KissMeData/063760/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	194400	29811293	1973	1973	1973	1973	968
3	20241209	194300	29811293	1973	1973	1973	1973	0
4	20241209	194200	29811293	1973	1973	1973	1973	0
5	20241209	194100	29811293	1973	1973	1973	1973	0
6	20241209	194000	29811293	1973	1973	1973	1973	0
7	20241209	193900	29811293	1973	1973	1973	1973	0
8	20241209	193800	29811293	1973	1973	1973	1973	0
9	20241209	193700	29811293	1973	1973	1973	1973	0
10	20241209	193600	29811293	1973	1973	1973	1973	0
11	20241209	193500	29811293	1973	1973	1973	1973	0
12	20241209	193400	29811293	1973	1973	1973	1973	0
13	20241209	193300	29811293	1973	1973	1973	1973	0
14	20241209	193200	29811293	1973	1973	1973	1973	0
15	20241209	193100	29811293	1973	1973	1973	1973	0
16	20241209	193000	29811293	1973	1973	1973	1973	0
17	20241209	192900	29811293	1973	1973	1973	1973	0
18	20241209	192800	29811293	1973	1973	1973	1973	0
19	20241209	192700	29811293	1973	1973	1973	1973	0
20	20241209	192600	29811293	1973	1973	1973	1973	0
21	20241209	192500	29811293	1973	1973	1973	1973	0
22	20241209	192400	29811293	1973	1973	1973	1973	0
23	20241209	192300	29811293	1973	1973	1973	1973	0
24	20241209	192200	29811293	1973	1973	1973	1973	0
25	20241209	192100	29811293	1973	1973	1973	1973	0
26	20241209	192000	29811293	1973	1973	1973	1973	0
27	20241209	191900	29811293	1973	1973	1973	1973	0
28	20241209	191800	29811293	1973	1973	1973	1973	0
29	20241209	191700	29811293	1973	1973	1973	1973	0
30	20241209	191600	29811293	1973	1973	1973	1973	0
31	20241209	191500	29811293	1973	1973	1973	1973	0
32	20241209	191400	29811293	1973	1973	1973	1973	968
33	20241209	191300	29811293	1973	1973	1973	1973	0
34	20241209	191200	29811293	1973	1973	1973	1973	0
35	20241209	191100	29811293	1973	1973	1973	1973	0
36	20241209	191000	29811293	1973	1973	1973	1973	0
37	20241209	190900	29811293	1973	1973	1973	1973	0
38	20241209	190800	29811293	1973	1973	1973	1973	0
39	20241209	190700	29811293	1973	1973	1973	1973	0
40	20241209	190600	29811293	1973	1973	1973	1973	0
41	20241209	190500	29811293	1973	1973	1973	1973	0
42	20241209	190400	29811293	1973	1973	1973	1973	0
43	20241209	190300	29811293	1973	1973	1973	1973	0
44	20241209	190200	29811293	1973	1973	1973	1973	0
45	20241209	190100	29811293	1973	1973	1973	1973	0
46	20241209	190000	29811293	1973	1973	1973	1973	0
47	20241209	185900	29811293	1973	1973	1973	1973	0
48	20241209	185800	29811293	1973	1973	1973	1973	0
49	20241209	185700	29811293	1973	1973	1973	1973	0
50	20241209	185600	29811293	1973	1973	1973	1973	0
51	20241209	185500	29811293	1973	1973	1973	1973	0
52	20241209	185400	29811293	1973	1973	1973	1973	0
53	20241209	185300	29811293	1973	1973	1973	1973	0
54	20241209	185200	29811293	1973	1973	1973	1973	0
55	20241209	185100	29811293	1973	1973	1973	1973	0
56	20241209	185000	29811293	1973	1973	1973	1973	0
57	20241209	184900	29811293	1973	1973	1973	1973	0
58	20241209	184800	29811293	1973	1973	1973	1973	0
59	20241209	184700	29811293	1973	1973	1973	1973	0
60	20241209	184600	29811293	1973	1973	1973	1973	0
61	20241209	184500	29811293	1973	1973	1973	1973	0
62	20241209	184400	29811293	1973	1973	1973	1973	968
63	20241209	184300	29811293	1973	1973	1973	1973	0
64	20241209	184200	29811293	1973	1973	1973	1973	0
65	20241209	184100	29811293	1973	1973	1973	1973	0
66	20241209	184000	29811293	1973	1973	1973	1973	0
67	20241209	183900	29811293	1973	1973	1973	1973	0
68	20241209	183800	29811293	1973	1973	1973	1973	0
69	20241209	183700	29811293	1973	1973	1973	1973	0
70	20241209	183600	29811293	1973	1973	1973	1973	0
71	20241209	183500	29811293	1973	1973	1973	1973	0
72	20241209	183400	29811293	1973	1973	1973	1973	0
73	20241209	183300	29811293	1973	1973	1973	1973	0
74	20241209	183200	29811293	1973	1973	1973	1973	0
75	20241209	183100	29811293	1973	1973	1973	1973	0
76	20241209	183000	29811293	1973	1973	1973	1973	0
77	20241209	182900	29811293	1973	1973	1973	1973	0
78	20241209	182800	29811293	1973	1973	1973	1973	0
79	20241209	182700	29811293	1973	1973	1973	1973	0
80	20241209	182600	29811293	1973	1973	1973	1973	0
81	20241209	182500	29811293	1973	1973	1973	1973	0
82	20241209	182400	29811293	1973	1973	1973	1973	0
83	20241209	182300	29811293	1973	1973	1973	1973	0
84	20241209	182200	29811293	1973	1973	1973	1973	0
85	20241209	182100	29811293	1973	1973	1973	1973	0
86	20241209	182000	29811293	1973	1973	1973	1973	0
87	20241209	181900	29811293	1973	1973	1973	1973	0
88	20241209	181800	29811293	1973	1973	1973	1973	0
89	20241209	181700	29811293	1973	1973	1973	1973	0
90	20241209	181600	29811293	1973	1973	1973	1973	0
91	20241209	181500	29811293	1973	1973	1973	1973	0
92	20241209	181400	29811293	1973	1973	1973	1973	968
93	20241209	181300	29811293	1973	1973	1973	1973	0
94	20241209	181200	29811293	1973	1973	1973	1973	0
95	20241209	181100	29811293	1973	1973	1973	1973	0
96	20241209	181000	29811293	1973	1973	1973	1973	0
97	20241209	180900	29811293	1973	1973	1973	1973	0
98	20241209	180800	29811293	1973	1973	1973	1973	0
99	20241209	180700	29811293	1973	1973	1973	1973	0
100	20241209	180600	29811293	1973	1973	1973	1973	0
101	20241209	180500	29811293	1973	1973	1973	1973	0
102	20241209	180400	29811293	1973	1973	1973	1973	0
103	20241209	180300	29811293	1973	1973	1973	1973	0
104	20241209	180200	29811293	1973	1973	1973	1973	0
105	20241209	180100	29811293	1973	1973	1973	1973	0
106	20241209	180000	29811293	1973	1973	1973	1973	0
107	20241209	175900	29811293	1973	1973	1973	1973	0
108	20241209	175800	29811293	1973	1973	1973	1973	0
109	20241209	175700	29811293	1973	1973	1973	1973	0
110	20241209	175600	29811293	1973	1973	1973	1973	0
111	20241209	175500	29811293	1973	1973	1973	1973	0
112	20241209	175400	29811293	1973	1973	1973	1973	0
113	20241209	175300	29811293	1973	1973	1973	1973	0
114	20241209	175200	29811293	1973	1973	1973	1973	0
115	20241209	175100	29811293	1973	1973	1973	1973	0
116	20241209	175000	29811293	1973	1973	1973	1973	0
117	20241209	174900	29811293	1973	1973	1973	1973	0
118	20241209	174800	29811293	1973	1973	1973	1973	0
119	20241209	174700	29811293	1973	1973	1973	1973	0
120	20241209	174600	29811293	1973	1973	1973	1973	0
121	20241209	174500	29811293	1973	1973	1973	1973	0
122	20241209	174400	29811293	1973	1973	1973	1973	968
123	20241209	174300	29811293	1973	1973	1973	1973	0
124	20241209	174200	29811293	1973	1973	1973	1973	0
125	20241209	174100	29811293	1973	1973	1973	1973	0
126	20241209	174000	29811293	1973	1973	1973	1973	0
127	20241209	173900	29811293	1973	1973	1973	1973	0
128	20241209	173800	29811293	1973	1973	1973	1973	0
129	20241209	173700	29811293	1973	1973	1973	1973	0
130	20241209	173600	29811293	1973	1973	1973	1973	0
131	20241209	173500	29811293	1973	1973	1973	1973	0
132	20241209	173400	29811293	1973	1973	1973	1973	0
133	20241209	173300	29811293	1973	1973	1973	1973	0
134	20241209	173200	29811293	1973	1973	1973	1973	0
135	20241209	173100	29811293	1973	1973	1973	1973	0
136	20241209	173000	29811293	1973	1973	1973	1973	0
137	20241209	172900	29811293	1973	1973	1973	1973	0
138	20241209	172800	29811293	1973	1973	1973	1973	0
139	20241209	172700	29811293	1973	1973	1973	1973	0
140	20241209	172600	29811293	1973	1973	1973	1973	0
141	20241209	172500	29811293	1973	1973	1973	1973	0
142	20241209	172400	29811293	1973	1973	1973	1973	0
143	20241209	172300	29811293	1973	1973	1973	1973	0
144	20241209	172200	29811293	1973	1973	1973	1973	0
145	20241209	172100	29811293	1973	1973	1973	1973	0
146	20241209	172000	29811293	1973	1973	1973	1973	0
147	20241209	171900	29811293	1973	1973	1973	1973	0
148	20241209	171800	29811293	1973	1973	1973	1973	0
149	20241209	171700	29811293	1973	1973	1973	1973	0
150	20241209	171600	29811293	1973	1973	1973	1973	0
151	20241209	171500	29811293	1973	1973	1973	1973	0
152	20241209	171400	29811293	1973	1973	1973	1973	968
153	20241209	171300	29811293	1973	1973	1973	1973	0
154	20241209	171200	29811293	1973	1973	1973	1973	0
155	20241209	171100	29811293	1973	1973	1973	1973	0
156	20241209	171000	29811293	1973	1973	1973	1973	0
157	20241209	170900	29811293	1973	1973	1973	1973	0
158	20241209	170800	29811293	1973	1973	1973	1973	0
159	20241209	170700	29811293	1973	1973	1973	1973	0
160	20241209	170600	29811293	1973	1973	1973	1973	0
161	20241209	170500	29811293	1973	1973	1973	1973	0
162	20241209	170400	29811293	1973	1973	1973	1973	0
163	20241209	170300	29811293	1973	1973	1973	1973	0
164	20241209	170200	29811293	1973	1973	1973	1973	0
165	20241209	170100	29811293	1973	1973	1973	1973	0
166	20241209	170000	29811293	1973	1973	1973	1973	0
167	20241209	165900	29811293	1973	1973	1973	1973	0
168	20241209	165800	29811293	1973	1973	1973	1973	0
169	20241209	165700	29811293	1973	1973	1973	1973	0
170	20241209	165600	29811293	1973	1973	1973	1973	0
171	20241209	165500	29811293	1973	1973	1973	1973	0
172	20241209	165400	29811293	1973	1973	1973	1973	0
173	20241209	165300	29811293	1973	1973	1973	1973	0
174	20241209	165200	29811293	1973	1973	1973	1973	0
175	20241209	165100	29811293	1973	1973	1973	1973	0
176	20241209	165000	29811293	1973	1973	1973	1973	0
177	20241209	164900	29811293	1973	1973	1973	1973	0
178	20241209	164800	29811293	1973	1973	1973	1973	0
179	20241209	164700	29811293	1973	1973	1973	1973	0
180	20241209	164600	29811293	1973	1973	1973	1973	0
181	20241209	164500	29811293	1973	1973	1973	1973	0
182	20241209	164400	29811293	1973	1973	1973	1973	968
183	20241209	164300	29811293	1973	1973	1973	1973	0
184	20241209	164200	29811293	1973	1973	1973	1973	0
185	20241209	164100	29811293	1973	1973	1973	1973	0
186	20241209	164000	29811293	1973	1973	1973	1973	0
187	20241209	163900	29811293	1973	1973	1973	1973	0
188	20241209	163800	29811293	1973	1973	1973	1973	0
189	20241209	163700	29811293	1973	1973	1973	1973	0
190	20241209	163600	29811293	1973	1973	1973	1973	0
191	20241209	163500	29811293	1973	1973	1973	1973	0
192	20241209	163400	29811293	1973	1973	1973	1973	0
193	20241209	163300	29811293	1973	1973	1973	1973	0
194	20241209	163200	29811293	1973	1973	1973	1973	0
195	20241209	163100	29811293	1973	1973	1973	1973	0
196	20241209	163000	29811293	1973	1973	1973	1973	0
197	20241209	162900	29811293	1973	1973	1973	1973	0
198	20241209	162800	29811293	1973	1973	1973	1973	0
199	20241209	162700	29811293	1973	1973	1973	1973	0
200	20241209	162600	29811293	1973	1973	1973	1973	0
201	20241209	162500	29811293	1973	1973	1973	1973	0
202	20241209	162400	29811293	1973	1973	1973	1973	0
203	20241209	162300	29811293	1973	1973	1973	1973	0
204	20241209	162200	29811293	1973	1973	1973	1973	0
205	20241209	162100	29811293	1973	1973	1973	1973	0
206	20241209	162000	29811293	1973	1973	1973	1973	0
207	20241209	161900	29811293	1973	1973	1973	1973	0
208	20241209	161800	29811293	1973	1973	1973	1973	0
209	20241209	161700	29811293	1973	1973	1973	1973	0
210	20241209	161600	29811293	1973	1973	1973	1973	0
211	20241209	161500	29811293	1973	1973	1973	1973	0
212	20241209	161400	29811293	1973	1973	1973	1973	968
213	20241209	161300	29811293	1973	1973	1973	1973	0
214	20241209	161200	29811293	1973	1973	1973	1973	0
215	20241209	161100	29811293	1973	1973	1973	1973	0
216	20241209	161000	29811293	1973	1973	1973	1973	0
217	20241209	160900	29811293	1973	1973	1973	1973	0
218	20241209	160800	29811293	1973	1973	1973	1973	0
219	20241209	160700	29811293	1973	1973	1973	1973	0
220	20241209	160600	29811293	1973	1973	1973	1973	0
221	20241209	160500	29811293	1973	1973	1973	1973	0
222	20241209	160400	29811293	1973	1973	1973	1973	0
223	20241209	160300	29811293	1973	1973	1973	1973	0
224	20241209	160200	29811293	1973	1973	1973	1973	0
225	20241209	160100	29811293	1973	1973	1973	1973	0
226	20241209	160000	29811293	1973	1973	1973	1973	0
227	20241209	155900	29811293	1973	1973	1973	1973	0
228	20241209	155800	29811293	1973	1973	1973	1973	0
229	20241209	155700	29811293	1973	1973	1973	1973	0
230	20241209	155600	29811293	1973	1973	1973	1973	0
231	20241209	155500	29811293	1973	1973	1973	1973	0
232	20241209	155400	29811293	1973	1973	1973	1973	0
233	20241209	155300	29811293	1973	1973	1973	1973	0
234	20241209	155200	29811293	1973	1973	1973	1973	0
235	20241209	155100	29811293	1973	1973	1973	1973	0
236	20241209	155000	29811293	1973	1973	1973	1973	0
237	20241209	154900	29811293	1973	1973	1973	1973	0
238	20241209	154800	29811293	1973	1973	1973	1973	0
239	20241209	154700	29811293	1973	1973	1973	1973	0
240	20241209	154600	29811293	1973	1973	1973	1973	0
241	20241209	154500	29811293	1973	1973	1973	1973	0
242	20241209	154400	29811293	1973	1973	1973	1973	968
243	20241209	154300	29811293	1973	1973	1973	1973	0
244	20241209	154200	29811293	1973	1973	1973	1973	0
245	20241209	154100	29811293	1973	1973	1973	1973	0
246	20241209	154000	29811293	1973	1973	1973	1973	0
247	20241209	153900	29811293	1973	1973	1973	1973	0
248	20241209	153800	29811293	1973	1973	1973	1973	0
249	20241209	153700	29811293	1973	1973	1973	1973	0
250	20241209	153600	29811293	1973	1973	1973	1973	0
251	20241209	153500	29811293	1973	1973	1973	1973	0
252	20241209	153400	29811293	1973	1973	1973	1973	0
253	20241209	153300	29811293	1973	1973	1973	1973	0
254	20241209	153200	29811293	1973	1973	1973	1973	0
255	20241209	153100	29811293	1973	1973	1973	1973	0
256	20241209	153000	29811293	1973	1973	1973	1973	968
257	20241209	152900	27901429	1974	1974	1974	1974	0
258	20241209	152800	27901429	1974	1974	1974	1974	0
259	20241209	152700	27901429	1974	1974	1974	1974	0
260	20241209	152600	27901429	1974	1974	1974	1974	0
261	20241209	152500	27901429	1974	1974	1974	1974	0
262	20241209	152400	27901429	1974	1974	1974	1974	0
263	20241209	152300	27901429	1974	1974	1974	1974	0
264	20241209	152200	27901429	1974	1974	1974	1974	0
265	20241209	152100	27901429	1974	1974	1974	1974	0
266	20241209	152000	27901429	1974	1974	1974	1974	0
267	20241209	151900	27901429	1974	1939	1974	1939	839
268	20241209	151800	26247998	1938	1938	1938	1938	76
269	20241209	151700	26100710	1868	1868	1868	1868	0
270	20241209	151600	26100710	1868	1868	1868	1868	0
271	20241209	151500	26100710	1868	1868	1868	1868	0
272	20241209	151400	26100710	1868	1928	1928	1868	125
273	20241209	151300	25865042	1940	1940	1940	1940	0
274	20241209	151200	25865042	1940	1940	1940	1940	68
275	20241209	151100	25733122	1940	1940	1940	1940	0
276	20241209	151000	25733122	1940	1940	1940	1940	20
277	20241209	150900	25694322	1973	1973	1973	1973	0
278	20241209	150800	25694322	1973	1973	1973	1973	0
279	20241209	150700	25694322	1973	1973	1973	1973	0
280	20241209	150600	25694322	1973	1973	1973	1973	0
281	20241209	150500	25694322	1973	1973	1973	1973	0
282	20241209	150400	25694322	1973	1950	1973	1940	116
283	20241209	150300	25468036	1950	1950	1950	1950	20
284	20241209	150200	25429036	1974	1974	1974	1974	0
285	20241209	150100	25429036	1974	1974	1974	1974	0
286	20241209	150000	25429036	1974	1974	1974	1974	0
287	20241209	145900	25429036	1974	1974	1974	1974	0
288	20241209	145800	25429036	1974	1974	1974	1974	0
289	20241209	145700	25429036	1974	1974	1974	1974	0
290	20241209	145600	25429036	1974	1965	1974	1965	15
291	20241209	145500	25399435	1950	1966	1966	1950	327
292	20241209	145400	24758909	1967	1967	1967	1967	6
293	20241209	145300	24747107	1967	1967	1967	1967	0
294	20241209	145200	24747107	1967	1967	1967	1967	0
295	20241209	145100	24747107	1967	1967	1967	1967	0
296	20241209	145000	24747107	1967	1967	1967	1967	0
297	20241209	144900	24747107	1967	1967	1967	1967	0
298	20241209	144800	24747107	1967	1967	1967	1967	0
299	20241209	144700	24747107	1967	1967	1967	1967	0
300	20241209	144600	24747107	1967	1967	1967	1967	0
301	20241209	144500	24747107	1967	1967	1967	1967	0
302	20241209	144400	24747107	1967	1967	1967	1967	0
303	20241209	144300	24747107	1967	1967	1967	1967	0
304	20241209	144200	24747107	1967	1969	1969	1967	280
305	20241209	144100	24196319	1969	1969	1969	1969	1
306	20241209	144000	24194350	1970	1970	1970	1970	0
307	20241209	143900	24194350	1970	1970	1970	1970	0
308	20241209	143800	24194350	1970	1970	1970	1970	0
309	20241209	143700	24194350	1970	1970	1970	1970	11
310	20241209	143600	24172680	1970	1970	1970	1970	0
311	20241209	143500	24172680	1970	1970	1970	1970	0
312	20241209	143400	24172680	1970	1970	1970	1970	0
313	20241209	143300	24172680	1970	1970	1970	1970	1
314	20241209	143200	24170710	1970	1970	1970	1970	0
315	20241209	143100	24170710	1970	1970	1970	1970	0
316	20241209	143000	24170710	1970	1970	1970	1970	0
317	20241209	142900	24170710	1970	1970	1970	1970	110
318	20241209	142800	23954010	1967	1967	1967	1967	0
319	20241209	142700	23954010	1967	1967	1967	1967	0
320	20241209	142600	23954010	1967	1970	1970	1967	1000
321	20241209	142500	21986680	1970	1970	1970	1970	0
322	20241209	142400	21986680	1970	1970	1970	1970	0
323	20241209	142300	21986680	1970	1970	1970	1970	0
324	20241209	142200	21986680	1970	1970	1970	1970	0
325	20241209	142100	21986680	1970	1970	1970	1970	10
326	20241209	142000	21966980	1970	1970	1970	1970	0
327	20241209	141900	21966980	1970	1970	1970	1970	40
328	20241209	141800	21888180	1970	1970	1970	1970	0
329	20241209	141700	21888180	1970	1970	1970	1970	0
330	20241209	141600	21888180	1970	1970	1970	1970	0
331	20241209	141500	21888180	1970	1970	1970	1970	0
332	20241209	141400	21888180	1970	1970	1970	1970	0
333	20241209	141300	21888180	1970	1970	1970	1970	0
334	20241209	141200	21888180	1970	1970	1970	1970	0
335	20241209	141100	21888180	1970	1970	1970	1970	0
336	20241209	141000	21888180	1970	1970	1970	1970	0
337	20241209	140900	21888180	1970	1970	1970	1970	0
338	20241209	140800	21888180	1970	1970	1970	1970	0
339	20241209	140700	21888180	1970	1970	1970	1970	0
340	20241209	140600	21888180	1970	1970	1970	1970	1
341	20241209	140500	21886210	1967	1967	1967	1967	0
342	20241209	140400	21886210	1967	1967	1967	1967	0
343	20241209	140300	21886210	1967	1967	1967	1967	0
344	20241209	140200	21886210	1967	1967	1967	1967	0
345	20241209	140100	21886210	1967	1967	1967	1967	0
346	20241209	140000	21886210	1967	1967	1967	1967	0
347	20241209	135900	21886210	1967	1968	1968	1967	98
348	20241209	135800	21693356	1968	1968	1968	1968	0
349	20241209	135700	21693356	1968	1968	1968	1968	0
350	20241209	135600	21693356	1968	1968	1968	1968	0
351	20241209	135500	21693356	1968	1968	1968	1968	0
352	20241209	135400	21693356	1968	1968	1968	1968	0
353	20241209	135300	21693356	1968	1968	1968	1968	0
354	20241209	135200	21693356	1968	1968	1968	1968	50
355	20241209	135100	21594956	1975	1975	1975	1975	0
356	20241209	135000	21594956	1975	1975	1975	1975	0
357	20241209	134900	21594956	1975	1975	1975	1975	0
358	20241209	134800	21594956	1975	1975	1975	1975	0
359	20241209	134700	21594956	1975	1975	1975	1975	0
360	20241209	134600	21594956	1975	1975	1975	1975	0
361	20241209	134500	21594956	1975	1975	1975	1975	0
362	20241209	134400	21594956	1975	1975	1975	1975	0
363	20241209	134300	21594956	1975	1975	1975	1975	0
364	20241209	134200	21594956	1975	1975	1975	1975	0
365	20241209	134100	21594956	1975	1975	1975	1975	0
366	20241209	134000	21594956	1975	1975	1975	1975	0
367	20241209	133900	21594956	1975	1975	1975	1975	0
368	20241209	133800	21594956	1975	1975	1975	1975	0
369	20241209	133700	21594956	1975	1975	1975	1975	0
370	20241209	133600	21594956	1975	1975	1975	1975	0
371	20241209	133500	21594956	1975	1975	1975	1975	1
372	20241209	133400	21592981	1968	1968	1968	1968	0
373	20241209	133300	21592981	1968	1968	1968	1968	399
374	20241209	133200	20807749	1974	1974	1974	1974	1
375	20241209	133100	20805775	1968	1969	1969	1968	316
376	20241209	133000	20183590	1969	1969	1969	1969	0
377	20241209	132900	20183590	1969	1969	1969	1969	0
378	20241209	132800	20183590	1969	1969	1969	1969	0
379	20241209	132700	20183590	1969	1969	1969	1969	0
380	20241209	132600	20183590	1969	1969	1969	1969	0
381	20241209	132500	20183590	1969	1969	1969	1969	0
382	20241209	132400	20183590	1969	1969	1969	1969	0
383	20241209	132300	20183590	1969	1969	1969	1969	0
384	20241209	132200	20183590	1969	1969	1969	1969	0
385	20241209	132100	20183590	1969	1969	1969	1969	0
386	20241209	132000	20183590	1969	1969	1969	1969	0
387	20241209	131900	20183590	1969	1970	1970	1969	60
388	20241209	131800	20065433	1975	1972	1975	1972	11
389	20241209	131700	20043711	1970	1970	1970	1970	0
390	20241209	131600	20043711	1970	1970	1970	1970	0
391	20241209	131500	20043711	1970	1970	1970	1970	0
392	20241209	131400	20043711	1970	1970	1970	1970	300
393	20241209	131300	19452711	1970	1970	1970	1970	0
394	20241209	131200	19452711	1970	1970	1970	1970	0
395	20241209	131100	19452711	1970	1971	1971	1970	400
396	20241209	131000	18664545	1971	1971	1971	1971	0
397	20241209	130900	18664545	1971	1971	1971	1971	0
398	20241209	130800	18664545	1971	1971	1971	1971	0
399	20241209	130700	18664545	1971	1971	1971	1971	0
400	20241209	130600	18664545	1971	1971	1971	1971	23
401	20241209	130500	18619212	1971	1971	1971	1971	0
402	20241209	130400	18619212	1971	1971	1971	1971	0
403	20241209	130300	18619212	1971	1971	1971	1971	0
404	20241209	130200	18619212	1971	1971	1971	1971	0
405	20241209	130100	18619212	1971	1971	1971	1971	0
406	20241209	130000	18619212	1971	1971	1971	1971	0
407	20241209	125900	18619212	1971	1971	1971	1971	40
408	20241209	125800	18540372	1971	1971	1971	1971	0
409	20241209	125700	18540372	1971	1971	1971	1971	0
410	20241209	125600	18540372	1971	1971	1971	1971	0
411	20241209	125500	18540372	1971	1971	1971	1971	0
412	20241209	125400	18540372	1971	1971	1971	1971	0
413	20241209	125300	18540372	1971	1971	1971	1971	3
414	20241209	125200	18534459	1972	1972	1972	1972	0
415	20241209	125100	18534459	1972	1972	1972	1972	59
416	20241209	125000	18418111	1975	1975	1975	1975	0
417	20241209	124900	18418111	1975	1975	1975	1975	149
418	20241209	124800	18123836	1975	1975	1975	1975	0
419	20241209	124700	18123836	1975	1975	1975	1975	0
420	20241209	124600	18123836	1975	1975	1975	1975	0
421	20241209	124500	18123836	1975	1975	1975	1975	0
422	20241209	124400	18123836	1975	1975	1975	1975	0
423	20241209	124300	18123836	1975	1975	1975	1975	1
424	20241209	124200	18121861	1980	1980	1980	1980	0
425	20241209	124100	18121861	1980	1980	1980	1980	0
426	20241209	124000	18121861	1980	1980	1980	1980	0
427	20241209	123900	18121861	1980	1980	1980	1980	0
428	20241209	123800	18121861	1980	1980	1980	1980	0
429	20241209	123700	18121861	1980	1980	1980	1980	0
430	20241209	123600	18121861	1980	1980	1980	1980	0
431	20241209	123500	18121861	1980	1980	1980	1980	0
432	20241209	123400	18121861	1980	1980	1980	1980	0
433	20241209	123300	18121861	1980	1980	1980	1980	0
434	20241209	123200	18121861	1980	1980	1980	1980	10
435	20241209	123100	18102061	1980	1973	1980	1973	2
436	20241209	123000	18098108	1972	1972	1972	1972	0
437	20241209	122900	18098108	1972	1972	1972	1972	32
438	20241209	122800	18035004	1973	1973	1973	1973	0
439	20241209	122700	18035004	1973	1973	1973	1973	0
440	20241209	122600	18035004	1973	1973	1973	1973	0
441	20241209	122500	18035004	1973	1973	1973	1973	0
442	20241209	122400	18035004	1973	1973	1973	1973	0
443	20241209	122300	18035004	1973	1973	1973	1973	0
444	20241209	122200	18035004	1973	1973	1973	1973	0
445	20241209	122100	18035004	1973	1973	1973	1973	2
446	20241209	122000	18031058	1973	1973	1973	1973	0
447	20241209	121900	18031058	1973	1973	1973	1973	0
448	20241209	121800	18031058	1973	1973	1973	1973	0
449	20241209	121700	18031058	1973	1973	1973	1973	0
450	20241209	121600	18031058	1973	1973	1973	1973	0
451	20241209	121500	18031058	1973	1973	1973	1973	1
452	20241209	121400	18029085	1973	1973	1973	1973	1282
453	20241209	121300	15499699	1980	1980	1980	1980	0
454	20241209	121200	15499699	1980	1975	1980	1973	1003
455	20241209	121100	13519468	1975	1975	1975	1975	0
456	20241209	121000	13519468	1975	1977	1977	1975	500
457	20241209	120900	12531424	1977	1977	1977	1977	26
458	20241209	120800	12480022	1980	1980	1980	1980	0
459	20241209	120700	12480022	1980	1980	1980	1980	0
460	20241209	120600	12480022	1980	1980	1980	1980	0
461	20241209	120500	12480022	1980	1980	1980	1980	1
462	20241209	120400	12478042	1976	1976	1976	1976	0
463	20241209	120300	12478042	1976	1976	1976	1976	0
464	20241209	120200	12478042	1976	1976	1976	1976	0
465	20241209	120100	12478042	1976	1976	1976	1976	0
466	20241209	120000	12478042	1976	1976	1976	1976	0
467	20241209	115900	12478042	1976	1976	1976	1976	0
468	20241209	115800	12478042	1976	1976	1976	1976	0
469	20241209	115700	12478042	1976	1976	1976	1976	0
470	20241209	115600	12478042	1976	1976	1976	1976	0
471	20241209	115500	12478042	1976	1976	1976	1976	2
472	20241209	115400	12474090	1980	1980	1980	1980	0
473	20241209	115300	12474090	1980	1980	1980	1980	0
474	20241209	115200	12474090	1980	1980	1980	1980	0
475	20241209	115100	12474090	1980	1980	1980	1980	0
476	20241209	115000	12474090	1980	1980	1980	1980	0
477	20241209	114900	12474090	1980	1980	1980	1980	0
478	20241209	114800	12474090	1980	1980	1980	1980	2
479	20241209	114700	12470130	1980	1980	1980	1980	0
480	20241209	114600	12470130	1980	1980	1980	1980	0
481	20241209	114500	12470130	1980	1980	1980	1980	0
482	20241209	114400	12470130	1980	1980	1980	1980	0
483	20241209	114300	12470130	1980	1980	1980	1980	20
484	20241209	114200	12430530	1987	1987	1987	1987	0
485	20241209	114100	12430530	1987	1987	1987	1987	0
486	20241209	114000	12430530	1987	1987	1987	1987	0
487	20241209	113900	12430530	1987	1987	1987	1987	0
488	20241209	113800	12430530	1987	1987	1987	1987	0
489	20241209	113700	12430530	1987	1987	1987	1987	0
490	20241209	113600	12430530	1987	1987	1987	1987	0
491	20241209	113500	12430530	1987	1987	1987	1987	0
492	20241209	113400	12430530	1987	1987	1987	1987	0
493	20241209	113300	12430530	1987	1987	1987	1987	0
494	20241209	113200	12430530	1987	1987	1987	1987	0
495	20241209	113100	12430530	1987	1987	1987	1987	0
496	20241209	113000	12430530	1987	1987	1987	1987	0
497	20241209	112900	12430530	1987	1987	1987	1987	0
498	20241209	112800	12430530	1987	1987	1987	1987	0
499	20241209	112700	12430530	1987	1977	1987	1977	9
500	20241209	112600	12412714	1975	1975	1975	1975	0
501	20241209	112500	12412714	1975	1975	1975	1975	0
502	20241209	112400	12412714	1975	1975	1975	1975	0
503	20241209	112300	12412714	1975	1975	1975	1975	0
504	20241209	112200	12412714	1975	1975	1975	1975	10
505	20241209	112100	12392964	1975	1975	1975	1975	249
506	20241209	112000	11901189	1975	1975	1975	1975	20
507	20241209	111900	11861689	1975	1975	1975	1975	0
508	20241209	111800	11861689	1975	1975	1975	1975	0
509	20241209	111700	11861689	1975	1975	1975	1975	0
510	20241209	111600	11861689	1975	1975	1975	1975	0
511	20241209	111500	11861689	1975	1975	1975	1975	0
512	20241209	111400	11861689	1975	1976	1976	1975	43
513	20241209	111300	11776763	1976	1976	1976	1976	0
514	20241209	111200	11776763	1976	1976	1976	1976	0
515	20241209	111100	11776763	1976	1976	1976	1976	0
516	20241209	111000	11776763	1976	1976	1976	1976	0
517	20241209	110900	11776763	1976	1976	1976	1976	0
518	20241209	110800	11776763	1976	1976	1976	1976	0
519	20241209	110700	11776763	1976	1976	1976	1976	1
520	20241209	110600	11774787	1975	1975	1975	1975	17
521	20241209	110500	11741212	1975	1975	1975	1975	0
522	20241209	110400	11741212	1975	1975	1975	1975	88
523	20241209	110300	11567412	1975	1975	1975	1975	31
524	20241209	110200	11506187	1975	1975	1975	1975	133
525	20241209	110100	11243512	1975	1975	1975	1975	0
526	20241209	110000	11243512	1975	1975	1975	1975	0
527	20241209	105900	11243512	1975	1975	1975	1975	0
528	20241209	105800	11243512	1975	1975	1975	1975	0
529	20241209	105700	11243512	1975	1975	1975	1975	20
530	20241209	105600	11204012	1987	1987	1987	1987	0
531	20241209	105500	11204012	1987	1987	1987	1987	0
532	20241209	105400	11204012	1987	1987	1987	1987	0
533	20241209	105300	11204012	1987	1983	1987	1983	9
534	20241209	105200	11186133	1975	1975	1975	1975	0
535	20241209	105100	11186133	1975	1975	1975	1975	0
536	20241209	105000	11186133	1975	1975	1975	1975	0
537	20241209	104900	11186133	1975	1975	1975	1975	0
538	20241209	104800	11186133	1975	1978	1978	1975	830
539	20241209	104700	9545682	1978	1979	1979	1978	203
540	20241209	104600	9143987	1979	1979	1979	1979	0
541	20241209	104500	9143987	1979	1979	1979	1979	0
542	20241209	104400	9143987	1979	1979	1979	1979	0
543	20241209	104300	9143987	1979	1979	1979	1979	0
544	20241209	104200	9143987	1979	1979	1979	1979	0
545	20241209	104100	9143987	1979	1979	1979	1979	0
546	20241209	104000	9143987	1979	1979	1979	1979	0
547	20241209	103900	9143987	1979	1979	1979	1979	0
548	20241209	103800	9143987	1979	1979	1979	1979	0
549	20241209	103700	9143987	1979	1979	1979	1979	0
550	20241209	103600	9143987	1979	1979	1979	1979	29
551	20241209	103500	9086596	1979	1979	1979	1979	0
552	20241209	103400	9086596	1979	1979	1979	1979	0
553	20241209	103300	9086596	1979	1979	1979	1979	0
554	20241209	103200	9086596	1979	1979	1979	1979	0
555	20241209	103100	9086596	1979	1979	1979	1979	0
556	20241209	103000	9086596	1979	1979	1979	1979	0
557	20241209	102900	9086596	1979	1979	1979	1979	16
558	20241209	102800	9054932	1989	1989	1989	1989	10
559	20241209	102700	9035042	1989	1989	1989	1989	0
560	20241209	102600	9035042	1989	1989	1989	1989	0
561	20241209	102500	9035042	1989	1989	1989	1989	0
562	20241209	102400	9035042	1989	1989	1989	1989	0
563	20241209	102300	9035042	1989	1989	1989	1989	0
564	20241209	102200	9035042	1989	1989	1989	1989	0
565	20241209	102100	9035042	1989	1989	1989	1989	0
566	20241209	102000	9035042	1989	1989	1989	1989	200
567	20241209	101900	8637242	1989	1989	1989	1989	0
568	20241209	101800	8637242	1989	1989	1989	1989	0
569	20241209	101700	8637242	1989	1989	1989	1989	0
570	20241209	101600	8637242	1989	1989	1989	1989	0
571	20241209	101500	8637242	1989	1989	1989	1989	0
572	20241209	101400	8637242	1989	1989	1989	1989	0
573	20241209	101300	8637242	1989	1989	1989	1989	0
574	20241209	101200	8637242	1989	1989	1989	1989	0
575	20241209	101100	8637242	1989	1989	1989	1989	0
576	20241209	101000	8637242	1989	1989	1989	1989	0
577	20241209	100900	8637242	1989	1989	1989	1989	0
578	20241209	100800	8637242	1989	1989	1989	1989	0
579	20241209	100700	8637242	1989	1988	1989	1988	47
580	20241209	100600	8543769	1988	1988	1988	1988	0
581	20241209	100500	8543769	1988	1988	1988	1988	44
582	20241209	100400	8456297	1988	1988	1988	1988	0
583	20241209	100300	8456297	1988	1988	1988	1988	0
584	20241209	100200	8456297	1988	1988	1988	1988	0
585	20241209	100100	8456297	1988	1988	1988	1988	1
586	20241209	100000	8454309	1978	1978	1978	1978	10
587	20241209	095900	8434529	1980	1980	1980	1980	238
588	20241209	095800	7963289	1978	1978	1978	1978	0
589	20241209	095700	7963289	1978	1978	1978	1978	0
590	20241209	095600	7963289	1978	1978	1978	1978	1
591	20241209	095500	7961311	1978	1978	1978	1978	0
592	20241209	095400	7961311	1978	1978	1978	1978	0
593	20241209	095300	7961311	1978	1979	1979	1978	200
594	20241209	095200	7565651	1980	1980	1980	1980	0
595	20241209	095100	7565651	1980	1980	1980	1980	300
596	20241209	095000	6971651	1980	1980	1980	1980	0
597	20241209	094900	6971651	1980	1980	1980	1980	0
598	20241209	094800	6971651	1980	1980	1980	1980	10
599	20241209	094700	6951851	1980	1980	1980	1980	1
600	20241209	094600	6949871	1978	1978	1978	1978	0
601	20241209	094500	6949871	1978	1978	1978	1978	50
602	20241209	094400	6850971	1978	1978	1978	1978	126
603	20241209	094300	6601743	1978	1978	1978	1978	0
604	20241209	094200	6601743	1978	1978	1978	1978	0
605	20241209	094100	6601743	1978	1978	1978	1978	0
606	20241209	094000	6601743	1978	1978	1978	1978	0
607	20241209	093900	6601743	1978	1978	1978	1978	32
608	20241209	093800	6538447	1980	1980	1980	1980	0
609	20241209	093700	6538447	1980	1978	1980	1978	117
610	20241209	093600	6307019	1978	1978	1978	1978	0
611	20241209	093500	6307019	1978	1978	1978	1978	0
612	20241209	093400	6307019	1978	1978	1978	1978	1000
613	20241209	093300	4329019	1978	1978	1978	1978	0
614	20241209	093200	4329019	1978	1979	1979	1978	20
615	20241209	093100	4289449	1979	1980	1980	1979	51
616	20241209	093000	4188515	1980	1980	1980	1980	0
617	20241209	092900	4188515	1980	1980	1980	1980	0
618	20241209	092800	4188515	1980	1980	1980	1980	0
619	20241209	092700	4188515	1980	1980	1980	1980	297
620	20241209	092600	3600455	1980	1980	1980	1980	0
621	20241209	092500	3600455	1980	1980	1980	1980	0
622	20241209	092400	3600455	1980	1980	1980	1980	0
623	20241209	092300	3600455	1980	1980	1980	1980	200
624	20241209	092200	3204455	1984	1984	1984	1984	13
625	20241209	092100	3178663	1984	1984	1984	1984	7
626	20241209	092000	3164775	1984	1984	1984	1984	36
627	20241209	091900	3093351	1985	1985	1985	1985	0
628	20241209	091800	3093351	1985	1985	1985	1985	24
629	20241209	091700	3045711	1985	1985	1985	1985	0
630	20241209	091600	3045711	1985	1985	1985	1985	0
631	20241209	091500	3045711	1985	1985	1985	1985	10
632	20241209	091400	3025861	1984	1984	1984	1984	0
633	20241209	091300	3025861	1984	1984	1984	1984	0
634	20241209	091200	3025861	1984	1984	1984	1984	0
635	20241209	091100	3025861	1984	1984	1984	1984	0
636	20241209	091000	3025861	1984	1984	1984	1984	0
637	20241209	090900	3025861	1984	1990	1990	1984	468
638	20241209	090800	2094889	1990	1990	1990	1990	0
639	20241209	090700	2094889	1990	1990	1990	1990	6
640	20241209	090600	2082949	1990	1990	1990	1990	1
641	20241209	090500	2080959	1984	1985	1985	1984	99
642	20241209	090400	1884530	1984	1984	1984	1984	402
643	20241209	090300	1086962	1984	1979	1984	1979	5
644	20241209	090200	1077047	1984	1984	1984	1984	0
645	20241209	090100	1077047	1984	1984	1984	1984	0
646	20241209	090000	1077047	1984	2000	2000	1980	541