KissMeData/036000/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	192000	267323623	1948	1948	1948	1948	1383
3	20241219	191900	267323623	1948	1948	1948	1948	0
4	20241219	191800	267323623	1948	1948	1948	1948	0
5	20241219	191700	267323623	1948	1948	1948	1948	0
6	20241219	191600	267323623	1948	1948	1948	1948	0
7	20241219	191500	267323623	1948	1948	1948	1948	0
8	20241219	191400	267323623	1948	1948	1948	1948	0
9	20241219	191300	267323623	1948	1948	1948	1948	0
10	20241219	191200	267323623	1948	1948	1948	1948	0
11	20241219	191100	267323623	1948	1948	1948	1948	0
12	20241219	191000	267323623	1948	1948	1948	1948	0
13	20241219	190900	267323623	1948	1948	1948	1948	0
14	20241219	190800	267323623	1948	1948	1948	1948	0
15	20241219	190700	267323623	1948	1948	1948	1948	0
16	20241219	190600	267323623	1948	1948	1948	1948	0
17	20241219	190500	267323623	1948	1948	1948	1948	0
18	20241219	190400	267323623	1948	1948	1948	1948	0
19	20241219	190300	267323623	1948	1948	1948	1948	0
20	20241219	190200	267323623	1948	1948	1948	1948	0
21	20241219	190100	267323623	1948	1948	1948	1948	0
22	20241219	190000	267323623	1948	1948	1948	1948	0
23	20241219	185900	267323623	1948	1948	1948	1948	0
24	20241219	185800	267323623	1948	1948	1948	1948	0
25	20241219	185700	267323623	1948	1948	1948	1948	0
26	20241219	185600	267323623	1948	1948	1948	1948	0
27	20241219	185500	267323623	1948	1948	1948	1948	0
28	20241219	185400	267323623	1948	1948	1948	1948	0
29	20241219	185300	267323623	1948	1948	1948	1948	0
30	20241219	185200	267323623	1948	1948	1948	1948	0
31	20241219	185100	267323623	1948	1948	1948	1948	0
32	20241219	185000	267323623	1948	1948	1948	1948	1383
33	20241219	184900	267323623	1948	1948	1948	1948	0
34	20241219	184800	267323623	1948	1948	1948	1948	0
35	20241219	184700	267323623	1948	1948	1948	1948	0
36	20241219	184600	267323623	1948	1948	1948	1948	0
37	20241219	184500	267323623	1948	1948	1948	1948	0
38	20241219	184400	267323623	1948	1948	1948	1948	0
39	20241219	184300	267323623	1948	1948	1948	1948	0
40	20241219	184200	267323623	1948	1948	1948	1948	0
41	20241219	184100	267323623	1948	1948	1948	1948	0
42	20241219	184000	267323623	1948	1948	1948	1948	0
43	20241219	183900	267323623	1948	1948	1948	1948	0
44	20241219	183800	267323623	1948	1948	1948	1948	0
45	20241219	183700	267323623	1948	1948	1948	1948	0
46	20241219	183600	267323623	1948	1948	1948	1948	0
47	20241219	183500	267323623	1948	1948	1948	1948	0
48	20241219	183400	267323623	1948	1948	1948	1948	0
49	20241219	183300	267323623	1948	1948	1948	1948	0
50	20241219	183200	267323623	1948	1948	1948	1948	0
51	20241219	183100	267323623	1948	1948	1948	1948	0
52	20241219	183000	267323623	1948	1948	1948	1948	0
53	20241219	182900	267323623	1948	1948	1948	1948	0
54	20241219	182800	267323623	1948	1948	1948	1948	0
55	20241219	182700	267323623	1948	1948	1948	1948	0
56	20241219	182600	267323623	1948	1948	1948	1948	0
57	20241219	182500	267323623	1948	1948	1948	1948	0
58	20241219	182400	267323623	1948	1948	1948	1948	0
59	20241219	182300	267323623	1948	1948	1948	1948	0
60	20241219	182200	267323623	1948	1948	1948	1948	0
61	20241219	182100	267323623	1948	1948	1948	1948	0
62	20241219	182000	267323623	1948	1948	1948	1948	1383
63	20241219	181900	267323623	1948	1948	1948	1948	0
64	20241219	181800	267323623	1948	1948	1948	1948	0
65	20241219	181700	267323623	1948	1948	1948	1948	0
66	20241219	181600	267323623	1948	1948	1948	1948	0
67	20241219	181500	267323623	1948	1948	1948	1948	0
68	20241219	181400	267323623	1948	1948	1948	1948	0
69	20241219	181300	267323623	1948	1948	1948	1948	0
70	20241219	181200	267323623	1948	1948	1948	1948	0
71	20241219	181100	267323623	1948	1948	1948	1948	0
72	20241219	181000	267323623	1948	1948	1948	1948	0
73	20241219	180900	267323623	1948	1948	1948	1948	0
74	20241219	180800	267323623	1948	1948	1948	1948	0
75	20241219	180700	267323623	1948	1948	1948	1948	0
76	20241219	180600	267323623	1948	1948	1948	1948	0
77	20241219	180500	267323623	1948	1948	1948	1948	0
78	20241219	180400	267323623	1948	1948	1948	1948	0
79	20241219	180300	267323623	1948	1948	1948	1948	0
80	20241219	180200	267323623	1948	1948	1948	1948	0
81	20241219	180100	267323623	1948	1948	1948	1948	0
82	20241219	180000	267323623	1948	1948	1948	1948	0
83	20241219	175900	267323623	1948	1948	1948	1948	0
84	20241219	175800	267323623	1948	1948	1948	1948	0
85	20241219	175700	267323623	1948	1948	1948	1948	0
86	20241219	175600	267323623	1948	1948	1948	1948	0
87	20241219	175500	267323623	1948	1948	1948	1948	0
88	20241219	175400	267323623	1948	1948	1948	1948	0
89	20241219	175300	267323623	1948	1948	1948	1948	0
90	20241219	175200	267323623	1948	1948	1948	1948	0
91	20241219	175100	267323623	1948	1948	1948	1948	0
92	20241219	175000	267323623	1948	1948	1948	1948	1383
93	20241219	174900	267323623	1948	1948	1948	1948	0
94	20241219	174800	267323623	1948	1948	1948	1948	0
95	20241219	174700	267323623	1948	1948	1948	1948	0
96	20241219	174600	267323623	1948	1948	1948	1948	0
97	20241219	174500	267323623	1948	1948	1948	1948	0
98	20241219	174400	267323623	1948	1948	1948	1948	0
99	20241219	174300	267323623	1948	1948	1948	1948	0
100	20241219	174200	267323623	1948	1948	1948	1948	0
101	20241219	174100	267323623	1948	1948	1948	1948	0
102	20241219	174000	267323623	1948	1948	1948	1948	0
103	20241219	173900	267323623	1948	1948	1948	1948	0
104	20241219	173800	267323623	1948	1948	1948	1948	0
105	20241219	173700	267323623	1948	1948	1948	1948	0
106	20241219	173600	267323623	1948	1948	1948	1948	0
107	20241219	173500	267323623	1948	1948	1948	1948	0
108	20241219	173400	267323623	1948	1948	1948	1948	0
109	20241219	173300	267323623	1948	1948	1948	1948	0
110	20241219	173200	267323623	1948	1948	1948	1948	0
111	20241219	173100	267323623	1948	1948	1948	1948	0
112	20241219	173000	267323623	1948	1948	1948	1948	0
113	20241219	172900	267323623	1948	1948	1948	1948	0
114	20241219	172800	267323623	1948	1948	1948	1948	0
115	20241219	172700	267323623	1948	1948	1948	1948	0
116	20241219	172600	267323623	1948	1948	1948	1948	0
117	20241219	172500	267323623	1948	1948	1948	1948	0
118	20241219	172400	267323623	1948	1948	1948	1948	0
119	20241219	172300	267323623	1948	1948	1948	1948	0
120	20241219	172200	267323623	1948	1948	1948	1948	0
121	20241219	172100	267323623	1948	1948	1948	1948	0
122	20241219	172000	267323623	1948	1948	1948	1948	1383
123	20241219	171900	267323623	1948	1948	1948	1948	0
124	20241219	171800	267323623	1948	1948	1948	1948	0
125	20241219	171700	267323623	1948	1948	1948	1948	0
126	20241219	171600	267323623	1948	1948	1948	1948	0
127	20241219	171500	267323623	1948	1948	1948	1948	0
128	20241219	171400	267323623	1948	1948	1948	1948	0
129	20241219	171300	267323623	1948	1948	1948	1948	0
130	20241219	171200	267323623	1948	1948	1948	1948	0
131	20241219	171100	267323623	1948	1948	1948	1948	0
132	20241219	171000	267323623	1948	1948	1948	1948	0
133	20241219	170900	267323623	1948	1948	1948	1948	0
134	20241219	170800	267323623	1948	1948	1948	1948	0
135	20241219	170700	267323623	1948	1948	1948	1948	0
136	20241219	170600	267323623	1948	1948	1948	1948	0
137	20241219	170500	267323623	1948	1948	1948	1948	0
138	20241219	170400	267323623	1948	1948	1948	1948	0
139	20241219	170300	267323623	1948	1948	1948	1948	0
140	20241219	170200	267323623	1948	1948	1948	1948	0
141	20241219	170100	267323623	1948	1948	1948	1948	0
142	20241219	170000	267323623	1948	1948	1948	1948	0
143	20241219	165900	267323623	1948	1948	1948	1948	0
144	20241219	165800	267323623	1948	1948	1948	1948	0
145	20241219	165700	267323623	1948	1948	1948	1948	0
146	20241219	165600	267323623	1948	1948	1948	1948	0
147	20241219	165500	267323623	1948	1948	1948	1948	0
148	20241219	165400	267323623	1948	1948	1948	1948	0
149	20241219	165300	267323623	1948	1948	1948	1948	0
150	20241219	165200	267323623	1948	1948	1948	1948	0
151	20241219	165100	267323623	1948	1948	1948	1948	0
152	20241219	165000	267323623	1948	1948	1948	1948	1383
153	20241219	164900	267323623	1948	1948	1948	1948	0
154	20241219	164800	267323623	1948	1948	1948	1948	0
155	20241219	164700	267323623	1948	1948	1948	1948	0
156	20241219	164600	267323623	1948	1948	1948	1948	0
157	20241219	164500	267323623	1948	1948	1948	1948	0
158	20241219	164400	267323623	1948	1948	1948	1948	0
159	20241219	164300	267323623	1948	1948	1948	1948	0
160	20241219	164200	267323623	1948	1948	1948	1948	0
161	20241219	164100	267323623	1948	1948	1948	1948	0
162	20241219	164000	267323623	1948	1948	1948	1948	0
163	20241219	163900	267323623	1948	1948	1948	1948	0
164	20241219	163800	267323623	1948	1948	1948	1948	0
165	20241219	163700	267323623	1948	1948	1948	1948	0
166	20241219	163600	267323623	1948	1948	1948	1948	0
167	20241219	163500	267323623	1948	1948	1948	1948	0
168	20241219	163400	267323623	1948	1948	1948	1948	0
169	20241219	163300	267323623	1948	1948	1948	1948	0
170	20241219	163200	267323623	1948	1948	1948	1948	0
171	20241219	163100	267323623	1948	1948	1948	1948	0
172	20241219	163000	267323623	1948	1948	1948	1948	0
173	20241219	162900	267323623	1948	1948	1948	1948	0
174	20241219	162800	267323623	1948	1948	1948	1948	0
175	20241219	162700	267323623	1948	1948	1948	1948	0
176	20241219	162600	267323623	1948	1948	1948	1948	0
177	20241219	162500	267323623	1948	1948	1948	1948	0
178	20241219	162400	267323623	1948	1948	1948	1948	0
179	20241219	162300	267323623	1948	1948	1948	1948	0
180	20241219	162200	267323623	1948	1948	1948	1948	0
181	20241219	162100	267323623	1948	1948	1948	1948	0
182	20241219	162000	267323623	1948	1948	1948	1948	1383
183	20241219	161900	267323623	1948	1948	1948	1948	0
184	20241219	161800	267323623	1948	1948	1948	1948	0
185	20241219	161700	267323623	1948	1948	1948	1948	0
186	20241219	161600	267323623	1948	1948	1948	1948	0
187	20241219	161500	267323623	1948	1948	1948	1948	0
188	20241219	161400	267323623	1948	1948	1948	1948	0
189	20241219	161300	267323623	1948	1948	1948	1948	0
190	20241219	161200	267323623	1948	1948	1948	1948	0
191	20241219	161100	267323623	1948	1948	1948	1948	0
192	20241219	161000	267323623	1948	1948	1948	1948	0
193	20241219	160900	267323623	1948	1948	1948	1948	0
194	20241219	160800	267323623	1948	1948	1948	1948	0
195	20241219	160700	267323623	1948	1948	1948	1948	0
196	20241219	160600	267323623	1948	1948	1948	1948	0
197	20241219	160500	267323623	1948	1948	1948	1948	0
198	20241219	160400	267323623	1948	1948	1948	1948	0
199	20241219	160300	267323623	1948	1948	1948	1948	0
200	20241219	160200	267323623	1948	1948	1948	1948	0
201	20241219	160100	267323623	1948	1948	1948	1948	0
202	20241219	160000	267323623	1948	1948	1948	1948	0
203	20241219	155900	267323623	1948	1948	1948	1948	0
204	20241219	155800	267323623	1948	1948	1948	1948	0
205	20241219	155700	267323623	1948	1948	1948	1948	0
206	20241219	155600	267323623	1948	1948	1948	1948	0
207	20241219	155500	267323623	1948	1948	1948	1948	0
208	20241219	155400	267323623	1948	1948	1948	1948	0
209	20241219	155300	267323623	1948	1948	1948	1948	0
210	20241219	155200	267323623	1948	1948	1948	1948	0
211	20241219	155100	267323623	1948	1948	1948	1948	0
212	20241219	155000	267323623	1948	1948	1948	1948	1383
213	20241219	154900	267323623	1948	1948	1948	1948	0
214	20241219	154800	267323623	1948	1948	1948	1948	0
215	20241219	154700	267323623	1948	1948	1948	1948	0
216	20241219	154600	267323623	1948	1948	1948	1948	0
217	20241219	154500	267323623	1948	1948	1948	1948	0
218	20241219	154400	267323623	1948	1948	1948	1948	0
219	20241219	154300	267323623	1948	1948	1948	1948	0
220	20241219	154200	267323623	1948	1948	1948	1948	0
221	20241219	154100	267323623	1948	1948	1948	1948	0
222	20241219	154000	267323623	1948	1948	1948	1948	0
223	20241219	153900	267323623	1948	1948	1948	1948	0
224	20241219	153800	267323623	1948	1948	1948	1948	0
225	20241219	153700	267323623	1948	1948	1948	1948	0
226	20241219	153600	267323623	1948	1948	1948	1948	0
227	20241219	153500	267323623	1948	1948	1948	1948	0
228	20241219	153400	267323623	1948	1948	1948	1948	0
229	20241219	153300	267323623	1948	1948	1948	1948	0
230	20241219	153200	267323623	1948	1948	1948	1948	0
231	20241219	153100	267323623	1948	1948	1948	1948	0
232	20241219	153000	267323623	1948	1948	1948	1948	1383
233	20241219	152900	264629539	1958	1958	1958	1958	0
234	20241219	152800	264629539	1958	1958	1958	1958	0
235	20241219	152700	264629539	1958	1958	1958	1958	0
236	20241219	152600	264629539	1958	1958	1958	1958	0
237	20241219	152500	264629539	1958	1958	1958	1958	0
238	20241219	152400	264629539	1958	1958	1958	1958	0
239	20241219	152300	264629539	1958	1958	1958	1958	0
240	20241219	152200	264629539	1958	1958	1958	1958	0
241	20241219	152100	264629539	1958	1958	1958	1958	0
242	20241219	152000	264629539	1958	1958	1958	1958	0
243	20241219	151900	264629539	1958	1958	1958	1958	418
244	20241219	151800	263811095	1959	1959	1959	1959	0
245	20241219	151700	263811095	1959	1959	1959	1959	507
246	20241219	151600	262817882	1959	1959	1959	1959	0
247	20241219	151500	262817882	1959	1959	1959	1959	0
248	20241219	151400	262817882	1959	1959	1959	1959	0
249	20241219	151300	262817882	1959	1948	1959	1947	1892
250	20241219	151200	259131514	1948	1948	1948	1948	1
251	20241219	151100	259129566	1947	1947	1947	1947	1
252	20241219	151000	259127619	1947	1948	1948	1947	1000
253	20241219	150900	257180617	1947	1949	1949	1947	719
254	20241219	150800	255779997	1948	1948	1948	1948	0
255	20241219	150700	255779997	1948	1951	1951	1948	5000
256	20241219	150600	246034802	1959	1959	1959	1959	11
257	20241219	150500	246013253	1961	1961	1961	1961	0
258	20241219	150400	246013253	1961	1961	1961	1961	0
259	20241219	150300	246013253	1961	1951	1961	1950	476
260	20241219	150200	245082749	1950	1950	1950	1950	1
261	20241219	150100	245080799	1961	1961	1961	1961	32
262	20241219	150000	245018047	1961	1961	1961	1961	23
263	20241219	145900	244972944	1957	1957	1957	1957	0
264	20241219	145800	244972944	1957	1957	1957	1957	0
265	20241219	145700	244972944	1957	1957	1957	1957	367
266	20241219	145600	244254725	1950	1950	1950	1950	0
267	20241219	145500	244254725	1950	1950	1950	1950	25
268	20241219	145400	244205975	1952	1951	1952	1950	3000
269	20241219	145300	238351962	1952	1952	1952	1952	2000
270	20241219	145200	234447962	1952	1952	1952	1952	303
271	20241219	145100	233856506	1952	1952	1953	1952	12
272	20241219	145000	233833072	1952	1952	1952	1952	2
273	20241219	144900	233829168	1949	1949	1950	1949	671
274	20241219	144800	232521139	1950	1960	1960	1950	2100
275	20241219	144700	228421141	1961	1961	1961	1961	286
276	20241219	144600	227860295	1961	1962	1962	1961	203
277	20241219	144500	227462193	1963	1964	1964	1963	850
278	20241219	144400	225793543	1964	1965	1965	1964	790
279	20241219	144300	224241882	1966	1966	1966	1966	130
280	20241219	144200	223986302	1967	1967	1967	1967	410
281	20241219	144100	223179832	1973	1973	1973	1973	0
282	20241219	144000	223179832	1973	1973	1973	1973	1987
283	20241219	143900	219259481	1973	1973	1973	1973	2
284	20241219	143800	219255535	1973	1966	1973	1966	13
285	20241219	143700	219229970	1965	1965	1965	1965	1
286	20241219	143600	219228005	1973	1973	1973	1973	0
287	20241219	143500	219228005	1973	1973	1973	1973	0
288	20241219	143400	219228005	1973	1973	1973	1973	0
289	20241219	143300	219228005	1973	1973	1973	1973	0
290	20241219	143200	219228005	1973	1973	1973	1973	0
291	20241219	143100	219228005	1973	1973	1973	1973	0
292	20241219	143000	219228005	1973	1973	1973	1973	6
293	20241219	142900	219216167	1973	1973	1973	1973	0
294	20241219	142800	219216167	1973	1973	1973	1973	0
295	20241219	142700	219216167	1973	1971	1973	1971	103
296	20241219	142600	219012954	1973	1973	1973	1973	50
297	20241219	142500	218914304	1971	1971	1971	1971	78
298	20241219	142400	218760566	1971	1965	1971	1963	180
299	20241219	142300	218406908	1971	1971	1971	1971	1111
300	20241219	142200	216217127	1971	1971	1971	1971	0
301	20241219	142100	216217127	1971	1971	1971	1971	7
302	20241219	142000	216203330	1971	1971	1971	1971	0
303	20241219	141900	216203330	1971	1971	1971	1971	0
304	20241219	141800	216203330	1971	1971	1971	1971	0
305	20241219	141700	216203330	1971	1971	1971	1971	0
306	20241219	141600	216203330	1971	1971	1971	1971	0
307	20241219	141500	216203330	1971	1971	1971	1971	0
308	20241219	141400	216203330	1971	1971	1971	1971	170
309	20241219	141300	215868260	1973	1973	1973	1973	0
310	20241219	141200	215868260	1973	1973	1973	1973	0
311	20241219	141100	215868260	1973	1973	1973	1973	0
312	20241219	141000	215868260	1973	1973	1973	1973	1
313	20241219	140900	215866287	1973	1970	1973	1970	2029
314	20241219	140800	211863157	1975	1975	1975	1975	0
315	20241219	140700	211863157	1975	1975	1975	1975	0
316	20241219	140600	211863157	1975	1975	1975	1975	0
317	20241219	140500	211863157	1975	1975	1975	1975	0
318	20241219	140400	211863157	1975	1975	1975	1975	0
319	20241219	140300	211863157	1975	1975	1975	1975	1
320	20241219	140200	211861182	1950	1978	1978	1950	14101
321	20241219	140100	184249298	1980	1980	1980	1980	928
322	20241219	140000	182411858	1977	1977	1977	1977	0
323	20241219	135900	182411858	1977	1977	1977	1977	20
324	20241219	135800	182372318	1977	1977	1977	1977	3
325	20241219	135700	182366387	1977	1977	1977	1977	0
326	20241219	135600	182366387	1977	1977	1977	1977	0
327	20241219	135500	182366387	1977	1977	1977	1977	0
328	20241219	135400	182366387	1977	1977	1977	1977	0
329	20241219	135300	182366387	1977	1977	1977	1977	0
330	20241219	135200	182366387	1977	1978	1978	1977	2
331	20241219	135100	182362432	1978	1978	1978	1978	195
332	20241219	135000	181976722	1976	1976	1976	1976	0
333	20241219	134900	181976722	1976	1976	1976	1976	0
334	20241219	134800	181976722	1976	1976	1976	1976	0
335	20241219	134700	181976722	1976	1976	1976	1976	0
336	20241219	134600	181976722	1976	1976	1976	1976	0
337	20241219	134500	181976722	1976	1976	1976	1976	0
338	20241219	134400	181976722	1976	1976	1976	1976	0
339	20241219	134300	181976722	1976	1976	1976	1976	0
340	20241219	134200	181976722	1976	1976	1976	1976	0
341	20241219	134100	181976722	1976	1976	1976	1976	257
342	20241219	134000	181468890	1976	1976	1976	1976	0
343	20241219	133900	181468890	1976	1976	1976	1976	60
344	20241219	133800	181350330	1980	1980	1980	1980	0
345	20241219	133700	181350330	1980	1980	1980	1980	0
346	20241219	133600	181350330	1980	1980	1980	1980	0
347	20241219	133500	181350330	1980	1980	1980	1980	0
348	20241219	133400	181350330	1980	1980	1980	1980	0
349	20241219	133300	181350330	1980	1980	1980	1980	0
350	20241219	133200	181350330	1980	1980	1980	1980	80
351	20241219	133100	181191930	1972	1972	1972	1972	0
352	20241219	133000	181191930	1972	1972	1972	1972	89
353	20241219	132900	181016422	1972	1972	1972	1972	55
354	20241219	132800	180907962	1974	1975	1975	1974	1016
355	20241219	132700	178902347	1980	1980	1980	1980	1000
356	20241219	132600	176922347	1980	1980	1980	1980	1
357	20241219	132500	176920367	1980	1980	1980	1980	0
358	20241219	132400	176920367	1980	1980	1980	1980	284
359	20241219	132300	176358047	1981	1981	1981	1981	0
360	20241219	132200	176358047	1981	1981	1981	1981	0
361	20241219	132100	176358047	1981	1981	1981	1981	0
362	20241219	132000	176358047	1981	1981	1981	1981	0
363	20241219	131900	176358047	1981	1981	1981	1981	0
364	20241219	131800	176358047	1981	1981	1981	1981	0
365	20241219	131700	176358047	1981	1981	1981	1981	0
366	20241219	131600	176358047	1981	1981	1981	1981	0
367	20241219	131500	176358047	1981	1981	1981	1981	0
368	20241219	131400	176358047	1981	1981	1981	1981	0
369	20241219	131300	176358047	1981	1981	1981	1981	0
370	20241219	131200	176358047	1981	1981	1981	1981	0
371	20241219	131100	176358047	1981	1981	1981	1981	1
372	20241219	131000	176356066	1980	1980	1980	1980	0
373	20241219	130900	176356066	1980	1980	1980	1980	0
374	20241219	130800	176356066	1980	1980	1980	1980	0
375	20241219	130700	176356066	1980	1980	1980	1980	7
376	20241219	130600	176342206	1980	1980	1980	1980	1
377	20241219	130500	176340226	1980	1980	1980	1980	0
378	20241219	130400	176340226	1980	1980	1980	1980	0
379	20241219	130300	176340226	1980	1980	1980	1980	120
380	20241219	130200	176102626	1977	1977	1978	1977	298
381	20241219	130100	175513420	1968	1968	1968	1968	0
382	20241219	130000	175513420	1968	1968	1968	1968	0
383	20241219	125900	175513420	1968	1968	1968	1968	0
384	20241219	125800	175513420	1968	1968	1968	1968	0
385	20241219	125700	175513420	1968	1968	1968	1968	0
386	20241219	125600	175513420	1968	1968	1968	1968	29
387	20241219	125500	175456348	1978	1978	1978	1978	0
388	20241219	125400	175456348	1978	1978	1978	1978	0
389	20241219	125300	175456348	1978	1978	1978	1978	0
390	20241219	125200	175456348	1978	1978	1978	1978	0
391	20241219	125100	175456348	1978	1978	1978	1978	656
392	20241219	125000	174158780	1978	1972	1978	1972	1915
393	20241219	124900	170376772	1972	1968	1972	1968	383
394	20241219	124800	169621926	1967	1967	1967	1967	0
395	20241219	124700	169621926	1967	1967	1967	1967	0
396	20241219	124600	169621926	1967	1967	1967	1967	25
397	20241219	124500	169572751	1968	1968	1968	1968	0
398	20241219	124400	169572751	1968	1968	1968	1968	0
399	20241219	124300	169572751	1968	1968	1968	1968	0
400	20241219	124200	169572751	1968	1968	1968	1968	0
401	20241219	124100	169572751	1968	1968	1968	1968	0
402	20241219	124000	169572751	1968	1968	1968	1968	0
403	20241219	123900	169572751	1968	1968	1968	1968	0
404	20241219	123800	169572751	1968	1968	1968	1968	0
405	20241219	123700	169572751	1968	1968	1968	1968	10
406	20241219	123600	169553071	1961	1961	1961	1961	16
407	20241219	123500	169521695	1965	1965	1965	1965	0
408	20241219	123400	169521695	1965	1965	1965	1965	0
409	20241219	123300	169521695	1965	1960	1965	1960	1101
410	20241219	123200	167359121	1960	1960	1960	1960	0
411	20241219	123100	167359121	1960	1960	1960	1960	0
412	20241219	123000	167359121	1960	1960	1960	1960	0
413	20241219	122900	167359121	1960	1960	1960	1960	52
414	20241219	122800	167257201	1964	1964	1964	1964	0
415	20241219	122700	167257201	1964	1964	1964	1964	0
416	20241219	122600	167257201	1964	1964	1964	1964	0
417	20241219	122500	167257201	1964	1965	1965	1964	60
418	20241219	122400	167139341	1965	1965	1965	1952	2719
419	20241219	122300	161827466	1969	1969	1969	1969	10
420	20241219	122200	161807776	1969	1969	1974	1969	641
421	20241219	122100	160545642	1968	1968	1968	1968	0
422	20241219	122000	160545642	1968	1968	1968	1968	0
423	20241219	121900	160545642	1968	1968	1968	1968	0
424	20241219	121800	160545642	1968	1968	1968	1968	32
425	20241219	121700	160482666	1974	1974	1974	1974	0
426	20241219	121600	160482666	1974	1974	1974	1974	0
427	20241219	121500	160482666	1974	1974	1974	1974	0
428	20241219	121400	160482666	1974	1974	1974	1974	30
429	20241219	121300	160423446	1974	1974	1974	1974	1
430	20241219	121200	160421472	1970	1970	1970	1970	0
431	20241219	121100	160421472	1970	1970	1970	1970	309
432	20241219	121000	159812742	1974	1974	1974	1974	0
433	20241219	120900	159812742	1974	1974	1974	1974	50
434	20241219	120800	159714042	1970	1970	1970	1970	130
435	20241219	120700	159457942	1970	1970	1970	1970	0
436	20241219	120600	159457942	1970	1970	1970	1970	90
437	20241219	120500	159280642	1970	1969	1970	1969	2071
438	20241219	120400	155200795	1969	1967	1969	1967	913
439	20241219	120300	153404680	1969	1969	1969	1969	0
440	20241219	120200	153404680	1969	1967	1969	1967	264
441	20241219	120100	152885382	1963	1963	1963	1963	615
442	20241219	120000	151678137	1964	1964	1964	1964	406
443	20241219	115900	150880753	1964	1962	1964	1962	13
444	20241219	115800	150855241	1961	1961	1961	1961	0
445	20241219	115700	150855241	1961	1961	1961	1961	0
446	20241219	115600	150855241	1961	1960	1961	1960	2218
447	20241219	115500	146506343	1952	1952	1952	1952	0
448	20241219	115400	146506343	1952	1952	1952	1952	0
449	20241219	115300	146506343	1952	1952	1952	1952	529
450	20241219	115200	145473735	1960	1960	1960	1960	20
451	20241219	115100	145434535	1960	1960	1960	1960	123
452	20241219	115000	145193455	1960	1960	1960	1960	0
453	20241219	114900	145193455	1960	1960	1960	1960	0
454	20241219	114800	145193455	1960	1960	1960	1960	0
455	20241219	114700	145193455	1960	1960	1960	1960	0
456	20241219	114600	145193455	1960	1960	1960	1960	0
457	20241219	114500	145193455	1960	1960	1960	1960	0
458	20241219	114400	145193455	1960	1960	1960	1960	0
459	20241219	114300	145193455	1960	1960	1960	1960	0
460	20241219	114200	145193455	1960	1960	1960	1960	0
461	20241219	114100	145193455	1960	1960	1960	1960	118
462	20241219	114000	144962175	1960	1960	1960	1960	1
463	20241219	113900	144960215	1953	1953	1953	1953	20
464	20241219	113800	144921155	1960	1960	1960	1960	0
465	20241219	113700	144921155	1960	1960	1960	1960	0
466	20241219	113600	144921155	1960	1960	1960	1960	0
467	20241219	113500	144921155	1960	1960	1960	1960	0
468	20241219	113400	144921155	1960	1960	1960	1960	126
469	20241219	113300	144674195	1960	1953	1960	1953	450
470	20241219	113200	143794386	1961	1961	1961	1961	0
471	20241219	113100	143794386	1961	1961	1961	1961	0
472	20241219	113000	143794386	1961	1961	1961	1961	0
473	20241219	112900	143794386	1961	1961	1961	1961	0
474	20241219	112800	143794386	1961	1961	1961	1961	0
475	20241219	112700	143794386	1961	1961	1961	1961	0
476	20241219	112600	143794386	1961	1961	1961	1961	1
477	20241219	112500	143792425	1961	1961	1961	1961	20
478	20241219	112400	143753205	1952	1953	1953	1952	4000
479	20241219	112300	135945200	1961	1961	1961	1961	0
480	20241219	112200	135945200	1961	1961	1961	1961	100
481	20241219	112100	135749100	1952	1952	1952	1952	1000
482	20241219	112000	133797100	1952	1952	1952	1952	0
483	20241219	111900	133797100	1952	1952	1952	1952	50
484	20241219	111800	133699500	1952	1952	1952	1952	6
485	20241219	111700	133687788	1953	1953	1953	1953	5
486	20241219	111600	133678023	1953	1953	1953	1953	100
487	20241219	111500	133482723	1953	1953	1953	1953	25
488	20241219	111400	133433898	1953	1953	1953	1953	234
489	20241219	111300	132976896	1953	1953	1953	1953	6
490	20241219	111200	132965178	1952	1952	1952	1952	0
491	20241219	111100	132965178	1952	1952	1952	1952	200
492	20241219	111000	132574778	1952	1955	1955	1952	3360
493	20241219	110900	126013771	1961	1961	1961	1961	100
494	20241219	110800	125817671	1955	1955	1955	1955	8
495	20241219	110700	125802031	1955	1955	1955	1955	0
496	20241219	110600	125802031	1955	1955	1955	1955	0
497	20241219	110500	125802031	1955	1955	1955	1955	1000
498	20241219	110400	123847031	1954	1954	1954	1954	0
499	20241219	110300	123847031	1954	1954	1954	1954	0
500	20241219	110200	123847031	1954	1954	1954	1954	1
501	20241219	110100	123845077	1959	1959	1959	1959	511
502	20241219	110000	122844028	1952	1952	1952	1952	1
503	20241219	105900	122842076	1951	1951	1951	1951	0
504	20241219	105800	122842076	1951	1951	1951	1951	100
505	20241219	105700	122646976	1951	1951	1951	1951	100
506	20241219	105600	122451876	1951	1951	1951	1951	0
507	20241219	105500	122451876	1951	1951	1951	1951	98
508	20241219	105400	122260678	1951	1951	1951	1951	0
509	20241219	105300	122260678	1951	1951	1951	1951	2081
510	20241219	105200	118200647	1959	1959	1959	1959	20
511	20241219	105100	118161467	1959	1959	1959	1959	0
512	20241219	105000	118161467	1959	1959	1959	1959	0
513	20241219	104900	118161467	1959	1959	1959	1959	0
514	20241219	104800	118161467	1959	1959	1959	1959	10
515	20241219	104700	118141877	1959	1955	1959	1951	2671
516	20241219	104600	112928684	1955	1955	1955	1955	0
517	20241219	104500	112928684	1955	1955	1955	1955	0
518	20241219	104400	112928684	1955	1955	1955	1955	0
519	20241219	104300	112928684	1955	1955	1955	1955	0
520	20241219	104200	112928684	1955	1955	1955	1955	0
521	20241219	104100	112928684	1955	1955	1955	1955	1
522	20241219	104000	112926729	1960	1960	1960	1960	0
523	20241219	103900	112926729	1960	1960	1960	1960	0
524	20241219	103800	112926729	1960	1960	1960	1960	0
525	20241219	103700	112926729	1960	1960	1960	1960	0
526	20241219	103600	112926729	1960	1960	1960	1960	1000
527	20241219	103500	110966729	1961	1961	1961	1961	0
528	20241219	103400	110966729	1961	1952	1961	1952	1090
529	20241219	103300	108839040	1952	1954	1954	1952	2031
530	20241219	103200	104874033	1961	1961	1961	1961	0
531	20241219	103100	104874033	1961	1953	1961	1953	9
532	20241219	103000	104856448	1952	1952	1952	1952	2000
533	20241219	102900	100952448	1953	1953	1953	1953	1000
534	20241219	102800	98999448	1953	1953	1953	1953	0
535	20241219	102700	98999448	1953	1955	1955	1953	4349
536	20241219	102600	90501825	1956	1956	1956	1956	0
537	20241219	102500	90501825	1956	1956	1956	1956	843
538	20241219	102400	88852917	1963	1955	1963	1955	72
539	20241219	102300	88712125	1955	1955	1955	1955	0
540	20241219	102200	88712125	1955	1957	1957	1955	1194
541	20241219	102100	86376292	1969	1969	1969	1969	0
542	20241219	102000	86376292	1969	1969	1969	1969	0
543	20241219	101900	86376292	1969	1969	1969	1969	0
544	20241219	101800	86376292	1969	1969	1969	1969	1
545	20241219	101700	86374323	1952	1957	1957	1952	2442
546	20241219	101600	81602539	1957	1961	1961	1957	2654
547	20241219	101500	76400766	1960	1961	1962	1960	3027
548	20241219	101400	70464890	1961	1967	1967	1961	1321
549	20241219	101300	67871489	1970	1970	1970	1970	0
550	20241219	101200	67871489	1970	1970	1970	1970	1
551	20241219	101100	67869519	1970	1970	1970	1969	795
552	20241219	101000	66304160	1969	1969	1969	1969	202
553	20241219	100900	65906422	1975	1975	1975	1975	2
554	20241219	100800	65902472	1975	1975	1975	1975	1
555	20241219	100700	65900497	1976	1976	1976	1976	0
556	20241219	100600	65900497	1976	1976	1976	1976	0
557	20241219	100500	65900497	1976	1976	1976	1976	0
558	20241219	100400	65900497	1976	1976	1976	1976	1
559	20241219	100300	65898521	1976	1976	1976	1976	0
560	20241219	100200	65898521	1976	1976	1976	1976	0
561	20241219	100100	65898521	1976	1976	1976	1976	0
562	20241219	100000	65898521	1976	1976	1976	1976	0
563	20241219	095900	65898521	1976	1976	1976	1976	0
564	20241219	095800	65898521	1976	1976	1976	1976	100
565	20241219	095700	65700921	1976	1976	1976	1976	0
566	20241219	095600	65700921	1976	1964	1976	1964	1992
567	20241219	095500	61788621	1962	1964	1964	1962	2822
568	20241219	095400	56250091	1965	1965	1970	1965	558
569	20241219	095300	55153616	1964	1964	1964	1964	220
570	20241219	095200	54721536	1963	1963	1963	1963	0
571	20241219	095100	54721536	1963	1963	1963	1963	0
572	20241219	095000	54721536	1963	1963	1963	1963	100
573	20241219	094900	54525236	1963	1970	1970	1963	53
574	20241219	094800	54420903	1970	1970	1970	1970	0
575	20241219	094700	54420903	1970	1970	1970	1970	1
576	20241219	094600	54418933	1963	1964	1964	1963	1338
577	20241219	094500	51792177	1976	1976	1976	1976	0
578	20241219	094400	51792177	1976	1976	1976	1976	5
579	20241219	094300	51782297	1976	1976	1976	1976	12
580	20241219	094200	51758585	1962	1966	1966	1962	110
581	20241219	094100	51542429	1977	1972	1977	1972	26
582	20241219	094000	51491032	1960	1963	1963	1960	304
583	20241219	093900	50895180	1964	1965	1965	1964	29
584	20241219	093800	50838196	1970	1970	1970	1970	20
585	20241219	093700	50798796	1970	1970	1970	1970	52
586	20241219	093600	50696356	1970	1970	1970	1970	913
587	20241219	093500	48897746	1978	1978	1978	1971	30
588	20241219	093400	48838441	1978	1978	1978	1978	0
589	20241219	093300	48838441	1978	1978	1978	1978	500
590	20241219	093200	47849441	1978	1977	1978	1977	635
591	20241219	093100	46593491	1977	1977	1977	1977	9
592	20241219	093000	46575698	1972	1972	1972	1972	2
593	20241219	092900	46571754	1977	1977	1977	1977	13
594	20241219	092800	46546053	1978	1978	1978	1978	0
595	20241219	092700	46546053	1978	1978	1978	1978	0
596	20241219	092600	46546053	1978	1978	1978	1978	0
597	20241219	092500	46546053	1978	1971	1978	1970	154
598	20241219	092400	46242639	1980	1980	1980	1980	2
599	20241219	092300	46238679	1980	1980	1980	1980	50
600	20241219	092200	46139679	1979	1979	1979	1979	29
601	20241219	092100	46082288	1970	1969	1971	1969	558
602	20241219	092000	44983029	1960	1966	1967	1960	1885
603	20241219	091900	41281079	1977	1981	1981	1967	1620
604	20241219	091800	38090961	1967	1967	1967	1967	667
605	20241219	091700	36778972	1997	1997	1997	1997	0
606	20241219	091600	36778972	1997	1973	1997	1973	2000
607	20241219	091500	32802174	1973	1973	1973	1973	275
608	20241219	091400	32259599	1973	1973	1973	1973	0
609	20241219	091300	32259599	1973	1970	1973	1970	130
610	20241219	091200	32003481	1970	1970	1970	1970	60
611	20241219	091100	31885281	1973	1965	1973	1955	1488
612	20241219	091000	28957990	1966	1958	1966	1958	563
613	20241219	090900	27855476	1966	1966	1966	1966	10
614	20241219	090800	27835816	1968	1969	1969	1968	11
615	20241219	090700	27814158	1950	1961	1961	1950	3711
616	20241219	090600	20555788	1961	1976	1976	1961	867
617	20241219	090500	18853347	1976	1961	1976	1961	102
618	20241219	090400	18651811	1972	1969	1972	1969	524
619	20241219	090300	17619357	1955	1953	1966	1953	577
620	20241219	090200	16489979	1953	1954	1955	1953	2458
621	20241219	090100	11687949	1973	1960	1979	1950	2081
622	20241219	090000	7615550	1960	1970	1970	1959	3877