KissMeData/011690/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	185700	100840934	2005	2005	2005	2005	982
3	20241227	185600	100840934	2005	2005	2005	2005	0
4	20241227	185500	100840934	2005	2005	2005	2005	0
5	20241227	185400	100840934	2005	2005	2005	2005	0
6	20241227	185300	100840934	2005	2005	2005	2005	0
7	20241227	185200	100840934	2005	2005	2005	2005	0
8	20241227	185100	100840934	2005	2005	2005	2005	0
9	20241227	185000	100840934	2005	2005	2005	2005	0
10	20241227	184900	100840934	2005	2005	2005	2005	0
11	20241227	184800	100840934	2005	2005	2005	2005	0
12	20241227	184700	100840934	2005	2005	2005	2005	0
13	20241227	184600	100840934	2005	2005	2005	2005	0
14	20241227	184500	100840934	2005	2005	2005	2005	0
15	20241227	184400	100840934	2005	2005	2005	2005	0
16	20241227	184300	100840934	2005	2005	2005	2005	0
17	20241227	184200	100840934	2005	2005	2005	2005	0
18	20241227	184100	100840934	2005	2005	2005	2005	0
19	20241227	184000	100840934	2005	2005	2005	2005	0
20	20241227	183900	100840934	2005	2005	2005	2005	0
21	20241227	183800	100840934	2005	2005	2005	2005	0
22	20241227	183700	100840934	2005	2005	2005	2005	0
23	20241227	183600	100840934	2005	2005	2005	2005	0
24	20241227	183500	100840934	2005	2005	2005	2005	0
25	20241227	183400	100840934	2005	2005	2005	2005	0
26	20241227	183300	100840934	2005	2005	2005	2005	0
27	20241227	183200	100840934	2005	2005	2005	2005	0
28	20241227	183100	100840934	2005	2005	2005	2005	0
29	20241227	183000	100840934	2005	2005	2005	2005	0
30	20241227	182900	100840934	2005	2005	2005	2005	0
31	20241227	182800	100840934	2005	2005	2005	2005	0
32	20241227	182700	100840934	2005	2005	2005	2005	982
33	20241227	182600	100840934	2005	2005	2005	2005	0
34	20241227	182500	100840934	2005	2005	2005	2005	0
35	20241227	182400	100840934	2005	2005	2005	2005	0
36	20241227	182300	100840934	2005	2005	2005	2005	0
37	20241227	182200	100840934	2005	2005	2005	2005	0
38	20241227	182100	100840934	2005	2005	2005	2005	0
39	20241227	182000	100840934	2005	2005	2005	2005	0
40	20241227	181900	100840934	2005	2005	2005	2005	0
41	20241227	181800	100840934	2005	2005	2005	2005	0
42	20241227	181700	100840934	2005	2005	2005	2005	0
43	20241227	181600	100840934	2005	2005	2005	2005	0
44	20241227	181500	100840934	2005	2005	2005	2005	0
45	20241227	181400	100840934	2005	2005	2005	2005	0
46	20241227	181300	100840934	2005	2005	2005	2005	0
47	20241227	181200	100840934	2005	2005	2005	2005	0
48	20241227	181100	100840934	2005	2005	2005	2005	0
49	20241227	181000	100840934	2005	2005	2005	2005	0
50	20241227	180900	100840934	2005	2005	2005	2005	0
51	20241227	180800	100840934	2005	2005	2005	2005	0
52	20241227	180700	100840934	2005	2005	2005	2005	0
53	20241227	180600	100840934	2005	2005	2005	2005	0
54	20241227	180500	100840934	2005	2005	2005	2005	0
55	20241227	180400	100840934	2005	2005	2005	2005	0
56	20241227	180300	100840934	2005	2005	2005	2005	0
57	20241227	180200	100840934	2005	2005	2005	2005	0
58	20241227	180100	100840934	2005	2005	2005	2005	0
59	20241227	180000	100840934	2005	2005	2005	2005	0
60	20241227	175900	100840934	2005	2005	2005	2005	0
61	20241227	175800	100840934	2005	2005	2005	2005	0
62	20241227	175700	100840934	2005	2005	2005	2005	982
63	20241227	175600	100840934	2005	2005	2005	2005	0
64	20241227	175500	100840934	2005	2005	2005	2005	0
65	20241227	175400	100840934	2005	2005	2005	2005	0
66	20241227	175300	100840934	2005	2005	2005	2005	0
67	20241227	175200	100840934	2005	2005	2005	2005	0
68	20241227	175100	100840934	2005	2005	2005	2005	0
69	20241227	175000	100840934	2005	2005	2005	2005	0
70	20241227	174900	100840934	2005	2005	2005	2005	0
71	20241227	174800	100840934	2005	2005	2005	2005	0
72	20241227	174700	100840934	2005	2005	2005	2005	0
73	20241227	174600	100840934	2005	2005	2005	2005	0
74	20241227	174500	100840934	2005	2005	2005	2005	0
75	20241227	174400	100840934	2005	2005	2005	2005	0
76	20241227	174300	100840934	2005	2005	2005	2005	0
77	20241227	174200	100840934	2005	2005	2005	2005	0
78	20241227	174100	100840934	2005	2005	2005	2005	0
79	20241227	174000	100840934	2005	2005	2005	2005	0
80	20241227	173900	100840934	2005	2005	2005	2005	0
81	20241227	173800	100840934	2005	2005	2005	2005	0
82	20241227	173700	100840934	2005	2005	2005	2005	0
83	20241227	173600	100840934	2005	2005	2005	2005	0
84	20241227	173500	100840934	2005	2005	2005	2005	0
85	20241227	173400	100840934	2005	2005	2005	2005	0
86	20241227	173300	100840934	2005	2005	2005	2005	0
87	20241227	173200	100840934	2005	2005	2005	2005	0
88	20241227	173100	100840934	2005	2005	2005	2005	0
89	20241227	173000	100840934	2005	2005	2005	2005	0
90	20241227	172900	100840934	2005	2005	2005	2005	0
91	20241227	172800	100840934	2005	2005	2005	2005	0
92	20241227	172700	100840934	2005	2005	2005	2005	982
93	20241227	172600	100840934	2005	2005	2005	2005	0
94	20241227	172500	100840934	2005	2005	2005	2005	0
95	20241227	172400	100840934	2005	2005	2005	2005	0
96	20241227	172300	100840934	2005	2005	2005	2005	0
97	20241227	172200	100840934	2005	2005	2005	2005	0
98	20241227	172100	100840934	2005	2005	2005	2005	0
99	20241227	172000	100840934	2005	2005	2005	2005	0
100	20241227	171900	100840934	2005	2005	2005	2005	0
101	20241227	171800	100840934	2005	2005	2005	2005	0
102	20241227	171700	100840934	2005	2005	2005	2005	0
103	20241227	171600	100840934	2005	2005	2005	2005	0
104	20241227	171500	100840934	2005	2005	2005	2005	0
105	20241227	171400	100840934	2005	2005	2005	2005	0
106	20241227	171300	100840934	2005	2005	2005	2005	0
107	20241227	171200	100840934	2005	2005	2005	2005	0
108	20241227	171100	100840934	2005	2005	2005	2005	0
109	20241227	171000	100840934	2005	2005	2005	2005	0
110	20241227	170900	100840934	2005	2005	2005	2005	0
111	20241227	170800	100840934	2005	2005	2005	2005	0
112	20241227	170700	100840934	2005	2005	2005	2005	0
113	20241227	170600	100840934	2005	2005	2005	2005	0
114	20241227	170500	100840934	2005	2005	2005	2005	0
115	20241227	170400	100840934	2005	2005	2005	2005	0
116	20241227	170300	100840934	2005	2005	2005	2005	0
117	20241227	170200	100840934	2005	2005	2005	2005	0
118	20241227	170100	100840934	2005	2005	2005	2005	0
119	20241227	170000	100840934	2005	2005	2005	2005	0
120	20241227	165900	100840934	2005	2005	2005	2005	0
121	20241227	165800	100840934	2005	2005	2005	2005	0
122	20241227	165700	100840934	2005	2005	2005	2005	982
123	20241227	165600	100840934	2005	2005	2005	2005	0
124	20241227	165500	100840934	2005	2005	2005	2005	0
125	20241227	165400	100840934	2005	2005	2005	2005	0
126	20241227	165300	100840934	2005	2005	2005	2005	0
127	20241227	165200	100840934	2005	2005	2005	2005	0
128	20241227	165100	100840934	2005	2005	2005	2005	0
129	20241227	165000	100840934	2005	2005	2005	2005	0
130	20241227	164900	100840934	2005	2005	2005	2005	0
131	20241227	164800	100840934	2005	2005	2005	2005	0
132	20241227	164700	100840934	2005	2005	2005	2005	0
133	20241227	164600	100840934	2005	2005	2005	2005	0
134	20241227	164500	100840934	2005	2005	2005	2005	0
135	20241227	164400	100840934	2005	2005	2005	2005	0
136	20241227	164300	100840934	2005	2005	2005	2005	0
137	20241227	164200	100840934	2005	2005	2005	2005	0
138	20241227	164100	100840934	2005	2005	2005	2005	0
139	20241227	164000	100840934	2005	2005	2005	2005	0
140	20241227	163900	100840934	2005	2005	2005	2005	0
141	20241227	163800	100840934	2005	2005	2005	2005	0
142	20241227	163700	100840934	2005	2005	2005	2005	0
143	20241227	163600	100840934	2005	2005	2005	2005	0
144	20241227	163500	100840934	2005	2005	2005	2005	0
145	20241227	163400	100840934	2005	2005	2005	2005	0
146	20241227	163300	100840934	2005	2005	2005	2005	0
147	20241227	163200	100840934	2005	2005	2005	2005	0
148	20241227	163100	100840934	2005	2005	2005	2005	0
149	20241227	163000	100840934	2005	2005	2005	2005	0
150	20241227	162900	100840934	2005	2005	2005	2005	0
151	20241227	162800	100840934	2005	2005	2005	2005	0
152	20241227	162700	100840934	2005	2005	2005	2005	982
153	20241227	162600	100840934	2005	2005	2005	2005	0
154	20241227	162500	100840934	2005	2005	2005	2005	0
155	20241227	162400	100840934	2005	2005	2005	2005	0
156	20241227	162300	100840934	2005	2005	2005	2005	0
157	20241227	162200	100840934	2005	2005	2005	2005	0
158	20241227	162100	100840934	2005	2005	2005	2005	0
159	20241227	162000	100840934	2005	2005	2005	2005	0
160	20241227	161900	100840934	2005	2005	2005	2005	0
161	20241227	161800	100840934	2005	2005	2005	2005	0
162	20241227	161700	100840934	2005	2005	2005	2005	0
163	20241227	161600	100840934	2005	2005	2005	2005	0
164	20241227	161500	100840934	2005	2005	2005	2005	0
165	20241227	161400	100840934	2005	2005	2005	2005	0
166	20241227	161300	100840934	2005	2005	2005	2005	0
167	20241227	161200	100840934	2005	2005	2005	2005	0
168	20241227	161100	100840934	2005	2005	2005	2005	0
169	20241227	161000	100840934	2005	2005	2005	2005	0
170	20241227	160900	100840934	2005	2005	2005	2005	0
171	20241227	160800	100840934	2005	2005	2005	2005	0
172	20241227	160700	100840934	2005	2005	2005	2005	0
173	20241227	160600	100840934	2005	2005	2005	2005	0
174	20241227	160500	100840934	2005	2005	2005	2005	0
175	20241227	160400	100840934	2005	2005	2005	2005	0
176	20241227	160300	100840934	2005	2005	2005	2005	0
177	20241227	160200	100840934	2005	2005	2005	2005	0
178	20241227	160100	100840934	2005	2005	2005	2005	0
179	20241227	160000	100840934	2005	2005	2005	2005	0
180	20241227	155900	100840934	2005	2005	2005	2005	0
181	20241227	155800	100840934	2005	2005	2005	2005	0
182	20241227	155700	100840934	2005	2005	2005	2005	982
183	20241227	155600	100840934	2005	2005	2005	2005	0
184	20241227	155500	100840934	2005	2005	2005	2005	0
185	20241227	155400	100840934	2005	2005	2005	2005	0
186	20241227	155300	100840934	2005	2005	2005	2005	0
187	20241227	155200	100840934	2005	2005	2005	2005	0
188	20241227	155100	100840934	2005	2005	2005	2005	0
189	20241227	155000	100840934	2005	2005	2005	2005	0
190	20241227	154900	100840934	2005	2005	2005	2005	0
191	20241227	154800	100840934	2005	2005	2005	2005	0
192	20241227	154700	100840934	2005	2005	2005	2005	0
193	20241227	154600	100840934	2005	2005	2005	2005	0
194	20241227	154500	100840934	2005	2005	2005	2005	0
195	20241227	154400	100840934	2005	2005	2005	2005	0
196	20241227	154300	100840934	2005	2005	2005	2005	0
197	20241227	154200	100840934	2005	2005	2005	2005	0
198	20241227	154100	100840934	2005	2005	2005	2005	0
199	20241227	154000	100840934	2005	2005	2005	2005	0
200	20241227	153900	100840934	2005	2005	2005	2005	0
201	20241227	153800	100840934	2005	2005	2005	2005	0
202	20241227	153700	100840934	2005	2005	2005	2005	0
203	20241227	153600	100840934	2005	2005	2005	2005	0
204	20241227	153500	100840934	2005	2005	2005	2005	0
205	20241227	153400	100840934	2005	2005	2005	2005	0
206	20241227	153300	100840934	2005	2005	2005	2005	0
207	20241227	153200	100840934	2005	2005	2005	2005	0
208	20241227	153100	100840934	2005	2005	2005	2005	0
209	20241227	153000	100840934	2005	2005	2005	2005	982
210	20241227	152900	98872024	2005	2005	2005	2005	0
211	20241227	152800	98872024	2005	2005	2005	2005	0
212	20241227	152700	98872024	2005	2005	2005	2005	0
213	20241227	152600	98872024	2005	2005	2005	2005	0
214	20241227	152500	98872024	2005	2005	2005	2005	0
215	20241227	152400	98872024	2005	2005	2005	2005	0
216	20241227	152300	98872024	2005	2005	2005	2005	0
217	20241227	152200	98872024	2005	2005	2005	2005	0
218	20241227	152100	98872024	2005	2005	2005	2005	0
219	20241227	152000	98872024	2005	2005	2005	2005	0
220	20241227	151900	98872024	2005	2005	2005	1982	430
221	20241227	151800	98011834	2005	2000	2005	2000	126
222	20241227	151700	97759584	2005	1982	2005	1982	424
223	20241227	151600	96912739	2005	2005	2005	2005	0
224	20241227	151500	96912739	2005	2005	2005	2005	299
225	20241227	151400	96313244	2010	2000	2010	2000	430
226	20241227	151300	95451444	2000	1981	2000	1981	225
227	20241227	151200	95005700	2005	2005	2005	2005	0
228	20241227	151100	95005700	2005	1999	2005	1999	205
229	20241227	151000	94595651	2000	2000	2000	2000	0
230	20241227	150900	94595651	2000	2000	2000	2000	186
231	20241227	150800	94223651	1999	1998	1999	1998	60
232	20241227	150700	94103741	1994	1985	1994	1985	71
233	20241227	150600	93962303	1984	1983	1984	1983	113
234	20241227	150500	93738124	1983	1983	1983	1983	0
235	20241227	150400	93738124	1983	1981	1983	1981	10
236	20241227	150300	93718306	1981	1980	1981	1980	469
237	20241227	150200	92789591	1980	1980	1980	1980	0
238	20241227	150100	92789591	1980	1980	1980	1980	0
239	20241227	150000	92789591	1980	1978	1980	1974	5045
240	20241227	145900	82829795	1980	1980	1980	1980	10
241	20241227	145800	82809995	1979	1979	1979	1979	66
242	20241227	145700	82679381	1979	1979	1979	1979	0
243	20241227	145600	82679381	1979	1979	1979	1979	10
244	20241227	145500	82659591	1979	1979	1979	1979	0
245	20241227	145400	82659591	1979	1979	1979	1979	0
246	20241227	145300	82659591	1979	1978	1979	1978	11
247	20241227	145200	82637823	1978	1978	1978	1978	220
248	20241227	145100	82202663	1979	1979	1979	1979	0
249	20241227	145000	82202663	1979	1979	1979	1979	0
250	20241227	144900	82202663	1979	1979	1979	1979	0
251	20241227	144800	82202663	1979	1979	1979	1979	10
252	20241227	144700	82182873	1978	1978	1978	1978	197
253	20241227	144600	81793207	1979	1979	1979	1979	0
254	20241227	144500	81793207	1979	1979	1979	1979	0
255	20241227	144400	81793207	1979	1979	1979	1979	0
256	20241227	144300	81793207	1979	1979	1979	1979	0
257	20241227	144200	81793207	1979	1979	1979	1979	0
258	20241227	144100	81793207	1979	1979	1979	1979	0
259	20241227	144000	81793207	1979	1979	1979	1979	10
260	20241227	143900	81773417	1975	1975	1975	1975	4
261	20241227	143800	81765517	1980	1974	1980	1974	105
262	20241227	143700	81558187	1974	1974	1974	1974	0
263	20241227	143600	81558187	1974	1973	1974	1973	135
264	20241227	143500	81291822	1972	1972	1972	1972	106
265	20241227	143400	81082790	1971	1971	1971	1971	0
266	20241227	143300	81082790	1971	1971	1971	1971	0
267	20241227	143200	81082790	1971	1971	1971	1971	0
268	20241227	143100	81082790	1971	1970	1971	1970	200
269	20241227	143000	80688690	1980	1980	1980	1980	0
270	20241227	142900	80688690	1980	1980	1980	1980	0
271	20241227	142800	80688690	1980	1980	1980	1980	0
272	20241227	142700	80688690	1980	1980	1980	1980	0
273	20241227	142600	80688690	1980	1980	1980	1980	0
274	20241227	142500	80688690	1980	1980	1980	1980	0
275	20241227	142400	80688690	1980	1980	1980	1980	0
276	20241227	142300	80688690	1980	1980	1980	1980	0
277	20241227	142200	80688690	1980	1978	1980	1978	240
278	20241227	142100	80213950	1978	1978	1978	1978	0
279	20241227	142000	80213950	1978	1978	1978	1978	0
280	20241227	141900	80213950	1978	1978	1978	1978	0
281	20241227	141800	80213950	1978	1978	1978	1978	0
282	20241227	141700	80213950	1978	1978	1978	1978	0
283	20241227	141600	80213950	1978	1978	1978	1978	0
284	20241227	141500	80213950	1978	1978	1978	1978	2
285	20241227	141400	80209994	1978	1978	1978	1978	0
286	20241227	141300	80209994	1978	1978	1978	1978	0
287	20241227	141200	80209994	1978	1978	1978	1978	0
288	20241227	141100	80209994	1978	1978	1978	1978	0
289	20241227	141000	80209994	1978	1976	1978	1976	85
290	20241227	140900	80042032	1976	1976	1976	1976	21
291	20241227	140800	80000536	1976	1976	1976	1976	0
292	20241227	140700	80000536	1976	1975	1976	1975	2
293	20241227	140600	79996585	1967	1961	1967	1961	5726
294	20241227	140500	68760913	1961	1961	1961	1961	0
295	20241227	140400	68760913	1961	1961	1961	1961	0
296	20241227	140300	68760913	1961	1961	1961	1961	100
297	20241227	140200	68564813	1961	1961	1961	1961	410
298	20241227	140100	67760803	1961	1961	1961	1961	0
299	20241227	140000	67760803	1961	1961	1961	1961	186
300	20241227	135900	67396057	1963	1963	1963	1963	0
301	20241227	135800	67396057	1963	1963	1963	1963	3
302	20241227	135700	67390168	1963	1963	1963	1963	0
303	20241227	135600	67390168	1963	1963	1963	1962	842
304	20241227	135500	65737457	1964	1964	1964	1964	5
305	20241227	135400	65727637	1964	1964	1964	1964	0
306	20241227	135300	65727637	1964	1964	1964	1964	0
307	20241227	135200	65727637	1964	1964	1964	1964	0
308	20241227	135100	65727637	1964	1964	1964	1964	518
309	20241227	135000	64710285	1965	1965	1965	1965	0
310	20241227	134900	64710285	1965	1963	1965	1963	145
311	20241227	134800	64425406	1964	1964	1964	1964	0
312	20241227	134700	64425406	1964	1964	1964	1964	0
313	20241227	134600	64425406	1964	1964	1964	1964	0
314	20241227	134500	64425406	1964	1964	1964	1964	0
315	20241227	134400	64425406	1964	1964	1964	1964	109
316	20241227	134300	64211330	1969	1969	1969	1969	0
317	20241227	134200	64211330	1969	1969	1969	1969	0
318	20241227	134100	64211330	1969	1969	1969	1969	0
319	20241227	134000	64211330	1969	1969	1969	1969	0
320	20241227	133900	64211330	1969	1969	1969	1969	1
321	20241227	133800	64209361	1969	1969	1969	1969	200
322	20241227	133700	63815561	1971	1971	1971	1971	0
323	20241227	133600	63815561	1971	1971	1971	1971	0
324	20241227	133500	63815561	1971	1971	1971	1971	12
325	20241227	133400	63791909	1973	1973	1973	1973	0
326	20241227	133300	63791909	1973	1973	1973	1973	0
327	20241227	133200	63791909	1973	1973	1973	1973	0
328	20241227	133100	63791909	1973	1973	1973	1973	0
329	20241227	133000	63791909	1973	1973	1973	1973	0
330	20241227	132900	63791909	1973	1963	1973	1963	177
331	20241227	132800	63444333	1962	1962	1962	1962	43
332	20241227	132700	63359967	1959	1959	1959	1959	0
333	20241227	132600	63359967	1959	1959	1959	1959	0
334	20241227	132500	63359967	1959	1959	1959	1959	0
335	20241227	132400	63359967	1959	1959	1959	1959	0
336	20241227	132300	63359967	1959	1959	1959	1959	0
337	20241227	132200	63359967	1959	1959	1959	1959	0
338	20241227	132100	63359967	1959	1958	1959	1958	393
339	20241227	132000	62590425	1957	1958	1958	1957	43
340	20241227	131900	62506273	1958	1958	1958	1958	40
341	20241227	131800	62427953	1957	1957	1957	1957	0
342	20241227	131700	62427953	1957	1957	1957	1957	49
343	20241227	131600	62332060	1957	1957	1957	1957	0
344	20241227	131500	62332060	1957	1957	1957	1957	0
345	20241227	131400	62332060	1957	1957	1958	1957	108
346	20241227	131300	62120700	1956	1956	1956	1956	0
347	20241227	131200	62120700	1956	1956	1956	1956	0
348	20241227	131100	62120700	1956	1956	1956	1956	0
349	20241227	131000	62120700	1956	1956	1956	1956	0
350	20241227	130900	62120700	1956	1956	1956	1956	383
351	20241227	130800	61371552	1954	1955	1955	1954	1042
352	20241227	130700	59334632	1958	1958	1958	1958	0
353	20241227	130600	59334632	1958	1956	1958	1956	500
354	20241227	130500	58356432	1955	1955	1955	1955	108
355	20241227	130400	58145292	1956	1956	1956	1956	0
356	20241227	130300	58145292	1956	1956	1956	1956	0
357	20241227	130200	58145292	1956	1956	1956	1956	15
358	20241227	130100	58115952	1957	1957	1957	1957	241
359	20241227	130000	57644315	1957	1957	1957	1957	0
360	20241227	125900	57644315	1957	1957	1957	1957	0
361	20241227	125800	57644315	1957	1957	1957	1957	0
362	20241227	125700	57644315	1957	1957	1957	1957	0
363	20241227	125600	57644315	1957	1957	1957	1957	335
364	20241227	125500	56988720	1960	1960	1960	1960	0
365	20241227	125400	56988720	1960	1960	1960	1960	0
366	20241227	125300	56988720	1960	1960	1960	1960	15
367	20241227	125200	56959320	1961	1961	1961	1961	0
368	20241227	125100	56959320	1961	1961	1961	1961	0
369	20241227	125000	56959320	1961	1961	1961	1961	1
370	20241227	124900	56957359	1951	1951	1951	1951	0
371	20241227	124800	56957359	1951	1952	1952	1951	242
372	20241227	124700	56485071	1952	1952	1952	1952	389
373	20241227	124600	55725743	1963	1963	1963	1963	0
374	20241227	124500	55725743	1963	1963	1963	1963	0
375	20241227	124400	55725743	1963	1952	1964	1952	7
376	20241227	124300	55712008	1952	1957	1957	1952	1149
377	20241227	124200	53467255	1968	1968	1968	1968	0
378	20241227	124100	53467255	1968	1968	1968	1968	0
379	20241227	124000	53467255	1968	1968	1968	1968	0
380	20241227	123900	53467255	1968	1968	1968	1968	0
381	20241227	123800	53467255	1968	1968	1968	1968	0
382	20241227	123700	53467255	1968	1968	1968	1968	0
383	20241227	123600	53467255	1968	1968	1968	1968	0
384	20241227	123500	53467255	1968	1968	1968	1968	734
385	20241227	123400	52022743	1968	1966	1969	1966	4429
386	20241227	123300	43307404	1968	1968	1968	1968	0
387	20241227	123200	43307404	1968	1968	1968	1968	0
388	20241227	123100	43307404	1968	1968	1968	1968	0
389	20241227	123000	43307404	1968	1968	1968	1968	0
390	20241227	122900	43307404	1968	1968	1968	1968	1
391	20241227	122800	43305436	1969	1952	1969	1952	530
392	20241227	122700	42270790	1951	1951	1951	1951	0
393	20241227	122600	42270790	1951	1951	1951	1951	188
394	20241227	122500	41904002	1951	1951	1951	1951	15
395	20241227	122400	41874737	1951	1951	1951	1951	64
396	20241227	122300	41749873	1951	1951	1951	1951	49
397	20241227	122200	41654274	1952	1952	1952	1952	12
398	20241227	122100	41630850	1951	1951	1951	1951	0
399	20241227	122000	41630850	1951	1951	1951	1951	100
400	20241227	121900	41435750	1951	1951	1951	1951	139
401	20241227	121800	41164561	1952	1952	1952	1952	0
402	20241227	121700	41164561	1952	1952	1952	1952	7
403	20241227	121600	41150897	1952	1952	1952	1952	0
404	20241227	121500	41150897	1952	1952	1952	1952	54
405	20241227	121400	41045489	1952	1952	1952	1952	44
406	20241227	121300	40959601	1952	1952	1952	1952	0
407	20241227	121200	40959601	1952	1952	1952	1952	0
408	20241227	121100	40959601	1952	1952	1952	1952	97
409	20241227	121000	40770257	1953	1953	1953	1953	5
410	20241227	120900	40760492	1953	1953	1953	1953	73
411	20241227	120800	40617923	1953	1953	1953	1953	0
412	20241227	120700	40617923	1953	1953	1953	1953	0
413	20241227	120600	40617923	1953	1953	1953	1953	0
414	20241227	120500	40617923	1953	1953	1953	1953	0
415	20241227	120400	40617923	1953	1956	1956	1953	1263
416	20241227	120300	38148909	1957	1957	1957	1957	0
417	20241227	120200	38148909	1957	1956	1957	1956	164
418	20241227	120100	37828014	1957	1957	1957	1957	41
419	20241227	120000	37747777	1957	1957	1957	1957	0
420	20241227	115900	37747777	1957	1957	1957	1957	348
421	20241227	115800	37066741	1957	1957	1957	1957	85
422	20241227	115700	36900396	1957	1957	1957	1957	0
423	20241227	115600	36900396	1957	1957	1957	1957	0
424	20241227	115500	36900396	1957	1957	1957	1957	213
425	20241227	115400	36483555	1957	1957	1957	1957	617
426	20241227	115300	35276086	1957	1957	1957	1957	0
427	20241227	115200	35276086	1957	1957	1957	1957	11
428	20241227	115100	35254559	1958	1958	1958	1958	0
429	20241227	115000	35254559	1958	1958	1958	1958	0
430	20241227	114900	35254559	1958	1958	1958	1958	0
431	20241227	114800	35254559	1958	1958	1958	1958	0
432	20241227	114700	35254559	1958	1959	1959	1958	300
433	20241227	114600	34666928	1963	1963	1963	1963	0
434	20241227	114500	34666928	1963	1963	1963	1963	0
435	20241227	114400	34666928	1963	1963	1963	1963	0
436	20241227	114300	34666928	1963	1963	1963	1963	828
437	20241227	114200	33041564	1963	1963	1963	1963	100
438	20241227	114100	32845264	1969	1969	1969	1969	0
439	20241227	114000	32845264	1969	1969	1969	1969	0
440	20241227	113900	32845264	1969	1969	1969	1969	0
441	20241227	113800	32845264	1969	1969	1969	1969	0
442	20241227	113700	32845264	1969	1969	1969	1969	0
443	20241227	113600	32845264	1969	1969	1969	1969	0
444	20241227	113500	32845264	1969	1969	1969	1969	0
445	20241227	113400	32845264	1969	1969	1969	1969	1
446	20241227	113300	32843295	1959	1959	1959	1959	42
447	20241227	113200	32761017	1972	1972	1972	1972	0
448	20241227	113100	32761017	1972	1972	1972	1972	0
449	20241227	113000	32761017	1972	1972	1972	1972	0
450	20241227	112900	32761017	1972	1961	1972	1959	434
451	20241227	112800	31910326	1973	1973	1973	1973	0
452	20241227	112700	31910326	1973	1973	1973	1973	0
453	20241227	112600	31910326	1973	1971	1973	1971	2140
454	20241227	112500	27688941	1973	1973	1973	1973	0
455	20241227	112400	27688941	1973	1973	1973	1973	0
456	20241227	112300	27688941	1973	1973	1973	1973	1
457	20241227	112200	27686968	1961	1961	1961	1961	0
458	20241227	112100	27686968	1961	1961	1961	1961	0
459	20241227	112000	27686968	1961	1959	1961	1959	716
460	20241227	111900	26284205	1959	1959	1959	1959	76
461	20241227	111800	26135321	1959	1959	1959	1959	100
462	20241227	111700	25939421	1959	1959	1959	1959	0
463	20241227	111600	25939421	1959	1959	1959	1959	45
464	20241227	111500	25851266	1961	1961	1961	1961	46
465	20241227	111400	25761060	1960	1960	1960	1960	0
466	20241227	111300	25761060	1960	1960	1960	1960	321
467	20241227	111200	25131900	1960	1960	1960	1960	0
468	20241227	111100	25131900	1960	1960	1960	1960	0
469	20241227	111000	25131900	1960	1961	1961	1960	143
470	20241227	110900	24851492	1961	1961	1961	1961	0
471	20241227	110800	24851492	1961	1961	1961	1961	0
472	20241227	110700	24851492	1961	1961	1961	1961	0
473	20241227	110600	24851492	1961	1961	1961	1961	22
474	20241227	110500	24808350	1962	1962	1962	1962	0
475	20241227	110400	24808350	1962	1963	1963	1962	142
476	20241227	110300	24529620	1963	1963	1963	1963	0
477	20241227	110200	24529620	1963	1963	1963	1963	108
478	20241227	110100	24317616	1963	1963	1963	1963	0
479	20241227	110000	24317616	1963	1965	1965	1963	509
480	20241227	105900	23317635	1963	1963	1963	1963	0
481	20241227	105800	23317635	1963	1965	1965	1963	803
482	20241227	105700	21739911	1965	1965	1965	1965	1
483	20241227	105600	21737946	1964	1964	1964	1964	22
484	20241227	105500	21694738	1964	1964	1964	1964	0
485	20241227	105400	21694738	1964	1964	1964	1964	0
486	20241227	105300	21694738	1964	1964	1964	1964	0
487	20241227	105200	21694738	1964	1964	1964	1964	0
488	20241227	105100	21694738	1964	1964	1964	1964	0
489	20241227	105000	21694738	1964	1966	1966	1964	1402
490	20241227	104900	18938594	1966	1966	1966	1966	0
491	20241227	104800	18938594	1966	1966	1966	1966	0
492	20241227	104700	18938594	1966	1966	1966	1966	124
493	20241227	104600	18694810	1966	1967	1967	1966	319
494	20241227	104500	18067419	1978	1978	1978	1978	0
495	20241227	104400	18067419	1978	1978	1978	1978	0
496	20241227	104300	18067419	1978	1978	1978	1978	0
497	20241227	104200	18067419	1978	1978	1978	1978	0
498	20241227	104100	18067419	1978	1978	1978	1978	0
499	20241227	104000	18067419	1978	1978	1978	1978	0
500	20241227	103900	18067419	1978	1975	1978	1975	103
501	20241227	103800	17863991	1975	1975	1975	1975	0
502	20241227	103700	17863991	1975	1975	1975	1975	0
503	20241227	103600	17863991	1975	1975	1975	1975	0
504	20241227	103500	17863991	1975	1980	1980	1975	140
505	20241227	103400	17586811	1980	1980	1981	1980	182
506	20241227	103300	17226351	1980	1980	1980	1980	60
507	20241227	103200	17107551	1981	1981	1981	1981	205
508	20241227	103100	16701446	1982	1982	1982	1982	0
509	20241227	103000	16701446	1982	1982	1982	1982	0
510	20241227	102900	16701446	1982	1982	1982	1982	0
511	20241227	102800	16701446	1982	1982	1982	1982	0
512	20241227	102700	16701446	1982	1982	1982	1982	0
513	20241227	102600	16701446	1982	1982	1982	1982	0
514	20241227	102500	16701446	1982	1982	1982	1982	38
515	20241227	102400	16626130	1982	1982	1982	1982	0
516	20241227	102300	16626130	1982	1984	1984	1982	196
517	20241227	102200	16237390	1987	1987	1987	1987	104
518	20241227	102100	16030742	1987	1987	1987	1987	20
519	20241227	102000	15991002	1986	1986	1986	1986	0
520	20241227	101900	15991002	1986	1987	1987	1986	96
521	20241227	101800	15800296	1987	1987	1987	1987	0
522	20241227	101700	15800296	1987	1987	1987	1987	7
523	20241227	101600	15786387	1985	1984	1985	1984	128
524	20241227	101500	15532350	1985	1985	1985	1985	0
525	20241227	101400	15532350	1985	1983	1985	1983	592
526	20241227	101300	14358214	1984	1984	1984	1984	0
527	20241227	101200	14358214	1984	1984	1984	1984	69
528	20241227	101100	14221318	1985	1985	1985	1985	100
529	20241227	101000	14022818	1981	1986	1986	1981	545
530	20241227	100900	12940957	1986	1986	1986	1986	100
531	20241227	100800	12742357	1986	1986	1986	1986	0
532	20241227	100700	12742357	1986	1986	1986	1986	2
533	20241227	100600	12738385	1986	1989	1989	1986	162
534	20241227	100500	12416473	1989	1989	1989	1989	2
535	20241227	100400	12412495	1988	1988	1988	1988	186
536	20241227	100300	12042727	1988	1988	1989	1988	119
537	20241227	100200	11806111	1995	1995	1995	1995	0
538	20241227	100100	11806111	1995	1995	1995	1995	0
539	20241227	100000	11806111	1995	1995	1995	1995	0
540	20241227	095900	11806111	1995	1995	1995	1995	0
541	20241227	095800	11806111	1995	1995	1995	1995	0
542	20241227	095700	11806111	1995	1995	1995	1995	0
543	20241227	095600	11806111	1995	1995	1995	1995	0
544	20241227	095500	11806111	1995	1995	1995	1995	0
545	20241227	095400	11806111	1995	1995	1995	1995	0
546	20241227	095300	11806111	1995	1995	1995	1995	0
547	20241227	095200	11806111	1995	1995	1995	1995	0
548	20241227	095100	11806111	1995	1995	1995	1995	0
549	20241227	095000	11806111	1995	1984	1995	1984	672
550	20241227	094900	10467991	1993	1993	1993	1993	20
551	20241227	094800	10428131	1993	1993	1993	1993	0
552	20241227	094700	10428131	1993	1992	1993	1984	95
553	20241227	094600	10239290	1991	1991	1991	1991	167
554	20241227	094500	9906793	1993	1993	1993	1993	0
555	20241227	094400	9906793	1993	1993	1993	1993	0
556	20241227	094300	9906793	1993	1993	1993	1993	1
557	20241227	094200	9904800	1988	1987	1988	1987	66
558	20241227	094100	9773648	1986	1985	1986	1985	46
559	20241227	094000	9682325	1984	1984	1984	1984	855
560	20241227	093900	7986005	1983	1983	1985	1983	69
561	20241227	093800	7849148	1985	1985	1985	1985	0
562	20241227	093700	7849148	1985	1985	1985	1985	1
563	20241227	093600	7847163	1986	1986	1986	1986	83
564	20241227	093500	7682325	1986	1986	1986	1986	8
565	20241227	093400	7666437	1985	1985	1986	1985	95
566	20241227	093300	7477860	1984	1984	1984	1984	3
567	20241227	093200	7471908	1985	1984	1985	1984	8
568	20241227	093100	7456029	1984	1984	1984	1984	2
569	20241227	093000	7452061	1963	1964	1964	1963	6
570	20241227	092900	7440282	1962	1962	1962	1962	0
571	20241227	092800	7440282	1962	1963	1963	1962	5
572	20241227	092700	7430470	1961	1961	1961	1961	0
573	20241227	092600	7430470	1961	1961	1961	1961	1
574	20241227	092500	7428509	1990	1990	1990	1990	8
575	20241227	092400	7412589	1990	1990	1990	1990	2
576	20241227	092300	7408609	1994	1994	1994	1994	85
577	20241227	092200	7239119	1994	1994	1994	1994	3
578	20241227	092100	7233137	1995	1995	1995	1995	0
579	20241227	092000	7233137	1995	1995	1995	1995	30
580	20241227	091900	7173287	1996	1996	1996	1996	0
581	20241227	091800	7173287	1996	1975	1996	1975	176
582	20241227	091700	6825414	1975	1975	1975	1975	0
583	20241227	091600	6825414	1975	1975	1975	1975	0
584	20241227	091500	6825414	1975	1975	1975	1975	55
585	20241227	091400	6716789	1975	1975	1975	1975	0
586	20241227	091300	6716789	1975	1975	1975	1975	1
587	20241227	091200	6714814	1969	1970	1970	1959	7
588	20241227	091100	6701080	1976	1973	1976	1973	84
589	20241227	091000	6535138	1972	1970	1972	1970	128
590	20241227	090900	6282959	1973	1973	1973	1973	0
591	20241227	090800	6282959	1973	1973	1973	1973	0
592	20241227	090700	6282959	1973	1965	1973	1950	995
593	20241227	090600	4329771	1975	1974	1975	1974	12
594	20241227	090500	4306077	1975	1975	1975	1975	47
595	20241227	090400	4213252	1974	1975	1975	1974	9
596	20241227	090300	4195483	1976	1975	1976	1975	32
597	20241227	090200	4132282	1967	1976	1976	1967	620
598	20241227	090100	2910651	1975	1990	1990	1975	1074
599	20241227	090000	780361	1996	1995	1997	1995	391