KissMeData/154030/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	203000	106804561	1966	1966	1966	1966	412
3	20241206	202900	106804561	1966	1966	1966	1966	0
4	20241206	202800	106804561	1966	1966	1966	1966	0
5	20241206	202700	106804561	1966	1966	1966	1966	0
6	20241206	202600	106804561	1966	1966	1966	1966	0
7	20241206	202500	106804561	1966	1966	1966	1966	0
8	20241206	202400	106804561	1966	1966	1966	1966	0
9	20241206	202300	106804561	1966	1966	1966	1966	0
10	20241206	202200	106804561	1966	1966	1966	1966	0
11	20241206	202100	106804561	1966	1966	1966	1966	0
12	20241206	202000	106804561	1966	1966	1966	1966	0
13	20241206	201900	106804561	1966	1966	1966	1966	0
14	20241206	201800	106804561	1966	1966	1966	1966	0
15	20241206	201700	106804561	1966	1966	1966	1966	0
16	20241206	201600	106804561	1966	1966	1966	1966	0
17	20241206	201500	106804561	1966	1966	1966	1966	0
18	20241206	201400	106804561	1966	1966	1966	1966	0
19	20241206	201300	106804561	1966	1966	1966	1966	0
20	20241206	201200	106804561	1966	1966	1966	1966	0
21	20241206	201100	106804561	1966	1966	1966	1966	0
22	20241206	201000	106804561	1966	1966	1966	1966	0
23	20241206	200900	106804561	1966	1966	1966	1966	0
24	20241206	200800	106804561	1966	1966	1966	1966	0
25	20241206	200700	106804561	1966	1966	1966	1966	0
26	20241206	200600	106804561	1966	1966	1966	1966	0
27	20241206	200500	106804561	1966	1966	1966	1966	0
28	20241206	200400	106804561	1966	1966	1966	1966	0
29	20241206	200300	106804561	1966	1966	1966	1966	0
30	20241206	200200	106804561	1966	1966	1966	1966	0
31	20241206	200100	106804561	1966	1966	1966	1966	0
32	20241206	200000	106804561	1966	1966	1966	1966	412
33	20241206	195900	106804561	1966	1966	1966	1966	0
34	20241206	195800	106804561	1966	1966	1966	1966	0
35	20241206	195700	106804561	1966	1966	1966	1966	0
36	20241206	195600	106804561	1966	1966	1966	1966	0
37	20241206	195500	106804561	1966	1966	1966	1966	0
38	20241206	195400	106804561	1966	1966	1966	1966	0
39	20241206	195300	106804561	1966	1966	1966	1966	0
40	20241206	195200	106804561	1966	1966	1966	1966	0
41	20241206	195100	106804561	1966	1966	1966	1966	0
42	20241206	195000	106804561	1966	1966	1966	1966	0
43	20241206	194900	106804561	1966	1966	1966	1966	0
44	20241206	194800	106804561	1966	1966	1966	1966	0
45	20241206	194700	106804561	1966	1966	1966	1966	0
46	20241206	194600	106804561	1966	1966	1966	1966	0
47	20241206	194500	106804561	1966	1966	1966	1966	0
48	20241206	194400	106804561	1966	1966	1966	1966	0
49	20241206	194300	106804561	1966	1966	1966	1966	0
50	20241206	194200	106804561	1966	1966	1966	1966	0
51	20241206	194100	106804561	1966	1966	1966	1966	0
52	20241206	194000	106804561	1966	1966	1966	1966	0
53	20241206	193900	106804561	1966	1966	1966	1966	0
54	20241206	193800	106804561	1966	1966	1966	1966	0
55	20241206	193700	106804561	1966	1966	1966	1966	0
56	20241206	193600	106804561	1966	1966	1966	1966	0
57	20241206	193500	106804561	1966	1966	1966	1966	0
58	20241206	193400	106804561	1966	1966	1966	1966	0
59	20241206	193300	106804561	1966	1966	1966	1966	0
60	20241206	193200	106804561	1966	1966	1966	1966	0
61	20241206	193100	106804561	1966	1966	1966	1966	0
62	20241206	193000	106804561	1966	1966	1966	1966	412
63	20241206	192900	106804561	1966	1966	1966	1966	0
64	20241206	192800	106804561	1966	1966	1966	1966	0
65	20241206	192700	106804561	1966	1966	1966	1966	0
66	20241206	192600	106804561	1966	1966	1966	1966	0
67	20241206	192500	106804561	1966	1966	1966	1966	0
68	20241206	192400	106804561	1966	1966	1966	1966	0
69	20241206	192300	106804561	1966	1966	1966	1966	0
70	20241206	192200	106804561	1966	1966	1966	1966	0
71	20241206	192100	106804561	1966	1966	1966	1966	0
72	20241206	192000	106804561	1966	1966	1966	1966	0
73	20241206	191900	106804561	1966	1966	1966	1966	0
74	20241206	191800	106804561	1966	1966	1966	1966	0
75	20241206	191700	106804561	1966	1966	1966	1966	0
76	20241206	191600	106804561	1966	1966	1966	1966	0
77	20241206	191500	106804561	1966	1966	1966	1966	0
78	20241206	191400	106804561	1966	1966	1966	1966	0
79	20241206	191300	106804561	1966	1966	1966	1966	0
80	20241206	191200	106804561	1966	1966	1966	1966	0
81	20241206	191100	106804561	1966	1966	1966	1966	0
82	20241206	191000	106804561	1966	1966	1966	1966	0
83	20241206	190900	106804561	1966	1966	1966	1966	0
84	20241206	190800	106804561	1966	1966	1966	1966	0
85	20241206	190700	106804561	1966	1966	1966	1966	0
86	20241206	190600	106804561	1966	1966	1966	1966	0
87	20241206	190500	106804561	1966	1966	1966	1966	0
88	20241206	190400	106804561	1966	1966	1966	1966	0
89	20241206	190300	106804561	1966	1966	1966	1966	0
90	20241206	190200	106804561	1966	1966	1966	1966	0
91	20241206	190100	106804561	1966	1966	1966	1966	0
92	20241206	190000	106804561	1966	1966	1966	1966	412
93	20241206	185900	106804561	1966	1966	1966	1966	0
94	20241206	185800	106804561	1966	1966	1966	1966	0
95	20241206	185700	106804561	1966	1966	1966	1966	0
96	20241206	185600	106804561	1966	1966	1966	1966	0
97	20241206	185500	106804561	1966	1966	1966	1966	0
98	20241206	185400	106804561	1966	1966	1966	1966	0
99	20241206	185300	106804561	1966	1966	1966	1966	0
100	20241206	185200	106804561	1966	1966	1966	1966	0
101	20241206	185100	106804561	1966	1966	1966	1966	0
102	20241206	185000	106804561	1966	1966	1966	1966	0
103	20241206	184900	106804561	1966	1966	1966	1966	0
104	20241206	184800	106804561	1966	1966	1966	1966	0
105	20241206	184700	106804561	1966	1966	1966	1966	0
106	20241206	184600	106804561	1966	1966	1966	1966	0
107	20241206	184500	106804561	1966	1966	1966	1966	0
108	20241206	184400	106804561	1966	1966	1966	1966	0
109	20241206	184300	106804561	1966	1966	1966	1966	0
110	20241206	184200	106804561	1966	1966	1966	1966	0
111	20241206	184100	106804561	1966	1966	1966	1966	0
112	20241206	184000	106804561	1966	1966	1966	1966	0
113	20241206	183900	106804561	1966	1966	1966	1966	0
114	20241206	183800	106804561	1966	1966	1966	1966	0
115	20241206	183700	106804561	1966	1966	1966	1966	0
116	20241206	183600	106804561	1966	1966	1966	1966	0
117	20241206	183500	106804561	1966	1966	1966	1966	0
118	20241206	183400	106804561	1966	1966	1966	1966	0
119	20241206	183300	106804561	1966	1966	1966	1966	0
120	20241206	183200	106804561	1966	1966	1966	1966	0
121	20241206	183100	106804561	1966	1966	1966	1966	0
122	20241206	183000	106804561	1966	1966	1966	1966	412
123	20241206	182900	106804561	1966	1966	1966	1966	0
124	20241206	182800	106804561	1966	1966	1966	1966	0
125	20241206	182700	106804561	1966	1966	1966	1966	0
126	20241206	182600	106804561	1966	1966	1966	1966	0
127	20241206	182500	106804561	1966	1966	1966	1966	0
128	20241206	182400	106804561	1966	1966	1966	1966	0
129	20241206	182300	106804561	1966	1966	1966	1966	0
130	20241206	182200	106804561	1966	1966	1966	1966	0
131	20241206	182100	106804561	1966	1966	1966	1966	0
132	20241206	182000	106804561	1966	1966	1966	1966	0
133	20241206	181900	106804561	1966	1966	1966	1966	0
134	20241206	181800	106804561	1966	1966	1966	1966	0
135	20241206	181700	106804561	1966	1966	1966	1966	0
136	20241206	181600	106804561	1966	1966	1966	1966	0
137	20241206	181500	106804561	1966	1966	1966	1966	0
138	20241206	181400	106804561	1966	1966	1966	1966	0
139	20241206	181300	106804561	1966	1966	1966	1966	0
140	20241206	181200	106804561	1966	1966	1966	1966	0
141	20241206	181100	106804561	1966	1966	1966	1966	0
142	20241206	181000	106804561	1966	1966	1966	1966	0
143	20241206	180900	106804561	1966	1966	1966	1966	0
144	20241206	180800	106804561	1966	1966	1966	1966	0
145	20241206	180700	106804561	1966	1966	1966	1966	0
146	20241206	180600	106804561	1966	1966	1966	1966	0
147	20241206	180500	106804561	1966	1966	1966	1966	0
148	20241206	180400	106804561	1966	1966	1966	1966	0
149	20241206	180300	106804561	1966	1966	1966	1966	0
150	20241206	180200	106804561	1966	1966	1966	1966	0
151	20241206	180100	106804561	1966	1966	1966	1966	0
152	20241206	180000	106804561	1966	1966	1966	1966	412
153	20241206	175900	106804561	1966	1966	1966	1966	0
154	20241206	175800	106804561	1966	1966	1966	1966	0
155	20241206	175700	106804561	1966	1966	1966	1966	0
156	20241206	175600	106804561	1966	1966	1966	1966	0
157	20241206	175500	106804561	1966	1966	1966	1966	0
158	20241206	175400	106804561	1966	1966	1966	1966	0
159	20241206	175300	106804561	1966	1966	1966	1966	0
160	20241206	175200	106804561	1966	1966	1966	1966	0
161	20241206	175100	106804561	1966	1966	1966	1966	0
162	20241206	175000	106804561	1966	1966	1966	1966	0
163	20241206	174900	106804561	1966	1966	1966	1966	0
164	20241206	174800	106804561	1966	1966	1966	1966	0
165	20241206	174700	106804561	1966	1966	1966	1966	0
166	20241206	174600	106804561	1966	1966	1966	1966	0
167	20241206	174500	106804561	1966	1966	1966	1966	0
168	20241206	174400	106804561	1966	1966	1966	1966	0
169	20241206	174300	106804561	1966	1966	1966	1966	0
170	20241206	174200	106804561	1966	1966	1966	1966	0
171	20241206	174100	106804561	1966	1966	1966	1966	0
172	20241206	174000	106804561	1966	1966	1966	1966	0
173	20241206	173900	106804561	1966	1966	1966	1966	0
174	20241206	173800	106804561	1966	1966	1966	1966	0
175	20241206	173700	106804561	1966	1966	1966	1966	0
176	20241206	173600	106804561	1966	1966	1966	1966	0
177	20241206	173500	106804561	1966	1966	1966	1966	0
178	20241206	173400	106804561	1966	1966	1966	1966	0
179	20241206	173300	106804561	1966	1966	1966	1966	0
180	20241206	173200	106804561	1966	1966	1966	1966	0
181	20241206	173100	106804561	1966	1966	1966	1966	0
182	20241206	173000	106804561	1966	1966	1966	1966	412
183	20241206	172900	106804561	1966	1966	1966	1966	0
184	20241206	172800	106804561	1966	1966	1966	1966	0
185	20241206	172700	106804561	1966	1966	1966	1966	0
186	20241206	172600	106804561	1966	1966	1966	1966	0
187	20241206	172500	106804561	1966	1966	1966	1966	0
188	20241206	172400	106804561	1966	1966	1966	1966	0
189	20241206	172300	106804561	1966	1966	1966	1966	0
190	20241206	172200	106804561	1966	1966	1966	1966	0
191	20241206	172100	106804561	1966	1966	1966	1966	0
192	20241206	172000	106804561	1966	1966	1966	1966	0
193	20241206	171900	106804561	1966	1966	1966	1966	0
194	20241206	171800	106804561	1966	1966	1966	1966	0
195	20241206	171700	106804561	1966	1966	1966	1966	0
196	20241206	171600	106804561	1966	1966	1966	1966	0
197	20241206	171500	106804561	1966	1966	1966	1966	0
198	20241206	171400	106804561	1966	1966	1966	1966	0
199	20241206	171300	106804561	1966	1966	1966	1966	0
200	20241206	171200	106804561	1966	1966	1966	1966	0
201	20241206	171100	106804561	1966	1966	1966	1966	0
202	20241206	171000	106804561	1966	1966	1966	1966	0
203	20241206	170900	106804561	1966	1966	1966	1966	0
204	20241206	170800	106804561	1966	1966	1966	1966	0
205	20241206	170700	106804561	1966	1966	1966	1966	0
206	20241206	170600	106804561	1966	1966	1966	1966	0
207	20241206	170500	106804561	1966	1966	1966	1966	0
208	20241206	170400	106804561	1966	1966	1966	1966	0
209	20241206	170300	106804561	1966	1966	1966	1966	0
210	20241206	170200	106804561	1966	1966	1966	1966	0
211	20241206	170100	106804561	1966	1966	1966	1966	0
212	20241206	170000	106804561	1966	1966	1966	1966	412
213	20241206	165900	106804561	1966	1966	1966	1966	0
214	20241206	165800	106804561	1966	1966	1966	1966	0
215	20241206	165700	106804561	1966	1966	1966	1966	0
216	20241206	165600	106804561	1966	1966	1966	1966	0
217	20241206	165500	106804561	1966	1966	1966	1966	0
218	20241206	165400	106804561	1966	1966	1966	1966	0
219	20241206	165300	106804561	1966	1966	1966	1966	0
220	20241206	165200	106804561	1966	1966	1966	1966	0
221	20241206	165100	106804561	1966	1966	1966	1966	0
222	20241206	165000	106804561	1966	1966	1966	1966	0
223	20241206	164900	106804561	1966	1966	1966	1966	0
224	20241206	164800	106804561	1966	1966	1966	1966	0
225	20241206	164700	106804561	1966	1966	1966	1966	0
226	20241206	164600	106804561	1966	1966	1966	1966	0
227	20241206	164500	106804561	1966	1966	1966	1966	0
228	20241206	164400	106804561	1966	1966	1966	1966	0
229	20241206	164300	106804561	1966	1966	1966	1966	0
230	20241206	164200	106804561	1966	1966	1966	1966	0
231	20241206	164100	106804561	1966	1966	1966	1966	0
232	20241206	164000	106804561	1966	1966	1966	1966	0
233	20241206	163900	106804561	1966	1966	1966	1966	0
234	20241206	163800	106804561	1966	1966	1966	1966	0
235	20241206	163700	106804561	1966	1966	1966	1966	0
236	20241206	163600	106804561	1966	1966	1966	1966	0
237	20241206	163500	106804561	1966	1966	1966	1966	0
238	20241206	163400	106804561	1966	1966	1966	1966	0
239	20241206	163300	106804561	1966	1966	1966	1966	0
240	20241206	163200	106804561	1966	1966	1966	1966	0
241	20241206	163100	106804561	1966	1966	1966	1966	0
242	20241206	163000	106804561	1966	1966	1966	1966	412
243	20241206	162900	106804561	1966	1966	1966	1966	0
244	20241206	162800	106804561	1966	1966	1966	1966	0
245	20241206	162700	106804561	1966	1966	1966	1966	0
246	20241206	162600	106804561	1966	1966	1966	1966	0
247	20241206	162500	106804561	1966	1966	1966	1966	0
248	20241206	162400	106804561	1966	1966	1966	1966	0
249	20241206	162300	106804561	1966	1966	1966	1966	0
250	20241206	162200	106804561	1966	1966	1966	1966	0
251	20241206	162100	106804561	1966	1966	1966	1966	0
252	20241206	162000	106804561	1966	1966	1966	1966	0
253	20241206	161900	106804561	1966	1966	1966	1966	0
254	20241206	161800	106804561	1966	1966	1966	1966	0
255	20241206	161700	106804561	1966	1966	1966	1966	0
256	20241206	161600	106804561	1966	1966	1966	1966	0
257	20241206	161500	106804561	1966	1966	1966	1966	0
258	20241206	161400	106804561	1966	1966	1966	1966	0
259	20241206	161300	106804561	1966	1966	1966	1966	0
260	20241206	161200	106804561	1966	1966	1966	1966	0
261	20241206	161100	106804561	1966	1966	1966	1966	0
262	20241206	161000	106804561	1966	1966	1966	1966	0
263	20241206	160900	106804561	1966	1966	1966	1966	0
264	20241206	160800	106804561	1966	1966	1966	1966	0
265	20241206	160700	106804561	1966	1966	1966	1966	0
266	20241206	160600	106804561	1966	1966	1966	1966	0
267	20241206	160500	106804561	1966	1966	1966	1966	0
268	20241206	160400	106804561	1966	1966	1966	1966	0
269	20241206	160300	106804561	1966	1966	1966	1966	0
270	20241206	160200	106804561	1966	1966	1966	1966	0
271	20241206	160100	106804561	1966	1966	1966	1966	0
272	20241206	160000	106804561	1966	1966	1966	1966	412
273	20241206	155900	106804561	1966	1966	1966	1966	0
274	20241206	155800	106804561	1966	1966	1966	1966	0
275	20241206	155700	106804561	1966	1966	1966	1966	0
276	20241206	155600	106804561	1966	1966	1966	1966	0
277	20241206	155500	106804561	1966	1966	1966	1966	0
278	20241206	155400	106804561	1966	1966	1966	1966	0
279	20241206	155300	106804561	1966	1966	1966	1966	0
280	20241206	155200	106804561	1966	1966	1966	1966	0
281	20241206	155100	106804561	1966	1966	1966	1966	0
282	20241206	155000	106804561	1966	1966	1966	1966	0
283	20241206	154900	106804561	1966	1966	1966	1966	0
284	20241206	154800	106804561	1966	1966	1966	1966	0
285	20241206	154700	106804561	1966	1966	1966	1966	0
286	20241206	154600	106804561	1966	1966	1966	1966	0
287	20241206	154500	106804561	1966	1966	1966	1966	0
288	20241206	154400	106804561	1966	1966	1966	1966	0
289	20241206	154300	106804561	1966	1966	1966	1966	0
290	20241206	154200	106804561	1966	1966	1966	1966	0
291	20241206	154100	106804561	1966	1966	1966	1966	0
292	20241206	154000	106804561	1966	1966	1966	1966	0
293	20241206	153900	106804561	1966	1966	1966	1966	0
294	20241206	153800	106804561	1966	1966	1966	1966	0
295	20241206	153700	106804561	1966	1966	1966	1966	0
296	20241206	153600	106804561	1966	1966	1966	1966	0
297	20241206	153500	106804561	1966	1966	1966	1966	0
298	20241206	153400	106804561	1966	1966	1966	1966	0
299	20241206	153300	106804561	1966	1966	1966	1966	0
300	20241206	153200	106804561	1966	1966	1966	1966	0
301	20241206	153100	106804561	1966	1966	1966	1966	0
302	20241206	153000	106804561	1966	1966	1966	1966	824
303	20241206	152900	105994569	1969	1969	1969	1969	0
304	20241206	152800	105994569	1969	1969	1969	1969	0
305	20241206	152700	105994569	1969	1969	1969	1969	0
306	20241206	152600	105994569	1969	1969	1969	1969	0
307	20241206	152500	105994569	1969	1969	1969	1969	0
308	20241206	152400	105994569	1969	1969	1969	1969	0
309	20241206	152300	105994569	1969	1969	1969	1969	0
310	20241206	152200	105994569	1969	1969	1969	1969	0
311	20241206	152100	105994569	1969	1969	1969	1969	0
312	20241206	152000	105994569	1969	1969	1969	1969	0
313	20241206	151900	105994569	1969	1969	1969	1969	0
314	20241206	151800	105994569	1969	1969	1969	1969	11
315	20241206	151700	105972910	1970	1970	1970	1970	0
316	20241206	151600	105972910	1970	1970	1970	1970	0
317	20241206	151500	105972910	1970	1970	1970	1970	100
318	20241206	151400	105775910	1969	1969	1969	1969	0
319	20241206	151300	105775910	1969	1969	1969	1969	0
320	20241206	151200	105775910	1969	1969	1969	1969	0
321	20241206	151100	105775910	1969	1969	1969	1969	0
322	20241206	151000	105775910	1969	1969	1969	1969	1
323	20241206	150900	105773941	1970	1970	1970	1970	0
324	20241206	150800	105773941	1970	1970	1970	1970	2
325	20241206	150700	105770001	1967	1967	1967	1967	0
326	20241206	150600	105770001	1967	1969	1970	1967	528
327	20241206	150500	104730370	1969	1969	1969	1969	0
328	20241206	150400	104730370	1969	1969	1969	1969	0
329	20241206	150300	104730370	1969	1970	1970	1969	3
330	20241206	150200	104724461	1969	1969	1969	1969	0
331	20241206	150100	104724461	1969	1969	1969	1969	0
332	20241206	150000	104724461	1969	1969	1969	1969	0
333	20241206	145900	104724461	1969	1969	1969	1969	1
334	20241206	145800	104722492	1970	1970	1970	1970	0
335	20241206	145700	104722492	1970	1970	1970	1970	85
336	20241206	145600	104555042	1970	1970	1970	1970	0
337	20241206	145500	104555042	1970	1970	1970	1970	4
338	20241206	145400	104547162	1970	1970	1970	1970	0
339	20241206	145300	104547162	1970	1970	1970	1970	0
340	20241206	145200	104547162	1970	1970	1970	1970	0
341	20241206	145100	104547162	1970	1970	1970	1970	322
342	20241206	145000	103912822	1970	1970	1970	1970	0
343	20241206	144900	103912822	1970	1970	1970	1970	0
344	20241206	144800	103912822	1970	1970	1970	1970	0
345	20241206	144700	103912822	1970	1970	1970	1970	1
346	20241206	144600	103910852	1970	1970	1970	1970	0
347	20241206	144500	103910852	1970	1970	1970	1970	0
348	20241206	144400	103910852	1970	1970	1970	1970	0
349	20241206	144300	103910852	1970	1970	1970	1970	0
350	20241206	144200	103910852	1970	1970	1970	1970	0
351	20241206	144100	103910852	1970	1970	1970	1970	0
352	20241206	144000	103910852	1970	1970	1970	1970	0
353	20241206	143900	103910852	1970	1970	1970	1970	0
354	20241206	143800	103910852	1970	1970	1970	1970	0
355	20241206	143700	103910852	1970	1970	1970	1970	2
356	20241206	143600	103906912	1965	1965	1965	1965	0
357	20241206	143500	103906912	1965	1965	1965	1965	0
358	20241206	143400	103906912	1965	1965	1965	1965	0
359	20241206	143300	103906912	1965	1965	1965	1965	453
360	20241206	143200	103016767	1967	1966	1967	1966	26048
361	20241206	143100	51806351	1966	1966	1966	1966	0
362	20241206	143000	51806351	1966	1966	1966	1966	0
363	20241206	142900	51806351	1966	1960	1966	1960	10
364	20241206	142800	51786730	1945	1945	1945	1945	3
365	20241206	142700	51780895	1945	1949	1949	1945	1133
366	20241206	142600	49575391	1948	1958	1958	1948	5435
367	20241206	142500	38976777	1960	1960	1960	1960	101
368	20241206	142400	38778817	1960	1960	1960	1960	101
369	20241206	142300	38580857	1958	1958	1958	1958	10
370	20241206	142200	38561277	1958	1960	1960	1958	95
371	20241206	142100	38375107	1969	1969	1969	1969	0
372	20241206	142000	38375107	1969	1969	1969	1969	0
373	20241206	141900	38375107	1969	1969	1969	1969	0
374	20241206	141800	38375107	1969	1969	1969	1969	0
375	20241206	141700	38375107	1969	1969	1969	1969	0
376	20241206	141600	38375107	1969	1969	1969	1969	0
377	20241206	141500	38375107	1969	1969	1969	1969	0
378	20241206	141400	38375107	1969	1969	1969	1969	0
379	20241206	141300	38375107	1969	1969	1969	1969	0
380	20241206	141200	38375107	1969	1969	1969	1969	0
381	20241206	141100	38375107	1969	1968	1969	1968	35
382	20241206	141000	38306226	1960	1960	1960	1960	0
383	20241206	140900	38306226	1960	1960	1960	1960	0
384	20241206	140800	38306226	1960	1960	1960	1960	0
385	20241206	140700	38306226	1960	1960	1960	1960	40
386	20241206	140600	38227826	1968	1968	1968	1968	0
387	20241206	140500	38227826	1968	1968	1968	1968	0
388	20241206	140400	38227826	1968	1968	1968	1968	0
389	20241206	140300	38227826	1968	1968	1968	1968	0
390	20241206	140200	38227826	1968	1968	1968	1968	0
391	20241206	140100	38227826	1968	1968	1968	1968	0
392	20241206	140000	38227826	1968	1968	1968	1968	0
393	20241206	135900	38227826	1968	1968	1968	1968	1
394	20241206	135800	38225858	1960	1960	1960	1960	2
395	20241206	135700	38221938	1956	1956	1956	1956	0
396	20241206	135600	38221938	1956	1956	1956	1956	7
397	20241206	135500	38208246	1950	1950	1950	1950	0
398	20241206	135400	38208246	1950	1954	1954	1950	852
399	20241206	135300	36545788	1953	1958	1958	1953	2000
400	20241206	135200	32638780	1969	1969	1969	1969	0
401	20241206	135100	32638780	1969	1969	1969	1969	0
402	20241206	135000	32638780	1969	1969	1969	1969	0
403	20241206	134900	32638780	1969	1969	1969	1969	0
404	20241206	134800	32638780	1969	1969	1969	1969	0
405	20241206	134700	32638780	1969	1969	1969	1969	0
406	20241206	134600	32638780	1969	1969	1969	1969	0
407	20241206	134500	32638780	1969	1969	1969	1969	0
408	20241206	134400	32638780	1969	1969	1969	1969	0
409	20241206	134300	32638780	1969	1969	1969	1969	0
410	20241206	134200	32638780	1969	1959	1969	1958	329
411	20241206	134100	31993383	1959	1961	1961	1959	755
412	20241206	134000	30513527	1961	1961	1961	1961	0
413	20241206	133900	30513527	1961	1961	1961	1961	0
414	20241206	133800	30513527	1961	1961	1961	1961	0
415	20241206	133700	30513527	1961	1961	1961	1961	0
416	20241206	133600	30513527	1961	1961	1961	1961	0
417	20241206	133500	30513527	1961	1961	1961	1961	0
418	20241206	133400	30513527	1961	1961	1961	1961	0
419	20241206	133300	30513527	1961	1962	1962	1961	70
420	20241206	133200	30376251	1962	1969	1969	1962	2
421	20241206	133100	30372320	1970	1970	1970	1970	0
422	20241206	133000	30372320	1970	1970	1970	1970	0
423	20241206	132900	30372320	1970	1970	1970	1970	0
424	20241206	132800	30372320	1970	1970	1970	1970	0
425	20241206	132700	30372320	1970	1970	1970	1970	0
426	20241206	132600	30372320	1970	1970	1970	1970	0
427	20241206	132500	30372320	1970	1970	1970	1970	1
428	20241206	132400	30370350	1970	1970	1970	1970	0
429	20241206	132300	30370350	1970	1970	1970	1970	0
430	20241206	132200	30370350	1970	1970	1970	1970	0
431	20241206	132100	30370350	1970	1970	1970	1970	0
432	20241206	132000	30370350	1970	1970	1970	1970	0
433	20241206	131900	30370350	1970	1970	1970	1970	0
434	20241206	131800	30370350	1970	1970	1970	1970	0
435	20241206	131700	30370350	1970	1970	1970	1970	0
436	20241206	131600	30370350	1970	1970	1970	1970	0
437	20241206	131500	30370350	1970	1970	1970	1970	0
438	20241206	131400	30370350	1970	1970	1970	1970	0
439	20241206	131300	30370350	1970	1970	1970	1970	0
440	20241206	131200	30370350	1970	1970	1970	1970	147
441	20241206	131100	30080760	1970	1970	1970	1970	0
442	20241206	131000	30080760	1970	1970	1970	1970	0
443	20241206	130900	30080760	1970	1970	1970	1970	16
444	20241206	130800	30049240	1970	1970	1970	1970	0
445	20241206	130700	30049240	1970	1970	1970	1970	0
446	20241206	130600	30049240	1970	1970	1970	1970	0
447	20241206	130500	30049240	1970	1970	1970	1970	10
448	20241206	130400	30029540	1970	1970	1970	1970	0
449	20241206	130300	30029540	1970	1970	1970	1970	0
450	20241206	130200	30029540	1970	1970	1970	1970	0
451	20241206	130100	30029540	1970	1970	1970	1970	0
452	20241206	130000	30029540	1970	1970	1970	1970	0
453	20241206	125900	30029540	1970	1970	1970	1970	27
454	20241206	125800	29976350	1972	1972	1972	1972	0
455	20241206	125700	29976350	1972	1972	1972	1972	0
456	20241206	125600	29976350	1972	1972	1972	1972	0
457	20241206	125500	29976350	1972	1972	1972	1972	0
458	20241206	125400	29976350	1972	1972	1972	1972	0
459	20241206	125300	29976350	1972	1972	1972	1972	10
460	20241206	125200	29956630	1976	1976	1976	1976	0
461	20241206	125100	29956630	1976	1976	1976	1976	0
462	20241206	125000	29956630	1976	1976	1976	1976	0
463	20241206	124900	29956630	1976	1976	1976	1976	0
464	20241206	124800	29956630	1976	1976	1976	1976	0
465	20241206	124700	29956630	1976	1976	1976	1976	0
466	20241206	124600	29956630	1976	1976	1976	1976	0
467	20241206	124500	29956630	1976	1976	1976	1976	0
468	20241206	124400	29956630	1976	1976	1976	1976	0
469	20241206	124300	29956630	1976	1976	1976	1976	10
470	20241206	124200	29936870	1977	1977	1977	1977	0
471	20241206	124100	29936870	1977	1977	1977	1977	0
472	20241206	124000	29936870	1977	1977	1977	1977	0
473	20241206	123900	29936870	1977	1977	1977	1977	0
474	20241206	123800	29936870	1977	1977	1977	1977	0
475	20241206	123700	29936870	1977	1977	1977	1977	0
476	20241206	123600	29936870	1977	1977	1977	1977	0
477	20241206	123500	29936870	1977	1977	1977	1977	0
478	20241206	123400	29936870	1977	1977	1977	1977	0
479	20241206	123300	29936870	1977	1977	1977	1977	2
480	20241206	123200	29932916	1960	1960	1960	1960	0
481	20241206	123100	29932916	1960	1960	1960	1960	0
482	20241206	123000	29932916	1960	1960	1960	1960	0
483	20241206	122900	29932916	1960	1960	1960	1960	0
484	20241206	122800	29932916	1960	1960	1960	1960	0
485	20241206	122700	29932916	1960	1960	1960	1960	0
486	20241206	122600	29932916	1960	1960	1960	1960	0
487	20241206	122500	29932916	1960	1960	1960	1960	0
488	20241206	122400	29932916	1960	1960	1960	1960	0
489	20241206	122300	29932916	1960	1960	1960	1960	0
490	20241206	122200	29932916	1960	1960	1960	1960	0
491	20241206	122100	29932916	1960	1960	1960	1960	0
492	20241206	122000	29932916	1960	1962	1962	1960	8
493	20241206	121900	29917234	1965	1965	1965	1965	8
494	20241206	121800	29901514	1977	1977	1977	1977	0
495	20241206	121700	29901514	1977	1977	1977	1977	0
496	20241206	121600	29901514	1977	1977	1977	1977	6
497	20241206	121500	29889652	1977	1977	1977	1977	0
498	20241206	121400	29889652	1977	1977	1977	1977	0
499	20241206	121300	29889652	1977	1977	1977	1977	0
500	20241206	121200	29889652	1977	1977	1977	1977	0
501	20241206	121100	29889652	1977	1977	1977	1977	0
502	20241206	121000	29889652	1977	1977	1977	1977	0
503	20241206	120900	29889652	1977	1976	1977	1976	23
504	20241206	120800	29844203	1965	1965	1965	1965	0
505	20241206	120700	29844203	1965	1965	1965	1965	0
506	20241206	120600	29844203	1965	1965	1965	1965	0
507	20241206	120500	29844203	1965	1965	1965	1965	0
508	20241206	120400	29844203	1965	1965	1965	1965	0
509	20241206	120300	29844203	1965	1966	1966	1965	578
510	20241206	120200	28707859	1966	1966	1966	1966	0
511	20241206	120100	28707859	1966	1966	1966	1966	0
512	20241206	120000	28707859	1966	1966	1966	1966	0
513	20241206	115900	28707859	1966	1967	1976	1966	2240
514	20241206	115800	24303748	1967	1972	1972	1967	20
515	20241206	115700	24264383	1966	1966	1966	1966	0
516	20241206	115600	24264383	1966	1966	1966	1966	0
517	20241206	115500	24264383	1966	1966	1966	1966	0
518	20241206	115400	24264383	1966	1966	1966	1966	0
519	20241206	115300	24264383	1966	1966	1966	1966	0
520	20241206	115200	24264383	1966	1966	1966	1966	0
521	20241206	115100	24264383	1966	1966	1966	1966	0
522	20241206	115000	24264383	1966	1966	1966	1966	0
523	20241206	114900	24264383	1966	1966	1966	1966	0
524	20241206	114800	24264383	1966	1966	1966	1966	0
525	20241206	114700	24264383	1966	1966	1966	1966	0
526	20241206	114600	24264383	1966	1966	1966	1966	0
527	20241206	114500	24264383	1966	1966	1966	1966	0
528	20241206	114400	24264383	1966	1966	1966	1966	0
529	20241206	114300	24264383	1966	1966	1966	1966	0
530	20241206	114200	24264383	1966	1966	1966	1966	0
531	20241206	114100	24264383	1966	1966	1966	1966	0
532	20241206	114000	24264383	1966	1966	1966	1966	0
533	20241206	113900	24264383	1966	1966	1966	1966	0
534	20241206	113800	24264383	1966	1966	1966	1966	0
535	20241206	113700	24264383	1966	1966	1966	1966	14
536	20241206	113600	24236859	1966	1966	1966	1966	0
537	20241206	113500	24236859	1966	1966	1966	1966	0
538	20241206	113400	24236859	1966	1966	1966	1966	0
539	20241206	113300	24236859	1966	1966	1966	1966	0
540	20241206	113200	24236859	1966	1966	1966	1966	0
541	20241206	113100	24236859	1966	1966	1966	1966	2
542	20241206	113000	24232927	1970	1970	1970	1970	0
543	20241206	112900	24232927	1970	1970	1970	1970	0
544	20241206	112800	24232927	1970	1970	1970	1970	0
545	20241206	112700	24232927	1970	1970	1970	1970	0
546	20241206	112600	24232927	1970	1970	1970	1970	0
547	20241206	112500	24232927	1970	1970	1970	1970	0
548	20241206	112400	24232927	1970	1970	1970	1970	0
549	20241206	112300	24232927	1970	1970	1970	1970	0
550	20241206	112200	24232927	1970	1970	1970	1970	15
551	20241206	112100	24203377	1953	1953	1953	1953	0
552	20241206	112000	24203377	1953	1954	1954	1953	300
553	20241206	111900	23617207	1974	1974	1974	1974	0
554	20241206	111800	23617207	1974	1974	1974	1974	5
555	20241206	111700	23607337	1975	1975	1975	1975	0
556	20241206	111600	23607337	1975	1975	1975	1975	0
557	20241206	111500	23607337	1975	1975	1975	1975	1
558	20241206	111400	23605362	1953	1976	1976	1953	2
559	20241206	111300	23601433	1952	1952	1952	1952	50
560	20241206	111200	23503833	1952	1952	1952	1952	0
561	20241206	111100	23503833	1952	1952	1952	1952	0
562	20241206	111000	23503833	1952	1952	1952	1952	0
563	20241206	110900	23503833	1952	1952	1952	1952	0
564	20241206	110800	23503833	1952	1952	1952	1952	0
565	20241206	110700	23503833	1952	1952	1952	1952	0
566	20241206	110600	23503833	1952	1952	1952	1952	0
567	20241206	110500	23503833	1952	1952	1952	1952	0
568	20241206	110400	23503833	1952	1952	1952	1952	30
569	20241206	110300	23445273	1977	1977	1977	1977	512
570	20241206	110200	22433049	1977	1977	1977	1977	0
571	20241206	110100	22433049	1977	1977	1977	1977	0
572	20241206	110000	22433049	1977	1977	1977	1977	0
573	20241206	105900	22433049	1977	1977	1977	1977	0
574	20241206	105800	22433049	1977	1951	1977	1950	65
575	20241206	105700	22305893	1950	1951	1952	1950	350
576	20241206	105600	21623238	1951	1951	1951	1951	0
577	20241206	105500	21623238	1951	1951	1951	1951	50
578	20241206	105400	21525688	1951	1951	1951	1951	0
579	20241206	105300	21525688	1951	1952	1952	1950	2295
580	20241206	105200	17050425	1950	1950	1950	1950	0
581	20241206	105100	17050425	1950	1956	1956	1950	1253
582	20241206	105000	14604805	1955	1955	1955	1955	0
583	20241206	104900	14604805	1955	1955	1955	1955	0
584	20241206	104800	14604805	1955	1955	1955	1955	0
585	20241206	104700	14604805	1955	1955	1955	1955	200
586	20241206	104600	14213805	1955	1975	1975	1955	1501
587	20241206	104500	11263123	1975	1975	1975	1975	0
588	20241206	104400	11263123	1975	1975	1975	1975	0
589	20241206	104300	11263123	1975	1975	1975	1975	0
590	20241206	104200	11263123	1975	1975	1975	1975	0
591	20241206	104100	11263123	1975	1975	1975	1975	2
592	20241206	104000	11259173	1977	1977	1977	1977	0
593	20241206	103900	11259173	1977	1977	1977	1977	1
594	20241206	103800	11257196	1977	1977	1977	1977	3
595	20241206	103700	11251265	1977	1976	1977	1976	11
596	20241206	103600	11229521	1976	1976	1976	1976	0
597	20241206	103500	11229521	1976	1976	1976	1976	0
598	20241206	103400	11229521	1976	1976	1976	1976	7
599	20241206	103300	11215689	1976	1976	1976	1976	0
600	20241206	103200	11215689	1976	1976	1976	1976	1
601	20241206	103100	11213713	1977	1977	1977	1977	0
602	20241206	103000	11213713	1977	1977	1977	1977	110
603	20241206	102900	10996243	1977	1977	1977	1977	0
604	20241206	102800	10996243	1977	1977	1977	1977	0
605	20241206	102700	10996243	1977	1977	1977	1977	0
606	20241206	102600	10996243	1977	1977	1977	1977	0
607	20241206	102500	10996243	1977	1977	1977	1977	0
608	20241206	102400	10996243	1977	1977	1977	1977	0
609	20241206	102300	10996243	1977	1977	1977	1977	0
610	20241206	102200	10996243	1977	1978	1978	1977	10
611	20241206	102100	10976464	1979	1979	1979	1979	0
612	20241206	102000	10976464	1979	1979	1979	1979	0
613	20241206	101900	10976464	1979	1979	1979	1979	0
614	20241206	101800	10976464	1979	1979	1979	1979	2
615	20241206	101700	10972506	1978	1978	1978	1978	0
616	20241206	101600	10972506	1978	1978	1978	1977	22
617	20241206	101500	10928991	1979	1979	1979	1978	9
618	20241206	101400	10911181	1979	1979	1979	1979	0
619	20241206	101300	10911181	1979	1979	1979	1979	0
620	20241206	101200	10911181	1979	1979	1979	1979	1
621	20241206	101100	10909202	1992	1992	1992	1992	0
622	20241206	101000	10909202	1992	1992	1992	1992	0
623	20241206	100900	10909202	1992	1992	1992	1992	0
624	20241206	100800	10909202	1992	1992	1992	1992	0
625	20241206	100700	10909202	1992	1992	1992	1992	5
626	20241206	100600	10899242	1992	1992	1992	1992	0
627	20241206	100500	10899242	1992	1992	1992	1992	0
628	20241206	100400	10899242	1992	1992	1992	1992	5
629	20241206	100300	10889282	1969	1969	1969	1969	0
630	20241206	100200	10889282	1969	1969	1969	1969	0
631	20241206	100100	10889282	1969	1969	1969	1969	0
632	20241206	100000	10889282	1969	1969	1969	1969	0
633	20241206	095900	10889282	1969	1969	1969	1969	0
634	20241206	095800	10889282	1969	1969	1969	1969	0
635	20241206	095700	10889282	1969	1984	1984	1969	350
636	20241206	095600	10199364	1967	1990	1990	1967	1200
637	20241206	095500	7835438	1991	1991	1991	1991	0
638	20241206	095400	7835438	1991	1991	1991	1991	0
639	20241206	095300	7835438	1991	1991	1991	1991	0
640	20241206	095200	7835438	1991	1992	1992	1991	2
641	20241206	095100	7831455	1968	1968	1968	1968	0
642	20241206	095000	7831455	1968	1988	1988	1968	2190
643	20241206	094900	3502699	1992	1992	1992	1992	9
644	20241206	094800	3484771	1986	1991	1991	1986	39
645	20241206	094700	3407254	1992	1992	1992	1992	8
646	20241206	094600	3391318	1992	1992	1992	1992	11
647	20241206	094500	3369406	1992	1992	1992	1992	3
648	20241206	094400	3363430	1992	1992	1992	1992	4
649	20241206	094300	3355462	1988	1988	1988	1988	206
650	20241206	094200	2945934	1988	1988	1988	1988	1
651	20241206	094100	2943946	1985	1986	1986	1985	4
652	20241206	094000	2936004	1986	1986	1986	1986	0
653	20241206	093900	2936004	1986	1986	1986	1986	0
654	20241206	093800	2936004	1986	1986	1986	1986	0
655	20241206	093700	2936004	1986	1986	1986	1986	0
656	20241206	093600	2936004	1986	1988	1988	1986	517
657	20241206	093500	1909121	1988	1988	1988	1988	0
658	20241206	093400	1909121	1988	1988	1988	1988	0
659	20241206	093300	1909121	1988	1988	1988	1988	0
660	20241206	093200	1909121	1988	1992	1992	1988	87
661	20241206	093100	1736117	1990	1990	1990	1990	0
662	20241206	093000	1736117	1990	1990	1990	1990	0
663	20241206	092900	1736117	1990	1990	1990	1990	0
664	20241206	092800	1736117	1990	1990	1990	1990	208
665	20241206	092700	1322197	1992	1992	1992	1992	0
666	20241206	092600	1322197	1992	1992	1992	1992	10
667	20241206	092500	1302277	1992	1992	1994	1992	190
668	20241206	092400	923795	1994	1994	1994	1994	0
669	20241206	092300	923795	1994	1994	1994	1994	0
670	20241206	092200	923795	1994	2005	2005	1994	157
671	20241206	092100	610200	2025	2025	2025	2025	0
672	20241206	092000	610200	2025	2025	2025	2025	5
673	20241206	091900	600075	2025	2025	2025	2025	0
674	20241206	091800	600075	2025	2025	2025	2025	0
675	20241206	091700	600075	2025	2025	2025	2025	0
676	20241206	091600	600075	2025	2025	2025	2025	0
677	20241206	091500	600075	2025	2025	2025	2025	0
678	20241206	091400	600075	2025	2025	2025	2025	0
679	20241206	091300	600075	2025	2025	2025	2025	0
680	20241206	091200	600075	2025	2025	2025	2025	0
681	20241206	091100	600075	2025	2025	2025	2025	0
682	20241206	091000	600075	2025	2025	2025	2025	5
683	20241206	090900	589950	2010	2010	2010	2010	0
684	20241206	090800	589950	2010	2010	2010	2010	0
685	20241206	090700	589950	2010	2010	2010	2010	21
686	20241206	090600	547740	2010	2030	2030	2010	113
687	20241206	090500	318370	2030	2030	2030	2030	0
688	20241206	090400	318370	2030	2030	2030	2030	141
689	20241206	090300	32140	2035	2035	2035	2035	0
690	20241206	090200	32140	2035	2035	2035	2035	0
691	20241206	090100	32140	2035	2035	2035	2035	2
692	20241206	090000	28070	2005	2005	2005	2005	14