KissMeData/347000/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	212000	72106627	1990	1990	1990	1990	512
3	20241218	211900	72106627	1990	1990	1990	1990	0
4	20241218	211800	72106627	1990	1990	1990	1990	0
5	20241218	211700	72106627	1990	1990	1990	1990	0
6	20241218	211600	72106627	1990	1990	1990	1990	0
7	20241218	211500	72106627	1990	1990	1990	1990	0
8	20241218	211400	72106627	1990	1990	1990	1990	0
9	20241218	211300	72106627	1990	1990	1990	1990	0
10	20241218	211200	72106627	1990	1990	1990	1990	0
11	20241218	211100	72106627	1990	1990	1990	1990	0
12	20241218	211000	72106627	1990	1990	1990	1990	0
13	20241218	210900	72106627	1990	1990	1990	1990	0
14	20241218	210800	72106627	1990	1990	1990	1990	0
15	20241218	210700	72106627	1990	1990	1990	1990	0
16	20241218	210600	72106627	1990	1990	1990	1990	0
17	20241218	210500	72106627	1990	1990	1990	1990	0
18	20241218	210400	72106627	1990	1990	1990	1990	0
19	20241218	210300	72106627	1990	1990	1990	1990	0
20	20241218	210200	72106627	1990	1990	1990	1990	0
21	20241218	210100	72106627	1990	1990	1990	1990	0
22	20241218	210000	72106627	1990	1990	1990	1990	0
23	20241218	205900	72106627	1990	1990	1990	1990	0
24	20241218	205800	72106627	1990	1990	1990	1990	0
25	20241218	205700	72106627	1990	1990	1990	1990	0
26	20241218	205600	72106627	1990	1990	1990	1990	0
27	20241218	205500	72106627	1990	1990	1990	1990	0
28	20241218	205400	72106627	1990	1990	1990	1990	0
29	20241218	205300	72106627	1990	1990	1990	1990	0
30	20241218	205200	72106627	1990	1990	1990	1990	0
31	20241218	205100	72106627	1990	1990	1990	1990	0
32	20241218	205000	72106627	1990	1990	1990	1990	512
33	20241218	204900	72106627	1990	1990	1990	1990	0
34	20241218	204800	72106627	1990	1990	1990	1990	0
35	20241218	204700	72106627	1990	1990	1990	1990	0
36	20241218	204600	72106627	1990	1990	1990	1990	0
37	20241218	204500	72106627	1990	1990	1990	1990	0
38	20241218	204400	72106627	1990	1990	1990	1990	0
39	20241218	204300	72106627	1990	1990	1990	1990	0
40	20241218	204200	72106627	1990	1990	1990	1990	0
41	20241218	204100	72106627	1990	1990	1990	1990	0
42	20241218	204000	72106627	1990	1990	1990	1990	0
43	20241218	203900	72106627	1990	1990	1990	1990	0
44	20241218	203800	72106627	1990	1990	1990	1990	0
45	20241218	203700	72106627	1990	1990	1990	1990	0
46	20241218	203600	72106627	1990	1990	1990	1990	0
47	20241218	203500	72106627	1990	1990	1990	1990	0
48	20241218	203400	72106627	1990	1990	1990	1990	0
49	20241218	203300	72106627	1990	1990	1990	1990	0
50	20241218	203200	72106627	1990	1990	1990	1990	0
51	20241218	203100	72106627	1990	1990	1990	1990	0
52	20241218	203000	72106627	1990	1990	1990	1990	0
53	20241218	202900	72106627	1990	1990	1990	1990	0
54	20241218	202800	72106627	1990	1990	1990	1990	0
55	20241218	202700	72106627	1990	1990	1990	1990	0
56	20241218	202600	72106627	1990	1990	1990	1990	0
57	20241218	202500	72106627	1990	1990	1990	1990	0
58	20241218	202400	72106627	1990	1990	1990	1990	0
59	20241218	202300	72106627	1990	1990	1990	1990	0
60	20241218	202200	72106627	1990	1990	1990	1990	0
61	20241218	202100	72106627	1990	1990	1990	1990	0
62	20241218	202000	72106627	1990	1990	1990	1990	512
63	20241218	201900	72106627	1990	1990	1990	1990	0
64	20241218	201800	72106627	1990	1990	1990	1990	0
65	20241218	201700	72106627	1990	1990	1990	1990	0
66	20241218	201600	72106627	1990	1990	1990	1990	0
67	20241218	201500	72106627	1990	1990	1990	1990	0
68	20241218	201400	72106627	1990	1990	1990	1990	0
69	20241218	201300	72106627	1990	1990	1990	1990	0
70	20241218	201200	72106627	1990	1990	1990	1990	0
71	20241218	201100	72106627	1990	1990	1990	1990	0
72	20241218	201000	72106627	1990	1990	1990	1990	0
73	20241218	200900	72106627	1990	1990	1990	1990	0
74	20241218	200800	72106627	1990	1990	1990	1990	0
75	20241218	200700	72106627	1990	1990	1990	1990	0
76	20241218	200600	72106627	1990	1990	1990	1990	0
77	20241218	200500	72106627	1990	1990	1990	1990	0
78	20241218	200400	72106627	1990	1990	1990	1990	0
79	20241218	200300	72106627	1990	1990	1990	1990	0
80	20241218	200200	72106627	1990	1990	1990	1990	0
81	20241218	200100	72106627	1990	1990	1990	1990	0
82	20241218	200000	72106627	1990	1990	1990	1990	0
83	20241218	195900	72106627	1990	1990	1990	1990	0
84	20241218	195800	72106627	1990	1990	1990	1990	0
85	20241218	195700	72106627	1990	1990	1990	1990	0
86	20241218	195600	72106627	1990	1990	1990	1990	0
87	20241218	195500	72106627	1990	1990	1990	1990	0
88	20241218	195400	72106627	1990	1990	1990	1990	0
89	20241218	195300	72106627	1990	1990	1990	1990	0
90	20241218	195200	72106627	1990	1990	1990	1990	0
91	20241218	195100	72106627	1990	1990	1990	1990	0
92	20241218	195000	72106627	1990	1990	1990	1990	512
93	20241218	194900	72106627	1990	1990	1990	1990	0
94	20241218	194800	72106627	1990	1990	1990	1990	0
95	20241218	194700	72106627	1990	1990	1990	1990	0
96	20241218	194600	72106627	1990	1990	1990	1990	0
97	20241218	194500	72106627	1990	1990	1990	1990	0
98	20241218	194400	72106627	1990	1990	1990	1990	0
99	20241218	194300	72106627	1990	1990	1990	1990	0
100	20241218	194200	72106627	1990	1990	1990	1990	0
101	20241218	194100	72106627	1990	1990	1990	1990	0
102	20241218	194000	72106627	1990	1990	1990	1990	0
103	20241218	193900	72106627	1990	1990	1990	1990	0
104	20241218	193800	72106627	1990	1990	1990	1990	0
105	20241218	193700	72106627	1990	1990	1990	1990	0
106	20241218	193600	72106627	1990	1990	1990	1990	0
107	20241218	193500	72106627	1990	1990	1990	1990	0
108	20241218	193400	72106627	1990	1990	1990	1990	0
109	20241218	193300	72106627	1990	1990	1990	1990	0
110	20241218	193200	72106627	1990	1990	1990	1990	0
111	20241218	193100	72106627	1990	1990	1990	1990	0
112	20241218	193000	72106627	1990	1990	1990	1990	0
113	20241218	192900	72106627	1990	1990	1990	1990	0
114	20241218	192800	72106627	1990	1990	1990	1990	0
115	20241218	192700	72106627	1990	1990	1990	1990	0
116	20241218	192600	72106627	1990	1990	1990	1990	0
117	20241218	192500	72106627	1990	1990	1990	1990	0
118	20241218	192400	72106627	1990	1990	1990	1990	0
119	20241218	192300	72106627	1990	1990	1990	1990	0
120	20241218	192200	72106627	1990	1990	1990	1990	0
121	20241218	192100	72106627	1990	1990	1990	1990	0
122	20241218	192000	72106627	1990	1990	1990	1990	512
123	20241218	191900	72106627	1990	1990	1990	1990	0
124	20241218	191800	72106627	1990	1990	1990	1990	0
125	20241218	191700	72106627	1990	1990	1990	1990	0
126	20241218	191600	72106627	1990	1990	1990	1990	0
127	20241218	191500	72106627	1990	1990	1990	1990	0
128	20241218	191400	72106627	1990	1990	1990	1990	0
129	20241218	191300	72106627	1990	1990	1990	1990	0
130	20241218	191200	72106627	1990	1990	1990	1990	0
131	20241218	191100	72106627	1990	1990	1990	1990	0
132	20241218	191000	72106627	1990	1990	1990	1990	0
133	20241218	190900	72106627	1990	1990	1990	1990	0
134	20241218	190800	72106627	1990	1990	1990	1990	0
135	20241218	190700	72106627	1990	1990	1990	1990	0
136	20241218	190600	72106627	1990	1990	1990	1990	0
137	20241218	190500	72106627	1990	1990	1990	1990	0
138	20241218	190400	72106627	1990	1990	1990	1990	0
139	20241218	190300	72106627	1990	1990	1990	1990	0
140	20241218	190200	72106627	1990	1990	1990	1990	0
141	20241218	190100	72106627	1990	1990	1990	1990	0
142	20241218	190000	72106627	1990	1990	1990	1990	0
143	20241218	185900	72106627	1990	1990	1990	1990	0
144	20241218	185800	72106627	1990	1990	1990	1990	0
145	20241218	185700	72106627	1990	1990	1990	1990	0
146	20241218	185600	72106627	1990	1990	1990	1990	0
147	20241218	185500	72106627	1990	1990	1990	1990	0
148	20241218	185400	72106627	1990	1990	1990	1990	0
149	20241218	185300	72106627	1990	1990	1990	1990	0
150	20241218	185200	72106627	1990	1990	1990	1990	0
151	20241218	185100	72106627	1990	1990	1990	1990	0
152	20241218	185000	72106627	1990	1990	1990	1990	512
153	20241218	184900	72106627	1990	1990	1990	1990	0
154	20241218	184800	72106627	1990	1990	1990	1990	0
155	20241218	184700	72106627	1990	1990	1990	1990	0
156	20241218	184600	72106627	1990	1990	1990	1990	0
157	20241218	184500	72106627	1990	1990	1990	1990	0
158	20241218	184400	72106627	1990	1990	1990	1990	0
159	20241218	184300	72106627	1990	1990	1990	1990	0
160	20241218	184200	72106627	1990	1990	1990	1990	0
161	20241218	184100	72106627	1990	1990	1990	1990	0
162	20241218	184000	72106627	1990	1990	1990	1990	0
163	20241218	183900	72106627	1990	1990	1990	1990	0
164	20241218	183800	72106627	1990	1990	1990	1990	0
165	20241218	183700	72106627	1990	1990	1990	1990	0
166	20241218	183600	72106627	1990	1990	1990	1990	0
167	20241218	183500	72106627	1990	1990	1990	1990	0
168	20241218	183400	72106627	1990	1990	1990	1990	0
169	20241218	183300	72106627	1990	1990	1990	1990	0
170	20241218	183200	72106627	1990	1990	1990	1990	0
171	20241218	183100	72106627	1990	1990	1990	1990	0
172	20241218	183000	72106627	1990	1990	1990	1990	0
173	20241218	182900	72106627	1990	1990	1990	1990	0
174	20241218	182800	72106627	1990	1990	1990	1990	0
175	20241218	182700	72106627	1990	1990	1990	1990	0
176	20241218	182600	72106627	1990	1990	1990	1990	0
177	20241218	182500	72106627	1990	1990	1990	1990	0
178	20241218	182400	72106627	1990	1990	1990	1990	0
179	20241218	182300	72106627	1990	1990	1990	1990	0
180	20241218	182200	72106627	1990	1990	1990	1990	0
181	20241218	182100	72106627	1990	1990	1990	1990	0
182	20241218	182000	72106627	1990	1990	1990	1990	512
183	20241218	181900	72106627	1990	1990	1990	1990	0
184	20241218	181800	72106627	1990	1990	1990	1990	0
185	20241218	181700	72106627	1990	1990	1990	1990	0
186	20241218	181600	72106627	1990	1990	1990	1990	0
187	20241218	181500	72106627	1990	1990	1990	1990	0
188	20241218	181400	72106627	1990	1990	1990	1990	0
189	20241218	181300	72106627	1990	1990	1990	1990	0
190	20241218	181200	72106627	1990	1990	1990	1990	0
191	20241218	181100	72106627	1990	1990	1990	1990	0
192	20241218	181000	72106627	1990	1990	1990	1990	0
193	20241218	180900	72106627	1990	1990	1990	1990	0
194	20241218	180800	72106627	1990	1990	1990	1990	0
195	20241218	180700	72106627	1990	1990	1990	1990	0
196	20241218	180600	72106627	1990	1990	1990	1990	0
197	20241218	180500	72106627	1990	1990	1990	1990	0
198	20241218	180400	72106627	1990	1990	1990	1990	0
199	20241218	180300	72106627	1990	1990	1990	1990	0
200	20241218	180200	72106627	1990	1990	1990	1990	0
201	20241218	180100	72106627	1990	1990	1990	1990	0
202	20241218	180000	72106627	1990	1990	1990	1990	0
203	20241218	175900	72106627	1990	1990	1990	1990	0
204	20241218	175800	72106627	1990	1990	1990	1990	0
205	20241218	175700	72106627	1990	1990	1990	1990	0
206	20241218	175600	72106627	1990	1990	1990	1990	0
207	20241218	175500	72106627	1990	1990	1990	1990	0
208	20241218	175400	72106627	1990	1990	1990	1990	0
209	20241218	175300	72106627	1990	1990	1990	1990	0
210	20241218	175200	72106627	1990	1990	1990	1990	0
211	20241218	175100	72106627	1990	1990	1990	1990	0
212	20241218	175000	72106627	1990	1990	1990	1990	512
213	20241218	174900	72106627	1990	1990	1990	1990	0
214	20241218	174800	72106627	1990	1990	1990	1990	0
215	20241218	174700	72106627	1990	1990	1990	1990	0
216	20241218	174600	72106627	1990	1990	1990	1990	0
217	20241218	174500	72106627	1990	1990	1990	1990	0
218	20241218	174400	72106627	1990	1990	1990	1990	0
219	20241218	174300	72106627	1990	1990	1990	1990	0
220	20241218	174200	72106627	1990	1990	1990	1990	0
221	20241218	174100	72106627	1990	1990	1990	1990	0
222	20241218	174000	72106627	1990	1990	1990	1990	0
223	20241218	173900	72106627	1990	1990	1990	1990	0
224	20241218	173800	72106627	1990	1990	1990	1990	0
225	20241218	173700	72106627	1990	1990	1990	1990	0
226	20241218	173600	72106627	1990	1990	1990	1990	0
227	20241218	173500	72106627	1990	1990	1990	1990	0
228	20241218	173400	72106627	1990	1990	1990	1990	0
229	20241218	173300	72106627	1990	1990	1990	1990	0
230	20241218	173200	72106627	1990	1990	1990	1990	0
231	20241218	173100	72106627	1990	1990	1990	1990	0
232	20241218	173000	72106627	1990	1990	1990	1990	0
233	20241218	172900	72106627	1990	1990	1990	1990	0
234	20241218	172800	72106627	1990	1990	1990	1990	0
235	20241218	172700	72106627	1990	1990	1990	1990	0
236	20241218	172600	72106627	1990	1990	1990	1990	0
237	20241218	172500	72106627	1990	1990	1990	1990	0
238	20241218	172400	72106627	1990	1990	1990	1990	0
239	20241218	172300	72106627	1990	1990	1990	1990	0
240	20241218	172200	72106627	1990	1990	1990	1990	0
241	20241218	172100	72106627	1990	1990	1990	1990	0
242	20241218	172000	72106627	1990	1990	1990	1990	512
243	20241218	171900	72106627	1990	1990	1990	1990	0
244	20241218	171800	72106627	1990	1990	1990	1990	0
245	20241218	171700	72106627	1990	1990	1990	1990	0
246	20241218	171600	72106627	1990	1990	1990	1990	0
247	20241218	171500	72106627	1990	1990	1990	1990	0
248	20241218	171400	72106627	1990	1990	1990	1990	0
249	20241218	171300	72106627	1990	1990	1990	1990	0
250	20241218	171200	72106627	1990	1990	1990	1990	0
251	20241218	171100	72106627	1990	1990	1990	1990	0
252	20241218	171000	72106627	1990	1990	1990	1990	0
253	20241218	170900	72106627	1990	1990	1990	1990	0
254	20241218	170800	72106627	1990	1990	1990	1990	0
255	20241218	170700	72106627	1990	1990	1990	1990	0
256	20241218	170600	72106627	1990	1990	1990	1990	0
257	20241218	170500	72106627	1990	1990	1990	1990	0
258	20241218	170400	72106627	1990	1990	1990	1990	0
259	20241218	170300	72106627	1990	1990	1990	1990	0
260	20241218	170200	72106627	1990	1990	1990	1990	0
261	20241218	170100	72106627	1990	1990	1990	1990	0
262	20241218	170000	72106627	1990	1990	1990	1990	0
263	20241218	165900	72106627	1990	1990	1990	1990	0
264	20241218	165800	72106627	1990	1990	1990	1990	0
265	20241218	165700	72106627	1990	1990	1990	1990	0
266	20241218	165600	72106627	1990	1990	1990	1990	0
267	20241218	165500	72106627	1990	1990	1990	1990	0
268	20241218	165400	72106627	1990	1990	1990	1990	0
269	20241218	165300	72106627	1990	1990	1990	1990	0
270	20241218	165200	72106627	1990	1990	1990	1990	0
271	20241218	165100	72106627	1990	1990	1990	1990	0
272	20241218	165000	72106627	1990	1990	1990	1990	512
273	20241218	164900	72106627	1990	1990	1990	1990	0
274	20241218	164800	72106627	1990	1990	1990	1990	0
275	20241218	164700	72106627	1990	1990	1990	1990	0
276	20241218	164600	72106627	1990	1990	1990	1990	0
277	20241218	164500	72106627	1990	1990	1990	1990	0
278	20241218	164400	72106627	1990	1990	1990	1990	0
279	20241218	164300	72106627	1990	1990	1990	1990	0
280	20241218	164200	72106627	1990	1990	1990	1990	0
281	20241218	164100	72106627	1990	1990	1990	1990	0
282	20241218	164000	72106627	1990	1990	1990	1990	0
283	20241218	163900	72106627	1990	1990	1990	1990	0
284	20241218	163800	72106627	1990	1990	1990	1990	0
285	20241218	163700	72106627	1990	1990	1990	1990	0
286	20241218	163600	72106627	1990	1990	1990	1990	0
287	20241218	163500	72106627	1990	1990	1990	1990	0
288	20241218	163400	72106627	1990	1990	1990	1990	0
289	20241218	163300	72106627	1990	1990	1990	1990	0
290	20241218	163200	72106627	1990	1990	1990	1990	0
291	20241218	163100	72106627	1990	1990	1990	1990	0
292	20241218	163000	72106627	1990	1990	1990	1990	0
293	20241218	162900	72106627	1990	1990	1990	1990	0
294	20241218	162800	72106627	1990	1990	1990	1990	0
295	20241218	162700	72106627	1990	1990	1990	1990	0
296	20241218	162600	72106627	1990	1990	1990	1990	0
297	20241218	162500	72106627	1990	1990	1990	1990	0
298	20241218	162400	72106627	1990	1990	1990	1990	0
299	20241218	162300	72106627	1990	1990	1990	1990	0
300	20241218	162200	72106627	1990	1990	1990	1990	0
301	20241218	162100	72106627	1990	1990	1990	1990	0
302	20241218	162000	72106627	1990	1990	1990	1990	512
303	20241218	161900	72106627	1990	1990	1990	1990	0
304	20241218	161800	72106627	1990	1990	1990	1990	0
305	20241218	161700	72106627	1990	1990	1990	1990	0
306	20241218	161600	72106627	1990	1990	1990	1990	0
307	20241218	161500	72106627	1990	1990	1990	1990	0
308	20241218	161400	72106627	1990	1990	1990	1990	0
309	20241218	161300	72106627	1990	1990	1990	1990	0
310	20241218	161200	72106627	1990	1990	1990	1990	0
311	20241218	161100	72106627	1990	1990	1990	1990	0
312	20241218	161000	72106627	1990	1990	1990	1990	0
313	20241218	160900	72106627	1990	1990	1990	1990	0
314	20241218	160800	72106627	1990	1990	1990	1990	0
315	20241218	160700	72106627	1990	1990	1990	1990	0
316	20241218	160600	72106627	1990	1990	1990	1990	0
317	20241218	160500	72106627	1990	1990	1990	1990	0
318	20241218	160400	72106627	1990	1990	1990	1990	0
319	20241218	160300	72106627	1990	1990	1990	1990	0
320	20241218	160200	72106627	1990	1990	1990	1990	0
321	20241218	160100	72106627	1990	1990	1990	1990	0
322	20241218	160000	72106627	1990	1990	1990	1990	0
323	20241218	155900	72106627	1990	1990	1990	1990	0
324	20241218	155800	72106627	1990	1990	1990	1990	0
325	20241218	155700	72106627	1990	1990	1990	1990	0
326	20241218	155600	72106627	1990	1990	1990	1990	0
327	20241218	155500	72106627	1990	1990	1990	1990	0
328	20241218	155400	72106627	1990	1990	1990	1990	0
329	20241218	155300	72106627	1990	1990	1990	1990	0
330	20241218	155200	72106627	1990	1990	1990	1990	0
331	20241218	155100	72106627	1990	1990	1990	1990	0
332	20241218	155000	72106627	1990	1990	1990	1990	512
333	20241218	154900	72106627	1990	1990	1990	1990	0
334	20241218	154800	72106627	1990	1990	1990	1990	0
335	20241218	154700	72106627	1990	1990	1990	1990	0
336	20241218	154600	72106627	1990	1990	1990	1990	0
337	20241218	154500	72106627	1990	1990	1990	1990	0
338	20241218	154400	72106627	1990	1990	1990	1990	0
339	20241218	154300	72106627	1990	1990	1990	1990	0
340	20241218	154200	72106627	1990	1990	1990	1990	0
341	20241218	154100	72106627	1990	1990	1990	1990	0
342	20241218	154000	72106627	1990	1990	1990	1990	0
343	20241218	153900	72106627	1990	1990	1990	1990	0
344	20241218	153800	72106627	1990	1990	1990	1990	0
345	20241218	153700	72106627	1990	1990	1990	1990	0
346	20241218	153600	72106627	1990	1990	1990	1990	0
347	20241218	153500	72106627	1990	1990	1990	1990	0
348	20241218	153400	72106627	1990	1990	1990	1990	0
349	20241218	153300	72106627	1990	1990	1990	1990	0
350	20241218	153200	72106627	1990	1990	1990	1990	0
351	20241218	153100	72106627	1990	1990	1990	1990	0
352	20241218	153000	72106627	1990	1990	1990	1990	512
353	20241218	152900	71087747	1990	1990	1990	1990	0
354	20241218	152800	71087747	1990	1990	1990	1990	0
355	20241218	152700	71087747	1990	1990	1990	1990	0
356	20241218	152600	71087747	1990	1990	1990	1990	0
357	20241218	152500	71087747	1990	1990	1990	1990	0
358	20241218	152400	71087747	1990	1990	1990	1990	0
359	20241218	152300	71087747	1990	1990	1990	1990	0
360	20241218	152200	71087747	1990	1990	1990	1990	0
361	20241218	152100	71087747	1990	1990	1990	1990	0
362	20241218	152000	71087747	1990	1990	1990	1990	0
363	20241218	151900	71087747	1990	1990	1990	1990	138
364	20241218	151800	70813127	1996	1996	1996	1996	0
365	20241218	151700	70813127	1996	1996	1996	1996	0
366	20241218	151600	70813127	1996	1996	1996	1996	1
367	20241218	151500	70811131	1997	1997	1997	1997	0
368	20241218	151400	70811131	1997	1997	1997	1997	0
369	20241218	151300	70811131	1997	1997	1997	1997	0
370	20241218	151200	70811131	1997	1997	1997	1997	0
371	20241218	151100	70811131	1997	1997	1997	1997	0
372	20241218	151000	70811131	1997	1997	1997	1997	0
373	20241218	150900	70811131	1997	1997	1997	1997	0
374	20241218	150800	70811131	1997	1997	1997	1997	0
375	20241218	150700	70811131	1997	1997	1997	1997	0
376	20241218	150600	70811131	1997	1997	1997	1997	0
377	20241218	150500	70811131	1997	1997	1997	1997	0
378	20241218	150400	70811131	1997	1997	1997	1997	0
379	20241218	150300	70811131	1997	1997	1997	1997	2
380	20241218	150200	70807137	1997	1997	1997	1997	10
381	20241218	150100	70787167	1995	1995	1995	1995	0
382	20241218	150000	70787167	1995	1995	1995	1995	0
383	20241218	145900	70787167	1995	1995	1995	1995	0
384	20241218	145800	70787167	1995	1995	1995	1995	0
385	20241218	145700	70787167	1995	1995	1995	1995	0
386	20241218	145600	70787167	1995	1997	1997	1995	1971
387	20241218	145500	66855020	1996	1996	1996	1996	200
388	20241218	145400	66455820	1996	1996	1996	1996	0
389	20241218	145300	66455820	1996	1996	1996	1996	0
390	20241218	145200	66455820	1996	1996	1996	1996	50
391	20241218	145100	66356020	1997	1997	1997	1997	0
392	20241218	145000	66356020	1997	1997	1997	1997	0
393	20241218	144900	66356020	1997	1997	1997	1997	0
394	20241218	144800	66356020	1997	1997	1997	1997	20
395	20241218	144700	66316080	1997	1996	1997	1996	30
396	20241218	144600	66256190	1997	1997	1997	1997	0
397	20241218	144500	66256190	1997	1997	1997	1997	0
398	20241218	144400	66256190	1997	1997	1997	1997	0
399	20241218	144300	66256190	1997	1997	1997	1997	0
400	20241218	144200	66256190	1997	1997	1997	1997	0
401	20241218	144100	66256190	1997	1997	1997	1997	0
402	20241218	144000	66256190	1997	1993	1997	1993	7
403	20241218	143900	66242226	1993	1993	1993	1993	200
404	20241218	143800	65843626	1993	1990	1993	1990	97
405	20241218	143700	65650455	1984	1984	1984	1984	0
406	20241218	143600	65650455	1984	1984	1984	1984	0
407	20241218	143500	65650455	1984	1984	1984	1984	0
408	20241218	143400	65650455	1984	1984	1984	1984	0
409	20241218	143300	65650455	1984	1984	1984	1984	0
410	20241218	143200	65650455	1984	1984	1984	1984	0
411	20241218	143100	65650455	1984	1984	1984	1984	0
412	20241218	143000	65650455	1984	1984	1984	1984	163
413	20241218	142900	65327063	1984	1984	1984	1984	0
414	20241218	142800	65327063	1984	1984	1984	1984	0
415	20241218	142700	65327063	1984	1984	1984	1984	0
416	20241218	142600	65327063	1984	1984	1984	1984	100
417	20241218	142500	65128663	1983	1983	1983	1983	544
418	20241218	142400	64049911	1983	1983	1983	1983	100
419	20241218	142300	63851611	1978	1978	1978	1978	0
420	20241218	142200	63851611	1978	1978	1978	1978	0
421	20241218	142100	63851611	1978	1978	1978	1978	0
422	20241218	142000	63851611	1978	1978	1978	1978	50
423	20241218	141900	63752711	1978	1978	1978	1978	8
424	20241218	141800	63736887	1977	1978	1978	1977	222
425	20241218	141700	63297799	1978	1978	1978	1978	0
426	20241218	141600	63297799	1978	1978	1978	1978	0
427	20241218	141500	63297799	1978	1978	1978	1978	0
428	20241218	141400	63297799	1978	1983	1983	1978	1601
429	20241218	141300	60129647	1983	1983	1983	1983	0
430	20241218	141200	60129647	1983	1983	1983	1983	0
431	20241218	141100	60129647	1983	1983	1983	1983	0
432	20241218	141000	60129647	1983	1983	1983	1983	5
433	20241218	140900	60119732	1983	1983	1983	1983	0
434	20241218	140800	60119732	1983	1983	1983	1983	10
435	20241218	140700	60099902	1983	1983	1983	1983	0
436	20241218	140600	60099902	1983	1983	1983	1983	0
437	20241218	140500	60099902	1983	1982	1983	1982	500
438	20241218	140400	59108403	1983	1983	1983	1983	0
439	20241218	140300	59108403	1983	1983	1983	1983	3
440	20241218	140200	59102454	1983	1983	1983	1983	0
441	20241218	140100	59102454	1983	1983	1983	1983	1
442	20241218	140000	59100471	1980	1980	1980	1980	384
443	20241218	135900	58340151	1980	1980	1980	1980	0
444	20241218	135800	58340151	1980	1980	1980	1980	0
445	20241218	135700	58340151	1980	1980	1980	1980	0
446	20241218	135600	58340151	1980	1981	1981	1980	1305
447	20241218	135500	55756250	1980	1980	1980	1980	0
448	20241218	135400	55756250	1980	1980	1980	1980	0
449	20241218	135300	55756250	1980	1980	1980	1980	0
450	20241218	135200	55756250	1980	1980	1980	1980	0
451	20241218	135100	55756250	1980	1980	1980	1980	0
452	20241218	135000	55756250	1980	1980	1980	1980	0
453	20241218	134900	55756250	1980	1980	1980	1980	0
454	20241218	134800	55756250	1980	1980	1980	1980	0
455	20241218	134700	55756250	1980	1980	1980	1980	0
456	20241218	134600	55756250	1980	1980	1980	1980	1
457	20241218	134500	55754270	1982	1982	1982	1982	0
458	20241218	134400	55754270	1982	1982	1982	1982	0
459	20241218	134300	55754270	1982	1982	1982	1982	0
460	20241218	134200	55754270	1982	1982	1982	1982	0
461	20241218	134100	55754270	1982	1982	1982	1982	708
462	20241218	134000	54351014	1980	1980	1980	1980	0
463	20241218	133900	54351014	1980	1980	1980	1980	0
464	20241218	133800	54351014	1980	1980	1980	1980	0
465	20241218	133700	54351014	1980	1980	1980	1980	0
466	20241218	133600	54351014	1980	1980	1980	1980	0
467	20241218	133500	54351014	1980	1980	1980	1980	0
468	20241218	133400	54351014	1980	1980	1980	1980	0
469	20241218	133300	54351014	1980	1980	1980	1980	0
470	20241218	133200	54351014	1980	1980	1980	1980	0
471	20241218	133100	54351014	1980	1980	1980	1980	0
472	20241218	133000	54351014	1980	1980	1980	1980	77
473	20241218	132900	54198554	1978	1978	1978	1978	8
474	20241218	132800	54182730	1978	1978	1978	1978	0
475	20241218	132700	54182730	1978	1978	1978	1978	0
476	20241218	132600	54182730	1978	1978	1978	1978	0
477	20241218	132500	54182730	1978	1978	1978	1978	0
478	20241218	132400	54182730	1978	1978	1978	1978	102
479	20241218	132300	53980974	1978	1978	1978	1978	0
480	20241218	132200	53980974	1978	1978	1978	1978	0
481	20241218	132100	53980974	1978	1980	1980	1978	218
482	20241218	132000	53549527	1980	1980	1980	1980	0
483	20241218	131900	53549527	1980	1980	1980	1980	0
484	20241218	131800	53549527	1980	1980	1980	1980	0
485	20241218	131700	53549527	1980	1980	1980	1980	0
486	20241218	131600	53549527	1980	1980	1980	1980	0
487	20241218	131500	53549527	1980	1980	1980	1980	0
488	20241218	131400	53549527	1980	1980	1980	1980	0
489	20241218	131300	53549527	1980	1980	1980	1980	0
490	20241218	131200	53549527	1980	1980	1980	1980	43
491	20241218	131100	53464387	1980	1980	1980	1980	0
492	20241218	131000	53464387	1980	1980	1980	1980	0
493	20241218	130900	53464387	1980	1980	1980	1980	0
494	20241218	130800	53464387	1980	1980	1980	1980	0
495	20241218	130700	53464387	1980	1980	1980	1980	0
496	20241218	130600	53464387	1980	1980	1980	1980	0
497	20241218	130500	53464387	1980	1980	1980	1980	0
498	20241218	130400	53464387	1980	1980	1980	1980	0
499	20241218	130300	53464387	1980	1980	1980	1980	0
500	20241218	130200	53464387	1980	1980	1980	1980	0
501	20241218	130100	53464387	1980	1980	1980	1980	0
502	20241218	130000	53464387	1980	1980	1980	1980	0
503	20241218	125900	53464387	1980	1980	1980	1980	0
504	20241218	125800	53464387	1980	1980	1980	1980	59
505	20241218	125700	53347567	1982	1982	1982	1982	0
506	20241218	125600	53347567	1982	1982	1982	1982	0
507	20241218	125500	53347567	1982	1982	1982	1982	0
508	20241218	125400	53347567	1982	1982	1982	1982	0
509	20241218	125300	53347567	1982	1982	1982	1982	0
510	20241218	125200	53347567	1982	1982	1982	1982	0
511	20241218	125100	53347567	1982	1982	1982	1982	0
512	20241218	125000	53347567	1982	1982	1982	1982	0
513	20241218	124900	53347567	1982	1982	1982	1982	0
514	20241218	124800	53347567	1982	1982	1982	1982	0
515	20241218	124700	53347567	1982	1982	1982	1982	0
516	20241218	124600	53347567	1982	1982	1982	1982	0
517	20241218	124500	53347567	1982	1982	1982	1982	0
518	20241218	124400	53347567	1982	1982	1982	1982	0
519	20241218	124300	53347567	1982	1982	1982	1982	0
520	20241218	124200	53347567	1982	1982	1982	1982	0
521	20241218	124100	53347567	1982	1982	1982	1982	63
522	20241218	124000	53222701	1980	1980	1980	1980	0
523	20241218	123900	53222701	1980	1980	1980	1980	0
524	20241218	123800	53222701	1980	1980	1980	1980	0
525	20241218	123700	53222701	1980	1980	1980	1980	0
526	20241218	123600	53222701	1980	1980	1980	1980	0
527	20241218	123500	53222701	1980	1980	1980	1980	0
528	20241218	123400	53222701	1980	1980	1980	1980	0
529	20241218	123300	53222701	1980	1980	1980	1980	0
530	20241218	123200	53222701	1980	1980	1980	1980	0
531	20241218	123100	53222701	1980	1980	1980	1980	0
532	20241218	123000	53222701	1980	1980	1980	1980	0
533	20241218	122900	53222701	1980	1980	1980	1980	0
534	20241218	122800	53222701	1980	1980	1980	1980	0
535	20241218	122700	53222701	1980	1980	1980	1980	0
536	20241218	122600	53222701	1980	1980	1980	1980	0
537	20241218	122500	53222701	1980	1980	1980	1980	0
538	20241218	122400	53222701	1980	1980	1980	1980	0
539	20241218	122300	53222701	1980	1980	1980	1980	10
540	20241218	122200	53202901	1982	1982	1982	1982	0
541	20241218	122100	53202901	1982	1982	1982	1982	0
542	20241218	122000	53202901	1982	1982	1982	1982	0
543	20241218	121900	53202901	1982	1982	1982	1982	0
544	20241218	121800	53202901	1982	1982	1982	1982	2
545	20241218	121700	53198937	1978	1978	1978	1978	0
546	20241218	121600	53198937	1978	1978	1978	1978	0
547	20241218	121500	53198937	1978	1978	1978	1978	0
548	20241218	121400	53198937	1978	1978	1978	1978	0
549	20241218	121300	53198937	1978	1978	1978	1978	0
550	20241218	121200	53198937	1978	1978	1978	1978	0
551	20241218	121100	53198937	1978	1978	1978	1978	0
552	20241218	121000	53198937	1978	1978	1978	1978	0
553	20241218	120900	53198937	1978	1978	1978	1978	0
554	20241218	120800	53198937	1978	1978	1978	1978	0
555	20241218	120700	53198937	1978	1978	1978	1978	0
556	20241218	120600	53198937	1978	1978	1978	1978	0
557	20241218	120500	53198937	1978	1978	1978	1978	0
558	20241218	120400	53198937	1978	1978	1978	1978	0
559	20241218	120300	53198937	1978	1978	1978	1978	0
560	20241218	120200	53198937	1978	1978	1978	1978	0
561	20241218	120100	53198937	1978	1978	1978	1978	0
562	20241218	120000	53198937	1978	1978	1978	1978	0
563	20241218	115900	53198937	1978	1978	1978	1978	0
564	20241218	115800	53198937	1978	1978	1978	1978	0
565	20241218	115700	53198937	1978	1978	1978	1978	0
566	20241218	115600	53198937	1978	1978	1978	1978	0
567	20241218	115500	53198937	1978	1978	1978	1978	0
568	20241218	115400	53198937	1978	1978	1978	1978	0
569	20241218	115300	53198937	1978	1978	1978	1978	0
570	20241218	115200	53198937	1978	1978	1978	1978	0
571	20241218	115100	53198937	1978	1978	1978	1978	0
572	20241218	115000	53198937	1978	1978	1978	1978	0
573	20241218	114900	53198937	1978	1978	1978	1978	0
574	20241218	114800	53198937	1978	1978	1978	1978	72
575	20241218	114700	53056521	1978	1978	1978	1978	0
576	20241218	114600	53056521	1978	1978	1978	1978	0
577	20241218	114500	53056521	1978	1978	1978	1978	0
578	20241218	114400	53056521	1978	1978	1978	1978	0
579	20241218	114300	53056521	1978	1978	1978	1978	0
580	20241218	114200	53056521	1978	1978	1978	1978	0
581	20241218	114100	53056521	1978	1978	1978	1978	16
582	20241218	114000	53024873	1978	1978	1983	1978	305
583	20241218	113900	52421578	1978	1978	1978	1978	0
584	20241218	113800	52421578	1978	1978	1978	1978	100
585	20241218	113700	52223778	1978	1978	1978	1978	21
586	20241218	113600	52182240	1977	1977	1977	1977	21
587	20241218	113500	52140723	1978	1978	1978	1978	29
588	20241218	113400	52083361	1978	1978	1978	1978	0
589	20241218	113300	52083361	1978	1978	1978	1978	0
590	20241218	113200	52083361	1978	1978	1978	1978	20
591	20241218	113100	52043801	1978	1983	1983	1978	554
592	20241218	113000	50947864	1983	1983	1983	1983	0
593	20241218	112900	50947864	1983	1983	1983	1983	0
594	20241218	112800	50947864	1983	1983	1983	1983	0
595	20241218	112700	50947864	1983	1983	1983	1983	0
596	20241218	112600	50947864	1983	1983	1983	1983	0
597	20241218	112500	50947864	1983	1983	1983	1983	0
598	20241218	112400	50947864	1983	1983	1983	1983	0
599	20241218	112300	50947864	1983	1983	1983	1983	0
600	20241218	112200	50947864	1983	1983	1983	1983	0
601	20241218	112100	50947864	1983	1983	1983	1983	0
602	20241218	112000	50947864	1983	1983	1983	1983	0
603	20241218	111900	50947864	1983	1983	1983	1983	30
604	20241218	111800	50888374	1982	1982	1982	1982	50
605	20241218	111700	50789274	1983	1983	1983	1983	0
606	20241218	111600	50789274	1983	1983	1983	1983	0
607	20241218	111500	50789274	1983	1983	1983	1983	100
608	20241218	111400	50590974	1983	1983	1983	1983	1
609	20241218	111300	50588991	1983	1983	1983	1983	0
610	20241218	111200	50588991	1983	1983	1983	1983	0
611	20241218	111100	50588991	1983	1983	1983	1983	2
612	20241218	111000	50585025	1979	1979	1979	1979	0
613	20241218	110900	50585025	1979	1980	1980	1979	408
614	20241218	110800	49777403	1980	1981	1981	1980	74
615	20241218	110700	49630881	1983	1983	1983	1983	10
616	20241218	110600	49611051	1984	1984	1984	1984	0
617	20241218	110500	49611051	1984	1984	1984	1984	0
618	20241218	110400	49611051	1984	1984	1984	1984	160
619	20241218	110300	49293611	1982	1982	1982	1982	0
620	20241218	110200	49293611	1982	1983	1983	1982	12439
621	20241218	110100	24627077	1983	1983	1983	1983	0
622	20241218	110000	24627077	1983	1983	1983	1983	0
623	20241218	105900	24627077	1983	1984	1984	1983	290
624	20241218	105800	24051723	1984	1985	1985	1984	502
625	20241218	105700	23055665	1986	1986	1986	1986	896
626	20241218	105600	21276209	1986	1986	1986	1986	0
627	20241218	105500	21276209	1986	1986	1986	1986	110
628	20241218	105400	21057749	1994	1994	1994	1994	0
629	20241218	105300	21057749	1994	1994	1994	1994	0
630	20241218	105200	21057749	1994	1994	1994	1994	0
631	20241218	105100	21057749	1994	1994	1994	1994	0
632	20241218	105000	21057749	1994	1994	1994	1994	1
633	20241218	104900	21055755	1994	1994	1994	1994	1
634	20241218	104800	21053761	1996	1996	1996	1996	0
635	20241218	104700	21053761	1996	1996	1996	1996	0
636	20241218	104600	21053761	1996	1996	1996	1996	0
637	20241218	104500	21053761	1996	1996	1996	1996	0
638	20241218	104400	21053761	1996	1996	1996	1996	0
639	20241218	104300	21053761	1996	1996	1996	1996	0
640	20241218	104200	21053761	1996	1996	1996	1996	0
641	20241218	104100	21053761	1996	1996	1996	1996	0
642	20241218	104000	21053761	1996	1996	1996	1996	0
643	20241218	103900	21053761	1996	1996	1996	1996	0
644	20241218	103800	21053761	1996	1996	1996	1996	0
645	20241218	103700	21053761	1996	1996	1996	1996	0
646	20241218	103600	21053761	1996	1996	1996	1996	0
647	20241218	103500	21053761	1996	1996	1996	1996	0
648	20241218	103400	21053761	1996	1996	1996	1996	1
649	20241218	103300	21051765	1985	1985	1985	1985	0
650	20241218	103200	21051765	1985	1985	1985	1985	0
651	20241218	103100	21051765	1985	1985	1985	1985	0
652	20241218	103000	21051765	1985	1985	1985	1985	0
653	20241218	102900	21051765	1985	1985	1985	1985	0
654	20241218	102800	21051765	1985	1985	1985	1985	0
655	20241218	102700	21051765	1985	1985	1985	1985	10
656	20241218	102600	21031915	1996	1996	1996	1996	0
657	20241218	102500	21031915	1996	1996	1996	1996	0
658	20241218	102400	21031915	1996	1996	1996	1996	0
659	20241218	102300	21031915	1996	1996	1996	1996	130
660	20241218	102200	20772435	1996	1996	1996	1996	0
661	20241218	102100	20772435	1996	1996	1996	1996	0
662	20241218	102000	20772435	1996	1996	1996	1996	0
663	20241218	101900	20772435	1996	1996	1996	1996	50
664	20241218	101800	20672635	1996	1996	1996	1996	0
665	20241218	101700	20672635	1996	1996	1996	1996	0
666	20241218	101600	20672635	1996	1996	1996	1996	0
667	20241218	101500	20672635	1996	1996	1996	1996	0
668	20241218	101400	20672635	1996	1996	1996	1996	0
669	20241218	101300	20672635	1996	1996	1996	1996	0
670	20241218	101200	20672635	1996	1996	1996	1996	0
671	20241218	101100	20672635	1996	1996	1996	1996	0
672	20241218	101000	20672635	1996	1996	1996	1996	0
673	20241218	100900	20672635	1996	1996	1996	1996	0
674	20241218	100800	20672635	1996	1996	1996	1996	0
675	20241218	100700	20672635	1996	1996	1996	1996	1
676	20241218	100600	20670639	1996	1996	1996	1996	1
677	20241218	100500	20668643	1984	1984	1984	1984	0
678	20241218	100400	20668643	1984	1984	1984	1984	515
679	20241218	100300	19646883	1983	1983	1983	1983	0
680	20241218	100200	19646883	1983	1985	1985	1983	5000
681	20241218	100100	9731580	1996	1996	1996	1996	0
682	20241218	100000	9731580	1996	1996	1996	1996	0
683	20241218	095900	9731580	1996	1996	1996	1996	0
684	20241218	095800	9731580	1996	1996	1996	1996	0
685	20241218	095700	9731580	1996	1996	1996	1996	0
686	20241218	095600	9731580	1996	1996	1996	1996	0
687	20241218	095500	9731580	1996	1996	1996	1996	0
688	20241218	095400	9731580	1996	1995	1996	1995	2
689	20241218	095300	9727589	1984	1984	1984	1984	0
690	20241218	095200	9727589	1984	1984	1984	1984	54
691	20241218	095100	9620453	1984	1984	1984	1984	1
692	20241218	095000	9618469	1997	1997	1997	1997	1
693	20241218	094900	9616472	1983	1983	1983	1983	0
694	20241218	094800	9616472	1983	1983	1983	1983	0
695	20241218	094700	9616472	1983	1983	1983	1983	0
696	20241218	094600	9616472	1983	1983	1983	1983	0
697	20241218	094500	9616472	1983	1982	1986	1982	1287
698	20241218	094400	7064316	1983	1983	1983	1983	0
699	20241218	094300	7064316	1983	1983	1983	1983	0
700	20241218	094200	7064316	1983	1983	1983	1983	15
701	20241218	094100	7034571	1979	1979	1979	1979	0
702	20241218	094000	7034571	1979	1986	1986	1979	2364
703	20241218	093900	2352597	1986	1986	1986	1986	0
704	20241218	093800	2352597	1986	1990	1990	1986	4
705	20241218	093700	2344649	1987	1987	1987	1987	0
706	20241218	093600	2344649	1987	1987	1987	1987	0
707	20241218	093500	2344649	1987	1999	1999	1987	861
708	20241218	093400	632970	1999	1999	1999	1999	0
709	20241218	093300	632970	1999	1999	1999	1999	0
710	20241218	093200	632970	1999	1999	1999	1999	100
711	20241218	093100	433070	1999	1999	1999	1999	0
712	20241218	093000	433070	1999	1999	1999	1999	0
713	20241218	092900	433070	1999	1999	1999	1999	0
714	20241218	092800	433070	1999	1999	1999	1999	0
715	20241218	092700	433070	1999	1999	1999	1999	0
716	20241218	092600	433070	1999	1999	1999	1999	0
717	20241218	092500	433070	1999	1999	1999	1999	0
718	20241218	092400	433070	1999	1999	1999	1999	0
719	20241218	092300	433070	1999	1999	1999	1999	0
720	20241218	092200	433070	1999	1999	1999	1999	0
721	20241218	092100	433070	1999	1999	1999	1999	0
722	20241218	092000	433070	1999	1999	1999	1999	0
723	20241218	091900	433070	1999	1999	1999	1999	9
724	20241218	091800	415079	1999	1999	1999	1999	0
725	20241218	091700	415079	1999	1999	1999	1999	5
726	20241218	091600	405084	1994	1994	1994	1994	55
727	20241218	091500	295414	1994	1994	1994	1994	10
728	20241218	091400	275474	1994	1994	1994	1994	0
729	20241218	091300	275474	1994	1994	1994	1994	1
730	20241218	091200	273480	1988	1988	1988	1988	1
731	20241218	091100	271492	1988	1988	1988	1988	0
732	20241218	091000	271492	1988	1988	1988	1988	0
733	20241218	090900	271492	1988	1988	1988	1988	0
734	20241218	090800	271492	1988	1988	1988	1988	0
735	20241218	090700	271492	1988	1990	1990	1988	3
736	20241218	090600	265526	1990	1990	1990	1990	0
737	20241218	090500	265526	1990	1990	1990	1990	0
738	20241218	090400	265526	1990	1990	1990	1990	0
739	20241218	090300	265526	1990	1990	1990	1990	8
740	20241218	090200	249606	1992	1992	1992	1992	1
741	20241218	090100	247614	1994	1994	1994	1994	0
742	20241218	090000	247614	1994	1999	1999	1994	124