	1970	1970	0
76	20241213	174200	98772194	1970	1970	1970	1970	0
77	20241213	174100	98772194	1970	1970	1970	1970	0
78	20241213	174000	98772194	1970	1970	1970	1970	0
79	20241213	173900	98772194	1970	1970	1970	1970	0
80	20241213	173800	98772194	1970	1970	1970	1970	0
81	20241213	173700	98772194	1970	1970	1970	1970	0
82	20241213	173600	98772194	1970	1970	1970	1970	0
83	20241213	173500	98772194	1970	1970	1970	1970	0
84	20241213	173400	98772194	1970	1970	1970	1970	0
85	20241213	173300	98772194	1970	1970	1970	1970	0
86	20241213	173200	98772194	1970	1970	1970	1970	0
87	20241213	173100	98772194	1970	1970	1970	1970	0
88	20241213	173000	98772194	1970	1970	1970	1970	0
89	20241213	172900	98772194	1970	1970	1970	1970	0
90	20241213	172800	98772194	1970	1970	1970	1970	0
91	20241213	172700	98772194	1970	1970	1970	1970	0
92	20241213	172600	98772194	1970	1970	1970	1970	2064
93	20241213	172500	98772194	1970	1970	1970	1970	0
94	20241213	172400	98772194	1970	1970	1970	1970	0
95	20241213	172300	98772194	1970	1970	1970	1970	0
96	20241213	172200	98772194	1970	1970	1970	1970	0
97	20241213	172100	98772194	1970	1970	1970	1970	0
98	20241213	172000	98772194	1970	1970	1970	1970	0
99	20241213	171900	98772194	1970	1970	1970	1970	0
100	20241213	171800	98772194	1970	1970	1970	1970	0
101	20241213	171700	98772194	1970	1970	1970	1970	0
102	20241213	171600	98772194	1970	1970	1970	1970	0
103	20241213	171500	98772194	1970	1970	1970	1970	0
104	20241213	171400	98772194	1970	1970	1970	1970	0
105	20241213	171300	98772194	1970	1970	1970	1970	0
106	20241213	171200	98772194	1970	1970	1970	1970	0
107	20241213	171100	98772194	1970	1970	1970	1970	0
108	20241213	171000	98772194	1970	1970	1970	1970	0
109	20241213	170900	98772194	1970	1970	1970	1970	0
110	20241213	170800	98772194	1970	1970	1970	1970	0
111	20241213	170700	98772194	1970	1970	1970	1970	0
112	20241213	170600	98772194	1970	1970	1970	1970	0
113	20241213	170500	98772194	1970	1970	1970	1970	0
114	20241213	170400	98772194	1970	1970	1970	1970	0
115	20241213	170300	98772194	1970	1970	1970	1970	0
116	20241213	170200	98772194	1970	1970	1970	1970	0
117	20241213	170100	98772194	1970	1970	1970	1970	0
118	20241213	170000	98772194	1970	1970	1970	1970	0
119	20241213	165900	98772194	1970	1970	1970	1970	0
120	20241213	165800	98772194	1970	1970	1970	1970	0
121	20241213	165700	98772194	1970	1970	1970	1970	0
122	20241213	165600	98772194	1970	1970	1970	1970	2064
123	20241213	165500	98772194	1970	1970	1970	1970	0
124	20241213	165400	98772194	1970	1970	1970	1970	0
125	20241213	165300	98772194	1970	1970	1970	1970	0
126	20241213	165200	98772194	1970	1970	1970	1970	0
127	20241213	165100	98772194	1970	1970	1970	1970	0
128	20241213	165000	98772194	1970	1970	1970	1970	0
129	20241213	164900	98772194	1970	1970	1970	1970	0
130	20241213	164800	98772194	1970	1970	1970	1970	0
131	20241213	164700	98772194	1970	1970	1970	1970	0
132	20241213	164600	98772194	1970	1970	1970	1970	0
133	20241213	164500	98772194	1970	1970	1970	1970	0
134	20241213	164400	98772194	1970	1970	1970	1970	0
135	20241213	164300	98772194	1970	1970	1970	1970	0
136	20241213	164200	98772194	1970	1970	1970	1970	0
137	20241213	164100	98772194	1970	1970	1970	1970	0
138	20241213	164000	98772194	1970	1970	1970	1970	0
139	20241213	163900	98772194	1970	1970	1970	1970	0
140	20241213	163800	98772194	1970	1970	1970	1970	0
141	20241213	163700	98772194	1970	1970	1970	1970	0
142	20241213	163600	98772194	1970	1970	1970	1970	0
143	20241213	163500	98772194	1970	1970	1970	1970	0
144	20241213	163400	98772194	1970	1970	1970	1970	0
145	20241213	163300	98772194	1970	1970	1970	1970	0
146	20241213	163200	98772194	1970	1970	1970	1970	0
147	20241213	163100	98772194	1970	1970	1970	1970	0
148	20241213	163000	98772194	1970	1970	1970	1970	0
149	20241213	162900	98772194	1970	1970	1970	1970	0
150	20241213	162800	98772194	1970	1970	1970	1970	0
151	20241213	162700	98772194	1970	1970	1970	1970	0
152	20241213	162600	98772194	1970	1970	1970	1970	2064
153	20241213	162500	98772194	1970	1970	1970	1970	0
154	20241213	162400	98772194	1970	1970	1970	1970	0
155	20241213	162300	98772194	1970	1970	1970	1970	0
156	20241213	162200	98772194	1970	1970	1970	1970	0
157	20241213	162100	98772194	1970	1970	1970	1970	0
158	20241213	162000	98772194	1970	1970	1970	1970	0
159	20241213	161900	98772194	1970	1970	1970	1970	0
160	20241213	161800	98772194	1970	1970	1970	1970	0
161	20241213	161700	98772194	1970	1970	1970	1970	0
162	20241213	161600	98772194	1970	1970	1970	1970	0
163	20241213	161500	98772194	1970	1970	1970	1970	0
164	20241213	161400	98772194	1970	1970	1970	1970	0
165	20241213	161300	98772194	1970	1970	1970	1970	0
166	20241213	161200	98772194	1970	1970	1970	1970	0
167	20241213	161100	98772194	1970	1970	1970	1970	0
168	20241213	161000	98772194	1970	1970	1970	1970	0
169	20241213	160900	98772194	1970	1970	1970	1970	0
170	20241213	160800	98772194	1970	1970	1970	1970	0
171	20241213	160700	98772194	1970	1970	1970	1970	0
172	20241213	160600	98772194	1970	1970	1970	1970	0
173	20241213	160500	98772194	1970	1970	1970	1970	0
174	20241213	160400	98772194	1970	1970	1970	1970	0
175	20241213	160300	98772194	1970	1970	1970	1970	0
176	20241213	160200	98772194	1970	1970	1970	1970	0
177	20241213	160100	98772194	1970	1970	1970	1970	0
178	20241213	160000	98772194	1970	1970	1970	1970	0
179	20241213	155900	98772194	1970	1970	1970	1970	0
180	20241213	155800	98772194	1970	1970	1970	1970	0
181	20241213	155700	98772194	1970	1970	1970	1970	0
182	20241213	155600	98772194	1970	1970	1970	1970	2064
183	20241213	155500	98772194	1970	1970	1970	1970	0
184	20241213	155400	98772194	1970	1970	1970	1970	0
185	20241213	155300	98772194	1970	1970	1970	1970	0
186	20241213	155200	98772194	1970	1970	1970	1970	0
187	20241213	155100	98772194	1970	1970	1970	1970	0
188	20241213	155000	98772194	1970	1970	1970	1970	0
189	20241213	154900	98772194	1970	1970	1970	1970	0
190	20241213	154800	98772194	1970	1970	1970	1970	0
191	20241213	154700	98772194	1970	1970	1970	1970	0
192	20241213	154600	98772194	1970	1970	1970	1970	0
193	20241213	154500	98772194	1970	1970	1970	1970	0
194	20241213	154400	98772194	1970	1970	1970	1970	0
195	20241213	154300	98772194	1970	1970	1970	1970	0
196	20241213	154200	98772194	1970	1970	1970	1970	0
197	20241213	154100	98772194	1970	1970	1970	1970	0
198	20241213	154000	98772194	1970	1970	1970	1970	0
199	20241213	153900	98772194	1970	1970	1970	1970	0
200	20241213	153800	98772194	1970	1970	1970	1970	0
201	20241213	153700	98772194	1970	1970	1970	1970	0
202	20241213	153600	98772194	1970	1970	1970	1970	0
203	20241213	153500	98772194	1970	1970	1970	1970	0
204	20241213	153400	98772194	1970	1970	1970	1970	0
205	20241213	153300	98772194	1970	1970	1970	1970	0
206	20241213	153200	98772194	1970	1970	1970	1970	0
207	20241213	153100	98772194	1970	1970	1970	1970	0
208	20241213	153000	98772194	1970	1970	1970	1970	2064
209	20241213	152900	94706114	1970	1970	1970	1970	0
210	20241213	152800	94706114	1970	1970	1970	1970	0
211	20241213	152700	94706114	1970	1970	1970	1970	0
212	20241213	152600	94706114	1970	1970	1970	1970	0
213	20241213	152500	94706114	1970	1970	1970	1970	0
214	20241213	152400	94706114	1970	1970	1970	1970	0
215	20241213	152300	94706114	1970	1970	1970	1970	0
216	20241213	152200	94706114	1970	1970	1970	1970	0
217	20241213	152100	94706114	1970	1970	1970	1970	0
218	20241213	152000	94706114	1970	1970	1970	1970	0
219	20241213	151900	94706114	1970	1971	1971	1970	2075
220	20241213	151800	90617909	1974	1973	1974	1973	3
221	20241213	151700	90611989	1972	1972	1972	1972	50
222	20241213	151600	90513389	1974	1974	1974	1974	0
223	20241213	151500	90513389	1974	1974	1974	1974	633
224	20241213	151400	89263847	1977	1977	1977	1977	910
225	20241213	151300	87464777	1977	1977	1977	1977	100
226	20241213	151200	87267077	1977	1977	1977	1977	0
227	20241213	151100	87267077	1977	1977	1977	1977	29
228	20241213	151000	87209744	1977	1977	1977	1977	10
229	20241213	150900	87189974	1976	1976	1976	1976	0
230	20241213	150800	87189974	1976	1976	1976	1976	0
231	20241213	150700	87189974	1976	1976	1976	1976	0
232	20241213	150600	87189974	1976	1976	1976	1976	0
233	20241213	150500	87189974	1976	1976	1976	1976	109
234	20241213	150400	86974590	1976	1976	1976	1976	0
235	20241213	150300	86974590	1976	1976	1976	1976	0
236	20241213	150200	86974590	1976	1976	1976	1976	0
237	20241213	150100	86974590	1976	1976	1976	1976	1
238	20241213	150000	86972614	1977	1977	1977	1977	0
239	20241213	145900	86972614	1977	1977	1977	1977	69
240	20241213	145800	86836201	1977	1977	1977	1977	0
241	20241213	145700	86836201	1977	1977	1977	1977	1
242	20241213	145600	86834224	1974	1974	1974	1974	2
243	20241213	145500	86830276	1977	1977	1977	1977	0
244	20241213	145400	86830276	1977	1977	1977	1977	0
245	20241213	145300	86830276	1977	1977	1977	1977	0
246	20241213	145200	86830276	1977	1977	1977	1977	241
247	20241213	145100	86353819	1977	1977	1977	1977	1
248	20241213	145000	86351842	1970	1975	1975	1970	3000
249	20241213	144900	80435615	1978	1978	1978	1978	0
250	20241213	144800	80435615	1978	1978	1978	1978	500
251	20241213	144700	79446615	1977	1978	1978	1977	997
252	20241213	144600	77474611	1978	1978	1978	1978	0
253	20241213	144500	77474611	1978	1977	1978	1977	90
254	20241213	144400	77296640	1977	1976	1977	1976	300
255	20241213	144300	76703590	1977	1977	1977	1977	0
256	20241213	144200	76703590	1977	1977	1977	1977	0
257	20241213	144100	76703590	1977	1977	1977	1977	0
258	20241213	144000	76703590	1977	1977	1977	1977	0
259	20241213	143900	76703590	1977	1977	1977	1977	0
260	20241213	143800	76703590	1977	1977	1977	1977	0
261	20241213	143700	76703590	1977	1977	1977	1977	0
262	20241213	143600	76703590	1977	1977	1977	1977	0
263	20241213	143500	76703590	1977	1977	1977	1977	0
264	20241213	143400	76703590	1977	1977	1977	1977	13
265	20241213	143300	76677889	1977	1977	1977	1977	0
266	20241213	143200	76677889	1977	1977	1977	1977	5
267	20241213	143100	76668004	1977	1977	1977	1977	0
268	20241213	143000	76668004	1977	1977	1977	1977	50
269	20241213	142900	76569154	1976	1976	1976	1976	100
270	20241213	142800	76371554	1976	1976	1976	1976	42
271	20241213	142700	76288562	1976	1976	1976	1976	9
272	20241213	142600	76270778	1975	1975	1975	1975	0
273	20241213	142500	76270778	1975	1975	1975	1975	0
274	20241213	142400	76270778	1975	1977	1977	1975	65
275	20241213	142300	76142275	1977	1977	1977	1977	180
276	20241213	142200	75786415	1977	1977	1977	1977	100
277	20241213	142100	75588715	1977	1977	1977	1977	0
278	20241213	142000	75588715	1977	1977	1977	1977	0
279	20241213	141900	75588715	1977	1977	1977	1977	23
280	20241213	141800	75543244	1977	1977	1977	1977	0
281	20241213	141700	75543244	1977	1977	1977	1977	0
282	20241213	141600	75543244	1977	1977	1977	1977	0
283	20241213	141500	75543244	1977	1977	1977	1977	0
284	20241213	141400	75543244	1977	1977	1977	1977	23
285	20241213	141300	75497773	1977	1977	1977	1977	10
286	20241213	141200	75478003	1977	1977	1977	1977	50
287	20241213	141100	75379153	1977	1977	1977	1977	1
288	20241213	141000	75377176	1969	1969	1969	1969	0
289	20241213	140900	75377176	1969	1969	1969	1969	0
290	20241213	140800	75377176	1969	1976	1976	1969	4642
291	20241213	140700	66218456	1977	1977	1977	1977	1179
292	20241213	140600	63887573	1977	1977	1977	1977	50
293	20241213	140500	63788723	1977	1977	1977	1977	25
294	20241213	140400	63739298	1976	1976	1976	1976	0
295	20241213	140300	63739298	1976	1976	1976	1976	0
296	20241213	140200	63739298	1976	1977	1977	1976	63
297	20241213	140100	63614800	1976	1976	1976	1976	5
298	20241213	140000	63604920	1976	1976	1976	1976	0
299	20241213	135900	63604920	1976	1976	1976	1976	0
300	20241213	135800	63604920	1976	1976	1976	1976	77
301	20241213	135700	63452768	1974	1975	1975	1974	653
302	20241213	135600	62163600	1975	1975	1975	1975	0
303	20241213	135500	62163600	1975	1975	1975	1975	120
304	20241213	135400	61926600	1975	1975	1975	1975	0
305	20241213	135300	61926600	1975	1975	1975	1975	78
306	20241213	135200	61772550	1974	1974	1974	1974	0
307	20241213	135100	61772550	1974	1974	1974	1974	0
308	20241213	135000	61772550	1974	1976	1976	1974	301
309	20241213	134900	61177776	1973	1973	1973	1973	0
310	20241213	134800	61177776	1973	1973	1973	1973	0
311	20241213	134700	61177776	1973	1973	1973	1973	0
312	20241213	134600	61177776	1973	1973	1973	1973	0
313	20241213	134500	61177776	1973	1973	1973	1973	400
314	20241213	134400	60388576	1976	1976	1976	1976	53
315	20241213	134300	60283848	1976	1976	1976	1976	0
316	20241213	134200	60283848	1976	1976	1976	1976	14
317	20241213	134100	60256184	1976	1976	1976	1976	0
318	20241213	134000	60256184	1976	1976	1976	1976	3
319	20241213	133900	60250256	1976	1976	1976	1976	0
320	20241213	133800	60250256	1976	1976	1976	1976	1
321	20241213	133700	60248280	1976	1973	1976	1973	83
322	20241213	133600	60084518	1976	1973	1976	1973	391
323	20241213	133500	59313072	1973	1973	1973	1973	0
324	20241213	133400	59313072	1973	1973	1973	1973	0
325	20241213	133300	59313072	1973	1973	1973	1973	0
326	20241213	133200	59313072	1973	1973	1973	1973	0
327	20241213	133100	59313072	1973	1973	1973	1973	0
328	20241213	133000	59313072	1973	1973	1973	1973	0
329	20241213	132900	59313072	1973	1973	1973	1973	0
330	20241213	132800	59313072	1973	1973	1973	1973	0
331	20241213	132700	59313072	1973	1973	1973	1973	0
332	20241213	132600	59313072	1973	1973	1973	1973	0
333	20241213	132500	59313072	1973	1973	1973	1973	9
334	20241213	132400	59295315	1975	1975	1975	1975	0
335	20241213	132300	59295315	1975	1975	1975	1975	100
336	20241213	132200	59097815	1975	1975	1975	1975	100
337	20241213	132100	58900315	1975	1975	1975	1975	0
338	20241213	132000	58900315	1975	1975	1975	1975	0
339	20241213	131900	58900315	1975	1975	1975	1975	258
340	20241213	131800	58390765	1975	1975	1975	1975	42
341	20241213	131700	58307815	1976	1976	1976	1976	0
342	20241213	131600	58307815	1976	1976	1976	1976	13
343	20241213	131500	58282127	1975	1975	1975	1975	0
344	20241213	131400	58282127	1975	1975	1975	1975	22
345	20241213	131300	58238677	1975	1975	1975	1975	498
346	20241213	131200	57255127	1975	1975	1975	1975	0
347	20241213	131100	57255127	1975	1975	1975	1975	0
348	20241213	131000	57255127	1975	1975	1975	1975	0
349	20241213	130900	57255127	1975	1975	1975	1975	0
350	20241213	130800	57255127	1975	1975	1975	1975	0
351	20241213	130700	57255127	1975	1975	1975	1975	0
352	20241213	130600	57255127	1975	1975	1975	1975	0
353	20241213	130500	57255127	1975	1975	1975	1975	0
354	20241213	130400	57255127	1975	1975	1975	1975	250
355	20241213	130300	56761377	1975	1975	1975	1975	0
356	20241213	130200	56761377	1975	1975	1975	1975	300
357	20241213	130100	56168877	1975	1975	1975	1975	1172
358	20241213	130000	53854177	1975	1977	1977	1975	14
359	20241213	125900	53826519	1976	1976	1976	1976	0
360	20241213	125800	53826519	1976	1976	1977	1976	203
361	20241213	125700	53425388	1976	1976	1976	1976	1
362	20241213	125600	53423412	1977	1975	1977	1975	103
363	20241213	125500	53219981	1977	1977	1977	1977	3
364	20241213	125400	53214050	1977	1977	1977	1977	0
365	20241213	125300	53214050	1977	1977	1977	1977	3
366	20241213	125200	53208119	1977	1977	1977	1977	3
367	20241213	125100	53202188	1977	1977	1977	1977	10
368	20241213	125000	53182418	1977	1977	1977	1977	3
369	20241213	124900	53176487	1977	1977	1977	1977	0
370	20241213	124800	53176487	1977	1977	1977	1977	3
371	20241213	124700	53170556	1977	1977	1977	1977	3
372	20241213	124600	53164625	1977	1977	1977	1977	0
373	20241213	124500	53164625	1977	1977	1977	1977	24
374	20241213	124400	53117177	1977	1977	1977	1977	3
375	20241213	124300	53111246	1977	1977	1977	1977	0
376	20241213	124200	53111246	1977	1975	1977	1975	32
377	20241213	124100	53048040	1977	1975	1977	1975	103
378	20241213	124000	52844609	1977	1977	1977	1977	0
379	20241213	123900	52844609	1977	1977	1977	1977	3
380	20241213	123800	52838678	1977	1977	1977	1977	0
381	20241213	123700	52838678	1977	1977	1977	1977	3
382	20241213	123600	52832747	1977	1977	1977	1977	4
383	20241213	123500	52824839	1977	1977	1977	1977	0
384	20241213	123400	52824839	1977	1977	1977	1977	3
385	20241213	123300	52818908	1977	1978	1978	1977	4
386	20241213	123200	52810997	1978	1978	1978	1978	0
387	20241213	123100	52810997	1978	1978	1978	1978	3
388	20241213	123000	52805063	1978	1978	1978	1978	3
389	20241213	122900	52799129	1978	1978	1978	1978	0
390	20241213	122800	52799129	1978	1978	1978	1978	3
391	20241213	122700	52793195	1978	1978	1978	1978	0
392	20241213	122600	52793195	1978	1978	1978	1978	3
393	20241213	122500	52787261	1978	1975	1978	1975	1298
394	20241213	122400	50222965	1975	1975	1975	1975	0
395	20241213	122300	50222965	1975	1973	1975	1973	2003
396	20241213	122200	46268759	1973	1973	1973	1973	3
397	20241213	122100	46262840	1973	1973	1973	1973	4
398	20241213	122000	46254948	1973	1973	1973	1973	3
399	20241213	121900	46249029	1973	1973	1973	1973	0
400	20241213	121800	46249029	1973	1973	1973	1973	3
401	20241213	121700	46243110	1973	1973	1973	1973	3
402	20241213	121600	46237191	1972	1972	1972	1972	100
403	20241213	121500	46039991	1973	1973	1973	1973	3
404	20241213	121400	46034072	1973	1973	1973	1973	6
405	20241213	121300	46022234	1973	1973	1973	1973	27
406	20241213	121200	45968963	1973	1973	1973	1973	3
407	20241213	121100	45963044	1973	1973	1973	1973	3
408	20241213	121000	45957125	1972	1972	1972	1972	0
409	20241213	120900	45957125	1972	1972	1972	1972	494
410	20241213	120800	44982957	1972	1972	1972	1972	1
411	20241213	120700	44980985	1972	1971	1972	1971	103
412	20241213	120600	44777969	1972	1972	1972	1972	3
413	20241213	120500	44772053	1972	1972	1972	1972	0
414	20241213	120400	44772053	1972	1972	1972	1972	3
415	20241213	120300	44766137	1972	1972	1972	1972	3
416	20241213	120200	44760221	1971	1971	1971	1971	788
417	20241213	120100	43207073	1971	1971	1971	1971	3
418	20241213	120000	43201160	1971	1971	1971	1971	35
419	20241213	115900	43132175	1971	1971	1971	1971	3
420	20241213	115800	43126262	1971	1971	1971	1971	203
421	20241213	115700	42726149	1971	1971	1971	1971	105
422	20241213	115600	42519194	1971	1971	1971	1971	3
423	20241213	115500	42513281	1971	1971	1971	1971	3
424	20241213	115400	42507368	1970	1970	1970	1970	10
425	20241213	115300	42487668	1971	1971	1971	1971	4
426	20241213	115200	42479784	1971	1971	1971	1971	3
427	20241213	115100	42473871	1970	1970	1970	1970	1
428	20241213	115000	42471901	1971	1971	1971	1971	3
429	20241213	114900	42465988	1971	1971	1971	1971	0
430	20241213	114800	42465988	1971	1971	1971	1971	3
431	20241213	114700	42460075	1971	1970	1971	1970	105
432	20241213	114600	42253220	1970	1970	1970	1970	1
433	20241213	114500	42251250	1970	1970	1971	1970	9
434	20241213	114400	42233517	1970	1971	1971	1970	8
435	20241213	114300	42217754	1970	1971	1971	1970	104
436	20241213	114200	42012774	1970	1970	1971	1970	6
437	20241213	114100	42000951	1971	1971	1971	1970	10
438	20241213	114000	41981247	1970	1970	1970	1970	4
439	20241213	113900	41973367	1970	1968	1970	1968	118
440	20241213	113800	41740917	1968	1968	1968	1968	6
441	20241213	113700	41729109	1970	1968	1970	1968	6
442	20241213	113600	41717295	1968	1968	1970	1968	7
443	20241213	113500	41703513	1970	1968	1970	1968	15
444	20241213	113400	41673973	1968	1968	1970	1968	207
445	20241213	113300	41266191	1968	1968	1970	1968	10
446	20241213	113200	41246505	1968	1968	1968	1968	5
447	20241213	113100	41236665	1968	1968	1970	1968	9
448	20241213	113000	41218945	1968	1970	1970	1968	1004
449	20241213	112900	39241073	1970	1968	1970	1968	7
450	20241213	112800	39227291	1968	1968	1970	1968	8
451	20241213	112700	39211541	1968	1968	1968	1968	6
452	20241213	112600	39199733	1968	1968	1970	1968	9
453	20241213	112500	39182015	1968	1968	1970	1968	8
454	20241213	112400	39166265	1968	1968	1968	1968	32
455	20241213	112300	39103289	1968	1969	1970	1968	406
456	20241213	112200	38303874	1969	1971	1971	1969	8
457	20241213	112100	38288114	1969	1969	1970	1969	159
458	20241213	112000	37975040	1969	1969	1971	1969	8
459	20241213	111900	37959282	1969	1969	1969	1969	5
460	20241213	111800	37949437	1969	1969	1971	1969	7
461	20241213	111700	37935648	1970	1969	1971	1969	62
462	20241213	111600	37813514	1971	1971	1971	1971	2
463	20241213	111500	37809572	1971	1970	1971	1970	103
464	20241213	111400	37606659	1971	1971	1971	1971	3
465	20241213	111300	37600746	1971	1971	1971	1971	0
466	20241213	111200	37600746	1971	1971	1971	1971	3
467	20241213	111100	37594833	1971	1971	1971	1971	0
468	20241213	111000	37594833	1971	1971	1971	1971	3
469	20241213	110900	37588920	1971	1971	1971	1971	4
470	20241213	110800	37581036	1971	1971	1971	1971	0
471	20241213	110700	37581036	1971	1971	1971	1971	55
472	20241213	110600	37472631	1971	1971	1971	1971	104
473	20241213	110500	37267647	1970	1970	1970	1970	497
474	20241213	110400	36288557	1971	1971	1971	1971	3
475	20241213	110300	36282644	1971	1971	1971	1971	3
476	20241213	110200	36276731	1971	1971	1971	1971	0
477	20241213	110100	36276731	1971	1971	1971	1971	3
478	20241213	110000	36270818	1971	1971	1971	1971	300
479	20241213	105900	35679518	1971	1971	1971	1971	3
480	20241213	105800	35673605	1971	1971	1971	1971	3
481	20241213	105700	35667692	1971	1971	1971	1971	100
482	20241213	105600	35470592	1971	1971	1971	1971	3
483	20241213	105500	35464679	1971	1971	1971	1971	1003
484	20241213	105400	33487766	1971	1971	1971	1971	0
485	20241213	105300	33487766	1971	1971	1971	1971	3
486	20241213	105200	33481853	1971	1971	1971	1971	3
487	20241213	105100	33475940	1971	1971	1971	1971	41
488	20241213	105000	33395129	1971	1971	1971	1971	3
489	20241213	104900	33389216	1968	1968	1968	1968	1
490	20241213	104800	33387248	1971	1971	1971	1971	803
491	20241213	104700	31804535	1971	1971	1971	1971	4
492	20241213	104600	31796651	1971	1971	1971	1971	0
493	20241213	104500	31796651	1971	1971	1971	1971	3
494	20241213	104400	31790738	1971	1971	1971	1971	3
495	20241213	104300	31784825	1971	1971	1971	1971	0
496	20241213	104200	31784825	1971	1971	1971	1971	23
497	20241213	104100	31739492	1971	1971	1971	1971	0
498	20241213	104000	31739492	1971	1971	1971	1971	3
499	20241213	103900	31733579	1971	1971	1971	1971	3
500	20241213	103800	31727666	1971	1971	1971	1971	0
501	20241213	103700	31727666	1971	1971	1971	1971	3
502	20241213	103600	31721753	1971	1971	1971	1971	33
503	20241213	103500	31656710	1971	1971	1971	1971	50
504	20241213	103400	31558160	1971	1971	1971	1971	3
505	20241213	103300	31552247	1971	1971	1971	1971	3
506	20241213	103200	31546334	1971	1971	1971	1971	0
507	20241213	103100	31546334	1971	1971	1971	1971	3
508	20241213	103000	31540421	1971	1971	1971	1971	40
509	20241213	102900	31461581	1971	1971	1971	1971	303
510	20241213	102800	30864368	1971	1964	1971	1964	153
511	20241213	102700	30563169	1964	1964	1964	1964	0
512	20241213	102600	30563169	1964	1962	1964	1962	1138
513	20241213	102500	28330401	1962	1964	1964	1962	3276
514	20241213	102400	21902661	1964	1964	1964	1964	0
515	20241213	102300	21902661	1964	1964	1964	1964	3
516	20241213	102200	21896769	1964	1964	1964	1964	3
517	20241213	102100	21890877	1964	1964	1964	1964	34
518	20241213	102000	21824101	1964	1966	1966	1964	396
519	20241213	101900	21046191	1969	1969	1969	1969	0
520	20241213	101800	21046191	1969	1969	1969	1969	406
521	20241213	101700	20246777	1969	1969	1969	1969	100
522	20241213	101600	20049877	1969	1969	1969	1969	0
523	20241213	101500	20049877	1969	1969	1969	1969	204
524	20241213	101400	19648201	1969	1969	1969	1969	3
525	20241213	101300	19642294	1969	1969	1969	1969	0
526	20241213	101200	19642294	1969	1969	1969	1969	3
527	20241213	101100	19636387	1969	1969	1969	1969	0
528	20241213	101000	19636387	1969	1970	1970	1969	4
529	20241213	100900	19628510	1970	1970	1970	1970	3
530	20241213	100800	19622600	1969	1969	1969	1969	158
531	20241213	100700	19311498	1969	1969	1969	1969	3
532	20241213	100600	19305591	1970	1970	1970	1970	3
533	20241213	100500	19299681	1970	1970	1970	1970	0
534	20241213	100400	19299681	1970	1970	1970	1970	4
535	20241213	100300	19291801	1970	1970	1970	1970	484
536	20241213	100200	18338321	1964	1966	1966	1964	4
537	20241213	100100	18330462	1970	1970	1970	1970	3
538	20241213	100000	18324552	1969	1969	1969	1969	0
539	20241213	095900	18324552	1969	1969	1969	1969	13
540	20241213	095800	18298955	1969	1969	1969	1969	3
541	20241213	095700	18293048	1970	1969	1970	1969	127
542	20241213	095600	18042942	1969	1969	1969	1969	3
543	20241213	095500	18037035	1969	1969	1969	1969	13
544	20241213	095400	18011438	1970	1970	1970	1970	0
545	20241213	095300	18011438	1970	1970	1970	1970	4
546	20241213	095200	18003558	1970	1970	1970	1970	0
547	20241213	095100	18003558	1970	1966	1970	1966	155
548	20241213	095000	17698816	1966	1966	1966	1966	3
549	20241213	094900	17692918	1966	1966	1966	1966	3
550	20241213	094800	17687020	1966	1966	1966	1966	53
551	20241213	094700	17582822	1965	1966	1966	1965	4
552	20241213	094600	17574959	1966	1966	1966	1966	0
553	20241213	094500	17574959	1966	1966	1966	1966	3
554	20241213	094400	17569061	1966	1966	1966	1966	66
555	20241213	094300	17439305	1966	1966	1966	1965	8
556	20241213	094200	17423578	1970	1967	1970	1967	34
557	20241213	094100	17356628	1967	1970	1970	1967	14
558	20241213	094000	17329069	1970	1970	1970	1970	3
559	20241213	093900	17323159	1970	1970	1970	1970	4
560	20241213	093800	17315279	1961	1961	1961	1961	1
561	20241213	093700	17313318	1970	1970	1970	1970	3
562	20241213	093600	17307408	1970	1970	1970	1970	3
563	20241213	093500	17301498	1970	1970	1970	1970	0
564	20241213	093400	17301498	1970	1970	1970	1970	3
565	20241213	093300	17295588	1971	1971	1971	1960	808
566	20241213	093200	15711820	1971	1971	1971	1971	56
567	20241213	093100	15601444	1971	1971	1971	1971	5
568	20241213	093000	15591589	1971	1971	1971	1971	2
569	20241213	092900	15587647	1971	1971	1971	1971	7
570	20241213	092800	15573850	1971	1971	1971	1971	5
571	20241213	092700	15563995	1971	1971	1971	1971	2
572	20241213	092600	15560053	1971	1971	1972	1971	107
573	20241213	092500	15349151	1959	1962	1962	1959	1896
574	20241213	092400	11632090	1963	1966	1966	1963	112
575	20241213	092300	11412227	1969	1969	1969	1969	9
576	20241213	092200	11394506	1971	1971	1971	1971	402
577	20241213	092100	10602164	1967	1969	1972	1967	8
578	20241213	092000	10586400	1972	1972	1972	1970	9
579	20241213	091900	10568654	1972	1972	1972	1971	70
580	20241213	091800	10430615	1972	1972	1972	1972	2
581	20241213	091700	10426671	1972	1972	1972	1969	5
582	20241213	091600	10416814	1973	1973	1973	1973	2
583	20241213	091500	10412868	1973	1973	1973	1973	2
584	20241213	091400	10408922	1973	1973	1973	1973	4
585	20241213	091300	10401030	1973	1973	1973	1973	7
586	20241213	091200	10387219	1970	1970	1970	1970	1807
587	20241213	091100	6827429	1970	1970	1970	1970	4
588	20241213	091000	6819549	1970	1970	1970	1970	2
589	20241213	090900	6815609	1971	1971	1971	1971	2
590	20241213	090800	6811667	1973	1973	1973	1973	2
591	20241213	090700	6807721	1973	1966	1973	1963	169
592	20241213	090600	6475759	1973	1973	1973	1973	32
593	20241213	090500	6412623	1973	1973	1973	1973	3
594	20241213	090400	6406704	1973	1973	1973	1966	85
595	20241213	090300	6239443	1971	1973	1973	1970	47
596	20241213	090200	6146817	1974	1974	1974	1974	0
597	20241213	090100	6146817	1974	1969	1975	1969	103
598	20241213	090000	5943689	1959	1957	1959	1957	3037