KissMeData/024910/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	191000	189502127	1983	1983	1983	1983	463
3	20241204	190900	189502127	1983	1983	1983	1983	0
4	20241204	190800	189502127	1983	1983	1983	1983	0
5	20241204	190700	189502127	1983	1983	1983	1983	0
6	20241204	190600	189502127	1983	1983	1983	1983	0
7	20241204	190500	189502127	1983	1983	1983	1983	0
8	20241204	190400	189502127	1983	1983	1983	1983	0
9	20241204	190300	189502127	1983	1983	1983	1983	0
10	20241204	190200	189502127	1983	1983	1983	1983	0
11	20241204	190100	189502127	1983	1983	1983	1983	0
12	20241204	190000	189502127	1983	1983	1983	1983	0
13	20241204	185900	189502127	1983	1983	1983	1983	0
14	20241204	185800	189502127	1983	1983	1983	1983	0
15	20241204	185700	189502127	1983	1983	1983	1983	0
16	20241204	185600	189502127	1983	1983	1983	1983	0
17	20241204	185500	189502127	1983	1983	1983	1983	0
18	20241204	185400	189502127	1983	1983	1983	1983	0
19	20241204	185300	189502127	1983	1983	1983	1983	0
20	20241204	185200	189502127	1983	1983	1983	1983	0
21	20241204	185100	189502127	1983	1983	1983	1983	0
22	20241204	185000	189502127	1983	1983	1983	1983	0
23	20241204	184900	189502127	1983	1983	1983	1983	0
24	20241204	184800	189502127	1983	1983	1983	1983	0
25	20241204	184700	189502127	1983	1983	1983	1983	0
26	20241204	184600	189502127	1983	1983	1983	1983	0
27	20241204	184500	189502127	1983	1983	1983	1983	0
28	20241204	184400	189502127	1983	1983	1983	1983	0
29	20241204	184300	189502127	1983	1983	1983	1983	0
30	20241204	184200	189502127	1983	1983	1983	1983	0
31	20241204	184100	189502127	1983	1983	1983	1983	0
32	20241204	184000	189502127	1983	1983	1983	1983	463
33	20241204	183900	189502127	1983	1983	1983	1983	0
34	20241204	183800	189502127	1983	1983	1983	1983	0
35	20241204	183700	189502127	1983	1983	1983	1983	0
36	20241204	183600	189502127	1983	1983	1983	1983	0
37	20241204	183500	189502127	1983	1983	1983	1983	0
38	20241204	183400	189502127	1983	1983	1983	1983	0
39	20241204	183300	189502127	1983	1983	1983	1983	0
40	20241204	183200	189502127	1983	1983	1983	1983	0
41	20241204	183100	189502127	1983	1983	1983	1983	0
42	20241204	183000	189502127	1983	1983	1983	1983	0
43	20241204	182900	189502127	1983	1983	1983	1983	0
44	20241204	182800	189502127	1983	1983	1983	1983	0
45	20241204	182700	189502127	1983	1983	1983	1983	0
46	20241204	182600	189502127	1983	1983	1983	1983	0
47	20241204	182500	189502127	1983	1983	1983	1983	0
48	20241204	182400	189502127	1983	1983	1983	1983	0
49	20241204	182300	189502127	1983	1983	1983	1983	0
50	20241204	182200	189502127	1983	1983	1983	1983	0
51	20241204	182100	189502127	1983	1983	1983	1983	0
52	20241204	182000	189502127	1983	1983	1983	1983	0
53	20241204	181900	189502127	1983	1983	1983	1983	0
54	20241204	181800	189502127	1983	1983	1983	1983	0
55	20241204	181700	189502127	1983	1983	1983	1983	0
56	20241204	181600	189502127	1983	1983	1983	1983	0
57	20241204	181500	189502127	1983	1983	1983	1983	0
58	20241204	181400	189502127	1983	1983	1983	1983	0
59	20241204	181300	189502127	1983	1983	1983	1983	0
60	20241204	181200	189502127	1983	1983	1983	1983	0
61	20241204	181100	189502127	1983	1983	1983	1983	0
62	20241204	181000	189502127	1983	1983	1983	1983	463
63	20241204	180900	189502127	1983	1983	1983	1983	0
64	20241204	180800	189502127	1983	1983	1983	1983	0
65	20241204	180700	189502127	1983	1983	1983	1983	0
66	20241204	180600	189502127	1983	1983	1983	1983	0
67	20241204	180500	189502127	1983	1983	1983	1983	0
68	20241204	180400	189502127	1983	1983	1983	1983	0
69	20241204	180300	189502127	1983	1983	1983	1983	0
70	20241204	180200	189502127	1983	1983	1983	1983	0
71	20241204	180100	189502127	1983	1983	1983	1983	0
72	20241204	180000	189502127	1983	1983	1983	1983	0
73	20241204	175900	189502127	1983	1983	1983	1983	0
74	20241204	175800	189502127	1983	1983	1983	1983	0
75	20241204	175700	189502127	1983	1983	1983	1983	0
76	20241204	175600	189502127	1983	1983	1983	1983	0
77	20241204	175500	189502127	1983	1983	1983	1983	0
78	20241204	175400	189502127	1983	1983	1983	1983	0
79	20241204	175300	189502127	1983	1983	1983	1983	0
80	20241204	175200	189502127	1983	1983	1983	1983	0
81	20241204	175100	189502127	1983	1983	1983	1983	0
82	20241204	175000	189502127	1983	1983	1983	1983	0
83	20241204	174900	189502127	1983	1983	1983	1983	0
84	20241204	174800	189502127	1983	1983	1983	1983	0
85	20241204	174700	189502127	1983	1983	1983	1983	0
86	20241204	174600	189502127	1983	1983	1983	1983	0
87	20241204	174500	189502127	1983	1983	1983	1983	0
88	20241204	174400	189502127	1983	1983	1983	1983	0
89	20241204	174300	189502127	1983	1983	1983	1983	0
90	20241204	174200	189502127	1983	1983	1983	1983	0
91	20241204	174100	189502127	1983	1983	1983	1983	0
92	20241204	174000	189502127	1983	1983	1983	1983	463
93	20241204	173900	189502127	1983	1983	1983	1983	0
94	20241204	173800	189502127	1983	1983	1983	1983	0
95	20241204	173700	189502127	1983	1983	1983	1983	0
96	20241204	173600	189502127	1983	1983	1983	1983	0
97	20241204	173500	189502127	1983	1983	1983	1983	0
98	20241204	173400	189502127	1983	1983	1983	1983	0
99	20241204	173300	189502127	1983	1983	1983	1983	0
100	20241204	173200	189502127	1983	1983	1983	1983	0
101	20241204	173100	189502127	1983	1983	1983	1983	0
102	20241204	173000	189502127	1983	1983	1983	1983	0
103	20241204	172900	189502127	1983	1983	1983	1983	0
104	20241204	172800	189502127	1983	1983	1983	1983	0
105	20241204	172700	189502127	1983	1983	1983	1983	0
106	20241204	172600	189502127	1983	1983	1983	1983	0
107	20241204	172500	189502127	1983	1983	1983	1983	0
108	20241204	172400	189502127	1983	1983	1983	1983	0
109	20241204	172300	189502127	1983	1983	1983	1983	0
110	20241204	172200	189502127	1983	1983	1983	1983	0
111	20241204	172100	189502127	1983	1983	1983	1983	0
112	20241204	172000	189502127	1983	1983	1983	1983	0
113	20241204	171900	189502127	1983	1983	1983	1983	0
114	20241204	171800	189502127	1983	1983	1983	1983	0
115	20241204	171700	189502127	1983	1983	1983	1983	0
116	20241204	171600	189502127	1983	1983	1983	1983	0
117	20241204	171500	189502127	1983	1983	1983	1983	0
118	20241204	171400	189502127	1983	1983	1983	1983	0
119	20241204	171300	189502127	1983	1983	1983	1983	0
120	20241204	171200	189502127	1983	1983	1983	1983	0
121	20241204	171100	189502127	1983	1983	1983	1983	0
122	20241204	171000	189502127	1983	1983	1983	1983	463
123	20241204	170900	189502127	1983	1983	1983	1983	0
124	20241204	170800	189502127	1983	1983	1983	1983	0
125	20241204	170700	189502127	1983	1983	1983	1983	0
126	20241204	170600	189502127	1983	1983	1983	1983	0
127	20241204	170500	189502127	1983	1983	1983	1983	0
128	20241204	170400	189502127	1983	1983	1983	1983	0
129	20241204	170300	189502127	1983	1983	1983	1983	0
130	20241204	170200	189502127	1983	1983	1983	1983	0
131	20241204	170100	189502127	1983	1983	1983	1983	0
132	20241204	170000	189502127	1983	1983	1983	1983	0
133	20241204	165900	189502127	1983	1983	1983	1983	0
134	20241204	165800	189502127	1983	1983	1983	1983	0
135	20241204	165700	189502127	1983	1983	1983	1983	0
136	20241204	165600	189502127	1983	1983	1983	1983	0
137	20241204	165500	189502127	1983	1983	1983	1983	0
138	20241204	165400	189502127	1983	1983	1983	1983	0
139	20241204	165300	189502127	1983	1983	1983	1983	0
140	20241204	165200	189502127	1983	1983	1983	1983	0
141	20241204	165100	189502127	1983	1983	1983	1983	0
142	20241204	165000	189502127	1983	1983	1983	1983	0
143	20241204	164900	189502127	1983	1983	1983	1983	0
144	20241204	164800	189502127	1983	1983	1983	1983	0
145	20241204	164700	189502127	1983	1983	1983	1983	0
146	20241204	164600	189502127	1983	1983	1983	1983	0
147	20241204	164500	189502127	1983	1983	1983	1983	0
148	20241204	164400	189502127	1983	1983	1983	1983	0
149	20241204	164300	189502127	1983	1983	1983	1983	0
150	20241204	164200	189502127	1983	1983	1983	1983	0
151	20241204	164100	189502127	1983	1983	1983	1983	0
152	20241204	164000	189502127	1983	1983	1983	1983	463
153	20241204	163900	189502127	1983	1983	1983	1983	0
154	20241204	163800	189502127	1983	1983	1983	1983	0
155	20241204	163700	189502127	1983	1983	1983	1983	0
156	20241204	163600	189502127	1983	1983	1983	1983	0
157	20241204	163500	189502127	1983	1983	1983	1983	0
158	20241204	163400	189502127	1983	1983	1983	1983	0
159	20241204	163300	189502127	1983	1983	1983	1983	0
160	20241204	163200	189502127	1983	1983	1983	1983	0
161	20241204	163100	189502127	1983	1983	1983	1983	0
162	20241204	163000	189502127	1983	1983	1983	1983	0
163	20241204	162900	189502127	1983	1983	1983	1983	0
164	20241204	162800	189502127	1983	1983	1983	1983	0
165	20241204	162700	189502127	1983	1983	1983	1983	0
166	20241204	162600	189502127	1983	1983	1983	1983	0
167	20241204	162500	189502127	1983	1983	1983	1983	0
168	20241204	162400	189502127	1983	1983	1983	1983	0
169	20241204	162300	189502127	1983	1983	1983	1983	0
170	20241204	162200	189502127	1983	1983	1983	1983	0
171	20241204	162100	189502127	1983	1983	1983	1983	0
172	20241204	162000	189502127	1983	1983	1983	1983	0
173	20241204	161900	189502127	1983	1983	1983	1983	0
174	20241204	161800	189502127	1983	1983	1983	1983	0
175	20241204	161700	189502127	1983	1983	1983	1983	0
176	20241204	161600	189502127	1983	1983	1983	1983	0
177	20241204	161500	189502127	1983	1983	1983	1983	0
178	20241204	161400	189502127	1983	1983	1983	1983	0
179	20241204	161300	189502127	1983	1983	1983	1983	0
180	20241204	161200	189502127	1983	1983	1983	1983	0
181	20241204	161100	189502127	1983	1983	1983	1983	0
182	20241204	161000	189502127	1983	1983	1983	1983	463
183	20241204	160900	189502127	1983	1983	1983	1983	0
184	20241204	160800	189502127	1983	1983	1983	1983	0
185	20241204	160700	189502127	1983	1983	1983	1983	0
186	20241204	160600	189502127	1983	1983	1983	1983	0
187	20241204	160500	189502127	1983	1983	1983	1983	0
188	20241204	160400	189502127	1983	1983	1983	1983	0
189	20241204	160300	189502127	1983	1983	1983	1983	0
190	20241204	160200	189502127	1983	1983	1983	1983	0
191	20241204	160100	189502127	1983	1983	1983	1983	0
192	20241204	160000	189502127	1983	1983	1983	1983	0
193	20241204	155900	189502127	1983	1983	1983	1983	0
194	20241204	155800	189502127	1983	1983	1983	1983	0
195	20241204	155700	189502127	1983	1983	1983	1983	0
196	20241204	155600	189502127	1983	1983	1983	1983	0
197	20241204	155500	189502127	1983	1983	1983	1983	0
198	20241204	155400	189502127	1983	1983	1983	1983	0
199	20241204	155300	189502127	1983	1983	1983	1983	0
200	20241204	155200	189502127	1983	1983	1983	1983	0
201	20241204	155100	189502127	1983	1983	1983	1983	0
202	20241204	155000	189502127	1983	1983	1983	1983	0
203	20241204	154900	189502127	1983	1983	1983	1983	0
204	20241204	154800	189502127	1983	1983	1983	1983	0
205	20241204	154700	189502127	1983	1983	1983	1983	0
206	20241204	154600	189502127	1983	1983	1983	1983	0
207	20241204	154500	189502127	1983	1983	1983	1983	0
208	20241204	154400	189502127	1983	1983	1983	1983	0
209	20241204	154300	189502127	1983	1983	1983	1983	0
210	20241204	154200	189502127	1983	1983	1983	1983	0
211	20241204	154100	189502127	1983	1983	1983	1983	0
212	20241204	154000	189502127	1983	1983	1983	1983	463
213	20241204	153900	189502127	1983	1983	1983	1983	0
214	20241204	153800	189502127	1983	1983	1983	1983	0
215	20241204	153700	189502127	1983	1983	1983	1983	0
216	20241204	153600	189502127	1983	1983	1983	1983	0
217	20241204	153500	189502127	1983	1983	1983	1983	0
218	20241204	153400	189502127	1983	1983	1983	1983	0
219	20241204	153300	189502127	1983	1983	1983	1983	0
220	20241204	153200	189502127	1983	1983	1983	1983	0
221	20241204	153100	189502127	1983	1983	1983	1983	0
222	20241204	153000	189502127	1983	1983	1983	1983	463
223	20241204	152900	188583998	1983	1983	1983	1983	0
224	20241204	152800	188583998	1983	1983	1983	1983	0
225	20241204	152700	188583998	1983	1983	1983	1983	0
226	20241204	152600	188583998	1983	1983	1983	1983	0
227	20241204	152500	188583998	1983	1983	1983	1983	0
228	20241204	152400	188583998	1983	1983	1983	1983	0
229	20241204	152300	188583998	1983	1983	1983	1983	0
230	20241204	152200	188583998	1983	1983	1983	1983	0
231	20241204	152100	188583998	1983	1983	1983	1983	0
232	20241204	152000	188583998	1983	1983	1983	1983	0
233	20241204	151900	188583998	1983	1983	1983	1983	0
234	20241204	151800	188583998	1983	1976	1983	1976	2
235	20241204	151700	188580039	1983	1983	1983	1983	0
236	20241204	151600	188580039	1983	1983	1983	1983	0
237	20241204	151500	188580039	1983	1983	1983	1983	0
238	20241204	151400	188580039	1983	1983	1983	1983	0
239	20241204	151300	188580039	1983	1983	1983	1983	0
240	20241204	151200	188580039	1983	1983	1983	1983	0
241	20241204	151100	188580039	1983	1983	1983	1983	0
242	20241204	151000	188580039	1983	1983	1983	1983	10
243	20241204	150900	188560209	1983	1983	1983	1983	0
244	20241204	150800	188560209	1983	1983	1983	1983	0
245	20241204	150700	188560209	1983	1983	1983	1983	0
246	20241204	150600	188560209	1983	1983	1983	1983	0
247	20241204	150500	188560209	1983	1983	1983	1983	0
248	20241204	150400	188560209	1983	1972	1983	1972	13
249	20241204	150300	188534562	1973	1983	1983	1973	13
250	20241204	150200	188508903	1984	1984	1984	1984	0
251	20241204	150100	188508903	1984	1984	1984	1984	0
252	20241204	150000	188508903	1984	1984	1984	1984	0
253	20241204	145900	188508903	1984	1984	1984	1984	0
254	20241204	145800	188508903	1984	1984	1984	1984	0
255	20241204	145700	188508903	1984	1984	1984	1984	0
256	20241204	145600	188508903	1984	1984	1984	1984	0
257	20241204	145500	188508903	1984	1984	1984	1984	0
258	20241204	145400	188508903	1984	1984	1984	1984	0
259	20241204	145300	188508903	1984	1984	1984	1984	0
260	20241204	145200	188508903	1984	1984	1984	1984	0
261	20241204	145100	188508903	1984	1984	1984	1984	0
262	20241204	145000	188508903	1984	1984	1984	1984	0
263	20241204	144900	188508903	1984	1984	1984	1984	0
264	20241204	144800	188508903	1984	1984	1984	1984	0
265	20241204	144700	188508903	1984	1984	1984	1984	0
266	20241204	144600	188508903	1984	1984	1984	1984	0
267	20241204	144500	188508903	1984	1983	1984	1983	500
268	20241204	144400	187516904	1984	1984	1984	1984	0
269	20241204	144300	187516904	1984	1984	1984	1984	0
270	20241204	144200	187516904	1984	1983	1984	1983	101
271	20241204	144100	187316620	1983	1983	1983	1983	100
272	20241204	144000	187118320	1984	1984	1984	1984	0
273	20241204	143900	187118320	1984	1984	1984	1984	0
274	20241204	143800	187118320	1984	1984	1984	1984	0
275	20241204	143700	187118320	1984	1983	1984	1983	1001
276	20241204	143600	185133336	1984	1984	1984	1984	0
277	20241204	143500	185133336	1984	1984	1984	1984	0
278	20241204	143400	185133336	1984	1984	1984	1984	0
279	20241204	143300	185133336	1984	1984	1984	1984	0
280	20241204	143200	185133336	1984	1981	1984	1981	1171
281	20241204	143100	182811470	1981	1981	1981	1981	0
282	20241204	143000	182811470	1981	1980	1981	1980	600
283	20241204	142900	181623001	1980	1980	1980	1980	0
284	20241204	142800	181623001	1980	1980	1980	1980	0
285	20241204	142700	181623001	1980	1961	1980	1961	4326
286	20241204	142600	173092889	1967	1961	1967	1961	401
287	20241204	142500	172306522	1968	1968	1968	1968	0
288	20241204	142400	172306522	1968	1968	1968	1968	0
289	20241204	142300	172306522	1968	1968	1968	1968	0
290	20241204	142200	172306522	1968	1968	1968	1968	0
291	20241204	142100	172306522	1968	1968	1968	1968	1
292	20241204	142000	172304554	1970	1967	1970	1967	1102
293	20241204	141900	170134789	1970	1970	1970	1970	0
294	20241204	141800	170134789	1970	1968	1970	1968	3152
295	20241204	141700	163928653	1968	1967	1968	1967	6000
296	20241204	141600	152126526	1968	1966	1968	1966	25000
297	20241204	141500	102941567	1966	1958	1966	1958	11
298	20241204	141400	102920021	1959	1968	1968	1959	1082
299	20241204	141300	100799340	1964	1962	1964	1962	1132
300	20241204	141200	98578354	1970	1963	1970	1963	5
301	20241204	141100	98568532	1970	1970	1970	1970	0
302	20241204	141000	98568532	1970	1970	1970	1970	0
303	20241204	140900	98568532	1970	1970	1970	1970	0
304	20241204	140800	98568532	1970	1970	1970	1970	0
305	20241204	140700	98568532	1970	1968	1970	1968	3
306	20241204	140600	98562626	1969	1970	1970	1969	273
307	20241204	140500	98025088	1970	1970	1970	1970	1
308	20241204	140400	98023118	1963	1963	1963	1963	176
309	20241204	140300	97677630	1970	1970	1970	1970	0
310	20241204	140200	97677630	1970	1963	1970	1963	99
311	20241204	140100	97483286	1970	1970	1970	1970	0
312	20241204	140000	97483286	1970	1970	1970	1970	0
313	20241204	135900	97483286	1970	1970	1970	1970	0
314	20241204	135800	97483286	1970	1970	1970	1970	0
315	20241204	135700	97483286	1970	1970	1970	1970	0
316	20241204	135600	97483286	1970	1970	1970	1970	0
317	20241204	135500	97483286	1970	1970	1970	1970	0
318	20241204	135400	97483286	1970	1970	1970	1970	0
319	20241204	135300	97483286	1970	1970	1970	1970	1
320	20241204	135200	97481316	1962	1962	1962	1962	77
321	20241204	135100	97330242	1970	1970	1970	1970	0
322	20241204	135000	97330242	1970	1970	1970	1970	0
323	20241204	134900	97330242	1970	1970	1970	1970	0
324	20241204	134800	97330242	1970	1970	1970	1970	0
325	20241204	134700	97330242	1970	1970	1970	1970	0
326	20241204	134600	97330242	1970	1970	1970	1970	182
327	20241204	134500	96971702	1971	1962	1971	1962	15
328	20241204	134400	96942173	1970	1970	1970	1970	1
329	20241204	134300	96940203	1971	1971	1971	1971	8
330	20241204	134200	96924435	1971	1971	1971	1971	0
331	20241204	134100	96924435	1971	1971	1971	1971	0
332	20241204	134000	96924435	1971	1971	1971	1971	16
333	20241204	133900	96892899	1971	1971	1971	1971	0
334	20241204	133800	96892899	1971	1971	1971	1971	0
335	20241204	133700	96892899	1971	1971	1971	1971	1
336	20241204	133600	96890928	1962	1962	1962	1962	250
337	20241204	133500	96400428	1971	1971	1971	1971	0
338	20241204	133400	96400428	1971	1963	1971	1963	31
339	20241204	133300	96339367	1972	1972	1972	1972	0
340	20241204	133200	96339367	1972	1972	1972	1972	0
341	20241204	133100	96339367	1972	1972	1972	1972	1
342	20241204	133000	96337395	1969	1969	1969	1969	3
343	20241204	132900	96331488	1969	1972	1972	1969	11
344	20241204	132800	96309811	1962	1962	1962	1962	0
345	20241204	132700	96309811	1962	1972	1972	1962	201
346	20241204	132600	95915439	1962	1972	1972	1962	401
347	20241204	132500	95128272	1972	1972	1972	1972	0
348	20241204	132400	95128272	1972	1972	1972	1972	0
349	20241204	132300	95128272	1972	1972	1972	1972	1
350	20241204	132200	95126300	1972	1972	1972	1972	0
351	20241204	132100	95126300	1972	1972	1972	1972	1
352	20241204	132000	95124328	1972	1972	1972	1972	0
353	20241204	131900	95124328	1972	1972	1972	1972	0
354	20241204	131800	95124328	1972	1972	1972	1972	0
355	20241204	131700	95124328	1972	1972	1972	1972	27
356	20241204	131600	95071084	1972	1963	1972	1962	96
357	20241204	131500	94882677	1972	1963	1972	1963	11
358	20241204	131400	94861075	1972	1972	1972	1972	1
359	20241204	131300	94859103	1972	1972	1972	1972	0
360	20241204	131200	94859103	1972	1972	1972	1972	0
361	20241204	131100	94859103	1972	1972	1972	1972	0
362	20241204	131000	94859103	1972	1972	1972	1972	0
363	20241204	130900	94859103	1972	1972	1972	1972	0
364	20241204	130800	94859103	1972	1972	1972	1972	3
365	20241204	130700	94853187	1972	1972	1972	1972	1
366	20241204	130600	94851215	1972	1965	1972	1963	42
367	20241204	130500	94768752	1966	1966	1966	1966	2
368	20241204	130400	94764820	1972	1972	1972	1972	1
369	20241204	130300	94762848	1974	1974	1974	1974	0
370	20241204	130200	94762848	1974	1974	1974	1974	0
371	20241204	130100	94762848	1974	1974	1974	1974	0
372	20241204	130000	94762848	1974	1974	1974	1974	0
373	20241204	125900	94762848	1974	1974	1974	1974	10
374	20241204	125800	94743108	1974	1963	1974	1963	51
375	20241204	125700	94642984	1962	1962	1962	1962	0
376	20241204	125600	94642984	1962	1975	1975	1962	501
377	20241204	125500	93660009	1962	1964	1975	1962	553
378	20241204	125400	92574886	1964	1964	1964	1964	0
379	20241204	125300	92574886	1964	1964	1964	1964	0
380	20241204	125200	92574886	1964	1964	1964	1964	29
381	20241204	125100	92517930	1964	1964	1964	1964	0
382	20241204	125000	92517930	1964	1957	1964	1957	3
383	20241204	124900	92512052	1964	1964	1964	1964	0
384	20241204	124800	92512052	1964	1963	1964	1963	205
385	20241204	124700	92109534	1966	1966	1966	1966	0
386	20241204	124600	92109534	1966	1966	1966	1966	65
387	20241204	124500	91981744	1966	1966	1966	1966	0
388	20241204	124400	91981744	1966	1966	1966	1966	0
389	20241204	124300	91981744	1966	1966	1966	1966	0
390	20241204	124200	91981744	1966	1966	1966	1966	15
391	20241204	124100	91952254	1966	1966	1966	1966	0
392	20241204	124000	91952254	1966	1966	1966	1966	1
393	20241204	123900	91950288	1952	1963	1966	1952	3194
394	20241204	123800	85695866	1966	1966	1966	1966	0
395	20241204	123700	85695866	1966	1966	1966	1966	0
396	20241204	123600	85695866	1966	1966	1966	1966	0
397	20241204	123500	85695866	1966	1964	1966	1962	918
398	20241204	123400	83893737	1965	1966	1966	1965	1641
399	20241204	123300	80668549	1966	1966	1966	1966	15
400	20241204	123200	80639059	1976	1976	1976	1976	1
401	20241204	123100	80637083	1966	1966	1966	1966	4
402	20241204	123000	80629219	1976	1976	1976	1976	1
403	20241204	122900	80627243	1976	1976	1976	1976	0
404	20241204	122800	80627243	1976	1976	1976	1976	0
405	20241204	122700	80627243	1976	1976	1976	1976	1
406	20241204	122600	80625267	1966	1967	1976	1966	795
407	20241204	122500	79062009	1976	1976	1976	1976	1
408	20241204	122400	79060033	1966	1967	1967	1966	3000
409	20241204	122300	73160115	1976	1976	1976	1976	0
410	20241204	122200	73160115	1976	1976	1976	1976	500
411	20241204	122100	72172115	1966	1976	1976	1966	153
412	20241204	122000	71871307	1976	1976	1976	1976	0
413	20241204	121900	71871307	1976	1976	1976	1976	0
414	20241204	121800	71871307	1976	1976	1976	1976	0
415	20241204	121700	71871307	1976	1976	1976	1976	0
416	20241204	121600	71871307	1976	1976	1976	1976	0
417	20241204	121500	71871307	1976	1976	1976	1976	0
418	20241204	121400	71871307	1976	1976	1976	1976	0
419	20241204	121300	71871307	1976	1976	1976	1976	38
420	20241204	121200	71796219	1976	1976	1976	1976	0
421	20241204	121100	71796219	1976	1976	1976	1976	0
422	20241204	121000	71796219	1976	1976	1976	1976	0
423	20241204	120900	71796219	1976	1976	1976	1976	0
424	20241204	120800	71796219	1976	1976	1976	1976	0
425	20241204	120700	71796219	1976	1976	1976	1976	1
426	20241204	120600	71794243	1976	1976	1976	1976	0
427	20241204	120500	71794243	1976	1976	1976	1976	0
428	20241204	120400	71794243	1976	1976	1976	1976	0
429	20241204	120300	71794243	1976	1976	1976	1976	0
430	20241204	120200	71794243	1976	1976	1976	1976	0
431	20241204	120100	71794243	1976	1976	1976	1976	0
432	20241204	120000	71794243	1976	1976	1976	1976	0
433	20241204	115900	71794243	1976	1965	1976	1965	2
434	20241204	115800	71790302	1976	1976	1976	1976	0
435	20241204	115700	71790302	1976	1976	1976	1976	1
436	20241204	115600	71788326	1978	1978	1978	1978	0
437	20241204	115500	71788326	1978	1978	1978	1978	1
438	20241204	115400	71786348	1965	1965	1979	1965	816
439	20241204	115300	70182894	1979	1979	1979	1979	0
440	20241204	115200	70182894	1979	1979	1979	1979	0
441	20241204	115100	70182894	1979	1979	1979	1979	0
442	20241204	115000	70182894	1979	1979	1979	1979	0
443	20241204	114900	70182894	1979	1965	1979	1965	318
444	20241204	114800	69558010	1979	1979	1979	1979	4
445	20241204	114700	69550094	1979	1979	1979	1979	0
446	20241204	114600	69550094	1979	1979	1979	1979	0
447	20241204	114500	69550094	1979	1979	1979	1979	0
448	20241204	114400	69550094	1979	1979	1979	1979	91
449	20241204	114300	69370005	1965	1969	1969	1965	1000
450	20241204	114200	67403042	1981	1981	1981	1981	0
451	20241204	114100	67403042	1981	1981	1981	1981	0
452	20241204	114000	67403042	1981	1981	1981	1981	0
453	20241204	113900	67403042	1981	1981	1981	1981	0
454	20241204	113800	67403042	1981	1981	1981	1981	0
455	20241204	113700	67403042	1981	1981	1981	1981	0
456	20241204	113600	67403042	1981	1981	1981	1981	0
457	20241204	113500	67403042	1981	1981	1981	1981	0
458	20241204	113400	67403042	1981	1981	1981	1981	0
459	20241204	113300	67403042	1981	1981	1981	1981	500
460	20241204	113200	66412542	1981	1981	1981	1981	0
461	20241204	113100	66412542	1981	1981	1981	1981	0
462	20241204	113000	66412542	1981	1981	1981	1981	0
463	20241204	112900	66412542	1981	1981	1981	1981	0
464	20241204	112800	66412542	1981	1982	1982	1967	1350
465	20241204	112700	63751868	1983	1983	1983	1983	0
466	20241204	112600	63751868	1983	1983	1983	1983	0
467	20241204	112500	63751868	1983	1983	1983	1983	0
468	20241204	112400	63751868	1983	1983	1983	1983	0
469	20241204	112300	63751868	1983	1983	1983	1983	1
470	20241204	112200	63749885	1968	1968	1968	1968	0
471	20241204	112100	63749885	1968	1970	1970	1968	160
472	20241204	112000	63434985	1970	1970	1970	1970	10
473	20241204	111900	63415285	1970	1970	1970	1970	1
474	20241204	111800	63413315	1970	1970	1970	1970	675
475	20241204	111700	62083565	1983	1983	1983	1983	0
476	20241204	111600	62083565	1983	1983	1983	1983	100
477	20241204	111500	61885265	1983	1983	1983	1983	0
478	20241204	111400	61885265	1983	1983	1983	1983	0
479	20241204	111300	61885265	1983	1983	1983	1983	15
480	20241204	111200	61855520	1983	1983	1983	1983	0
481	20241204	111100	61855520	1983	1983	1983	1983	0
482	20241204	111000	61855520	1983	1983	1983	1983	0
483	20241204	110900	61855520	1983	1983	1983	1983	0
484	20241204	110800	61855520	1983	1983	1983	1983	1
485	20241204	110700	61853537	1970	1970	1970	1970	14
486	20241204	110600	61825957	1983	1983	1983	1983	8
487	20241204	110500	61810093	1983	1983	1983	1983	0
488	20241204	110400	61810093	1983	1983	1983	1983	4
489	20241204	110300	61802161	1983	1971	1983	1971	72
490	20241204	110200	61660237	1984	1984	1984	1984	0
491	20241204	110100	61660237	1984	1984	1984	1984	10
492	20241204	110000	61640397	1984	1983	1984	1983	61
493	20241204	105900	61519413	1983	1983	1983	1983	3
494	20241204	105800	61513464	1983	1983	1983	1983	4
495	20241204	105700	61505532	1983	1977	1983	1977	62
496	20241204	105600	61382946	1977	1977	1977	1977	1
497	20241204	105500	61380969	1970	1970	1970	1970	0
498	20241204	105400	61380969	1970	1970	1970	1970	1
499	20241204	105300	61378999	1970	1970	1970	1970	0
500	20241204	105200	61378999	1970	1970	1970	1970	100
501	20241204	105100	61181999	1983	1983	1983	1983	0
502	20241204	105000	61181999	1983	1983	1983	1983	0
503	20241204	104900	61181999	1983	1983	1983	1983	0
504	20241204	104800	61181999	1983	1983	1983	1983	0
505	20241204	104700	61181999	1983	1983	1983	1983	0
506	20241204	104600	61181999	1983	1983	1983	1983	10
507	20241204	104500	61162169	1970	1970	1970	1970	11
508	20241204	104400	61140499	1988	1988	1988	1988	0
509	20241204	104300	61140499	1988	1988	1988	1988	3
510	20241204	104200	61134535	1988	1988	1988	1988	9
511	20241204	104100	61116643	1988	1988	1988	1988	0
512	20241204	104000	61116643	1988	1988	1988	1988	14
513	20241204	103900	61088811	1988	1988	1988	1988	0
514	20241204	103800	61088811	1988	1988	1988	1988	0
515	20241204	103700	61088811	1988	1988	1988	1988	0
516	20241204	103600	61088811	1988	1988	1988	1988	1
517	20241204	103500	61086823	1964	1964	1964	1964	0
518	20241204	103400	61086823	1964	1964	1964	1964	1
519	20241204	103300	61084859	1988	1988	1988	1988	0
520	20241204	103200	61084859	1988	1964	1988	1964	101
521	20241204	103100	60886471	1989	1989	1989	1989	0
522	20241204	103000	60886471	1989	1989	1989	1989	0
523	20241204	102900	60886471	1989	1989	1989	1989	0
524	20241204	102800	60886471	1989	1989	1989	1989	24
525	20241204	102700	60838735	1989	1970	1989	1965	781
526	20241204	102600	59300850	1991	1991	1991	1991	0
527	20241204	102500	59300850	1991	1991	1991	1991	0
528	20241204	102400	59300850	1991	1991	1991	1991	2
529	20241204	102300	59296868	1991	1990	1991	1990	7
530	20241204	102200	59282937	1990	1990	1990	1990	0
531	20241204	102100	59282937	1990	1976	1990	1970	2818
532	20241204	102000	53727866	1991	1991	1991	1991	20
533	20241204	101900	53688046	1991	1991	1991	1991	12
534	20241204	101800	53664154	1991	1991	1991	1991	12
535	20241204	101700	53640262	1991	1990	1991	1990	448
536	20241204	101600	52748325	1976	1976	1976	1976	31
537	20241204	101500	52687069	1991	1991	1991	1991	5
538	20241204	101400	52677114	1991	1991	1991	1991	0
539	20241204	101300	52677114	1991	1991	1991	1991	0
540	20241204	101200	52677114	1991	1991	1991	1991	0
541	20241204	101100	52677114	1991	1991	1991	1991	0
542	20241204	101000	52677114	1991	1991	1991	1991	0
543	20241204	100900	52677114	1991	1991	1991	1991	0
544	20241204	100800	52677114	1991	1991	1991	1991	0
545	20241204	100700	52677114	1991	1991	1991	1991	0
546	20241204	100600	52677114	1991	1991	1991	1991	0
547	20241204	100500	52677114	1991	1991	1991	1991	0
548	20241204	100400	52677114	1991	1991	1991	1991	25
549	20241204	100300	52627339	1991	1991	1991	1991	1
550	20241204	100200	52625348	1992	1992	1992	1992	0
551	20241204	100100	52625348	1992	1992	1992	1992	9
552	20241204	100000	52607420	1991	1991	1991	1991	50
553	20241204	095900	52507870	1991	1991	1991	1991	0
554	20241204	095800	52507870	1991	1991	1991	1991	62
555	20241204	095700	52384428	1992	1992	1992	1992	0
556	20241204	095600	52384428	1992	1991	1992	1991	40
557	20241204	095500	52304787	1991	1991	1991	1991	0
558	20241204	095400	52304787	1991	1991	1991	1991	0
559	20241204	095300	52304787	1991	1991	1991	1991	1
560	20241204	095200	52302796	1991	1991	1991	1991	0
561	20241204	095100	52302796	1991	1960	1991	1960	301
562	20241204	095000	51712805	1992	1992	1992	1992	0
563	20241204	094900	51712805	1992	1992	1992	1992	11
564	20241204	094800	51690893	1991	1991	1991	1991	3000
565	20241204	094700	45717893	1991	1991	1991	1991	5
566	20241204	094600	45707938	1991	1991	1991	1991	0
567	20241204	094500	45707938	1991	1991	1991	1991	2
568	20241204	094400	45703956	1992	1957	1992	1957	2
569	20241204	094300	45700007	1974	1958	1974	1958	2973
570	20241204	094200	39854106	1974	1974	1974	1974	0
571	20241204	094100	39854106	1974	1974	1974	1974	21
572	20241204	094000	39812652	1974	1951	1975	1951	524
573	20241204	093900	38789788	1975	1978	1996	1951	667
574	20241204	093800	37470647	1978	1997	1997	1978	226
575	20241204	093700	37022799	1998	1998	1998	1998	12
576	20241204	093600	36998823	1998	1990	1998	1988	415
577	20241204	093500	36173755	1998	1998	1998	1998	2
578	20241204	093400	36169759	1990	1990	1998	1990	163
579	20241204	093300	35845373	1990	1990	1990	1990	1
580	20241204	093200	35843383	1990	1988	1990	1988	3
581	20241204	093100	35837417	1990	1988	1990	1988	415
582	20241204	093000	35012391	1990	1990	1990	1990	2
583	20241204	092900	35008411	1999	1999	1999	1999	0
584	20241204	092800	35008411	1999	1999	1999	1999	8
585	20241204	092700	34992419	1999	1999	1999	1999	0
586	20241204	092600	34992419	1999	1998	1999	1998	1011
587	20241204	092500	32972430	1999	1998	1999	1998	44
588	20241204	092400	32884507	1998	1998	1998	1998	10
589	20241204	092300	32864527	1998	1980	1998	1980	12
590	20241204	092200	32840569	1998	1981	1998	1980	224
591	20241204	092100	32396639	1999	1999	1999	1999	12
592	20241204	092000	32372651	1999	2000	2000	1980	447
593	20241204	091900	31483413	2005	2000	2005	2000	262
594	20241204	091800	30959403	2000	1989	2000	1989	69
595	20241204	091700	30822129	2005	2005	2005	2005	64
596	20241204	091600	30693809	2005	2000	2005	2000	1021
597	20241204	091500	28651704	2015	2015	2015	2015	0
598	20241204	091400	28651704	2015	2000	2015	2000	997
599	20241204	091300	26657659	2000	1999	2000	1999	2125
600	20241204	091200	22409765	1999	1999	1999	1999	0
601	20241204	091100	22409765	1999	1977	1999	1977	205
602	20241204	091000	22000095	1999	1999	1999	1999	0
603	20241204	090900	22000095	1999	1996	1999	1996	313
604	20241204	090800	21374676	1996	1995	1997	1949	1538
605	20241204	090700	18348006	1994	1994	1994	1994	10
606	20241204	090600	18328066	1995	1986	1995	1986	1084
607	20241204	090500	16174073	1982	1977	1983	1977	3064
608	20241204	090400	10100445	1978	1978	1978	1978	27
609	20241204	090300	10047039	1978	1978	1978	1978	41
610	20241204	090200	9965941	1946	1946	1947	1946	1272
611	20241204	090100	7490330	1982	1983	1983	1982	20
612	20241204	090000	7450680	1983	1945	1983	1945	3830