KissMeData/066900/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194700	6312526	1987	1987	1987	1987	443
3	20241203	194600	6312526	1987	1987	1987	1987	0
4	20241203	194500	6312526	1987	1987	1987	1987	0
5	20241203	194400	6312526	1987	1987	1987	1987	0
6	20241203	194300	6312526	1987	1987	1987	1987	0
7	20241203	194200	6312526	1987	1987	1987	1987	0
8	20241203	194100	6312526	1987	1987	1987	1987	0
9	20241203	194000	6312526	1987	1987	1987	1987	0
10	20241203	193900	6312526	1987	1987	1987	1987	0
11	20241203	193800	6312526	1987	1987	1987	1987	0
12	20241203	193700	6312526	1987	1987	1987	1987	0
13	20241203	193600	6312526	1987	1987	1987	1987	0
14	20241203	193500	6312526	1987	1987	1987	1987	0
15	20241203	193400	6312526	1987	1987	1987	1987	0
16	20241203	193300	6312526	1987	1987	1987	1987	0
17	20241203	193200	6312526	1987	1987	1987	1987	0
18	20241203	193100	6312526	1987	1987	1987	1987	0
19	20241203	193000	6312526	1987	1987	1987	1987	0
20	20241203	192900	6312526	1987	1987	1987	1987	0
21	20241203	192800	6312526	1987	1987	1987	1987	0
22	20241203	192700	6312526	1987	1987	1987	1987	0
23	20241203	192600	6312526	1987	1987	1987	1987	0
24	20241203	192500	6312526	1987	1987	1987	1987	0
25	20241203	192400	6312526	1987	1987	1987	1987	0
26	20241203	192300	6312526	1987	1987	1987	1987	0
27	20241203	192200	6312526	1987	1987	1987	1987	0
28	20241203	192100	6312526	1987	1987	1987	1987	0
29	20241203	192000	6312526	1987	1987	1987	1987	0
30	20241203	191900	6312526	1987	1987	1987	1987	0
31	20241203	191800	6312526	1987	1987	1987	1987	0
32	20241203	191700	6312526	1987	1987	1987	1987	443
33	20241203	191600	6312526	1987	1987	1987	1987	0
34	20241203	191500	6312526	1987	1987	1987	1987	0
35	20241203	191400	6312526	1987	1987	1987	1987	0
36	20241203	191300	6312526	1987	1987	1987	1987	0
37	20241203	191200	6312526	1987	1987	1987	1987	0
38	20241203	191100	6312526	1987	1987	1987	1987	0
39	20241203	191000	6312526	1987	1987	1987	1987	0
40	20241203	190900	6312526	1987	1987	1987	1987	0
41	20241203	190800	6312526	1987	1987	1987	1987	0
42	20241203	190700	6312526	1987	1987	1987	1987	0
43	20241203	190600	6312526	1987	1987	1987	1987	0
44	20241203	190500	6312526	1987	1987	1987	1987	0
45	20241203	190400	6312526	1987	1987	1987	1987	0
46	20241203	190300	6312526	1987	1987	1987	1987	0
47	20241203	190200	6312526	1987	1987	1987	1987	0
48	20241203	190100	6312526	1987	1987	1987	1987	0
49	20241203	190000	6312526	1987	1987	1987	1987	0
50	20241203	185900	6312526	1987	1987	1987	1987	0
51	20241203	185800	6312526	1987	1987	1987	1987	0
52	20241203	185700	6312526	1987	1987	1987	1987	0
53	20241203	185600	6312526	1987	1987	1987	1987	0
54	20241203	185500	6312526	1987	1987	1987	1987	0
55	20241203	185400	6312526	1987	1987	1987	1987	0
56	20241203	185300	6312526	1987	1987	1987	1987	0
57	20241203	185200	6312526	1987	1987	1987	1987	0
58	20241203	185100	6312526	1987	1987	1987	1987	0
59	20241203	185000	6312526	1987	1987	1987	1987	0
60	20241203	184900	6312526	1987	1987	1987	1987	0
61	20241203	184800	6312526	1987	1987	1987	1987	0
62	20241203	184700	6312526	1987	1987	1987	1987	443
63	20241203	184600	6312526	1987	1987	1987	1987	0
64	20241203	184500	6312526	1987	1987	1987	1987	0
65	20241203	184400	6312526	1987	1987	1987	1987	0
66	20241203	184300	6312526	1987	1987	1987	1987	0
67	20241203	184200	6312526	1987	1987	1987	1987	0
68	20241203	184100	6312526	1987	1987	1987	1987	0
69	20241203	184000	6312526	1987	1987	1987	1987	0
70	20241203	183900	6312526	1987	1987	1987	1987	0
71	20241203	183800	6312526	1987	1987	1987	1987	0
72	20241203	183700	6312526	1987	1987	1987	1987	0
73	20241203	183600	6312526	1987	1987	1987	1987	0
74	20241203	183500	6312526	1987	1987	1987	1987	0
75	20241203	183400	6312526	1987	1987	1987	1987	0
76	20241203	183300	6312526	1987	1987	1987	1987	0
77	20241203	183200	6312526	1987	1987	1987	1987	0
78	20241203	183100	6312526	1987	1987	1987	1987	0
79	20241203	183000	6312526	1987	1987	1987	1987	0
80	20241203	182900	6312526	1987	1987	1987	1987	0
81	20241203	182800	6312526	1987	1987	1987	1987	0
82	20241203	182700	6312526	1987	1987	1987	1987	0
83	20241203	182600	6312526	1987	1987	1987	1987	0
84	20241203	182500	6312526	1987	1987	1987	1987	0
85	20241203	182400	6312526	1987	1987	1987	1987	0
86	20241203	182300	6312526	1987	1987	1987	1987	0
87	20241203	182200	6312526	1987	1987	1987	1987	0
88	20241203	182100	6312526	1987	1987	1987	1987	0
89	20241203	182000	6312526	1987	1987	1987	1987	0
90	20241203	181900	6312526	1987	1987	1987	1987	0
91	20241203	181800	6312526	1987	1987	1987	1987	0
92	20241203	181700	6312526	1987	1987	1987	1987	443
93	20241203	181600	6312526	1987	1987	1987	1987	0
94	20241203	181500	6312526	1987	1987	1987	1987	0
95	20241203	181400	6312526	1987	1987	1987	1987	0
96	20241203	181300	6312526	1987	1987	1987	1987	0
97	20241203	181200	6312526	1987	1987	1987	1987	0
98	20241203	181100	6312526	1987	1987	1987	1987	0
99	20241203	181000	6312526	1987	1987	1987	1987	0
100	20241203	180900	6312526	1987	1987	1987	1987	0
101	20241203	180800	6312526	1987	1987	1987	1987	0
102	20241203	180700	6312526	1987	1987	1987	1987	0
103	20241203	180600	6312526	1987	1987	1987	1987	0
104	20241203	180500	6312526	1987	1987	1987	1987	0
105	20241203	180400	6312526	1987	1987	1987	1987	0
106	20241203	180300	6312526	1987	1987	1987	1987	0
107	20241203	180200	6312526	1987	1987	1987	1987	0
108	20241203	180100	6312526	1987	1987	1987	1987	0
109	20241203	180000	6312526	1987	1987	1987	1987	0
110	20241203	175900	6312526	1987	1987	1987	1987	0
111	20241203	175800	6312526	1987	1987	1987	1987	0
112	20241203	175700	6312526	1987	1987	1987	1987	0
113	20241203	175600	6312526	1987	1987	1987	1987	0
114	20241203	175500	6312526	1987	1987	1987	1987	0
115	20241203	175400	6312526	1987	1987	1987	1987	0
116	20241203	175300	6312526	1987	1987	1987	1987	0
117	20241203	175200	6312526	1987	1987	1987	1987	0
118	20241203	175100	6312526	1987	1987	1987	1987	0
119	20241203	175000	6312526	1987	1987	1987	1987	0
120	20241203	174900	6312526	1987	1987	1987	1987	0
121	20241203	174800	6312526	1987	1987	1987	1987	0
122	20241203	174700	6312526	1987	1987	1987	1987	443
123	20241203	174600	6312526	1987	1987	1987	1987	0
124	20241203	174500	6312526	1987	1987	1987	1987	0
125	20241203	174400	6312526	1987	1987	1987	1987	0
126	20241203	174300	6312526	1987	1987	1987	1987	0
127	20241203	174200	6312526	1987	1987	1987	1987	0
128	20241203	174100	6312526	1987	1987	1987	1987	0
129	20241203	174000	6312526	1987	1987	1987	1987	0
130	20241203	173900	6312526	1987	1987	1987	1987	0
131	20241203	173800	6312526	1987	1987	1987	1987	0
132	20241203	173700	6312526	1987	1987	1987	1987	0
133	20241203	173600	6312526	1987	1987	1987	1987	0
134	20241203	173500	6312526	1987	1987	1987	1987	0
135	20241203	173400	6312526	1987	1987	1987	1987	0
136	20241203	173300	6312526	1987	1987	1987	1987	0
137	20241203	173200	6312526	1987	1987	1987	1987	0
138	20241203	173100	6312526	1987	1987	1987	1987	0
139	20241203	173000	6312526	1987	1987	1987	1987	0
140	20241203	172900	6312526	1987	1987	1987	1987	0
141	20241203	172800	6312526	1987	1987	1987	1987	0
142	20241203	172700	6312526	1987	1987	1987	1987	0
143	20241203	172600	6312526	1987	1987	1987	1987	0
144	20241203	172500	6312526	1987	1987	1987	1987	0
145	20241203	172400	6312526	1987	1987	1987	1987	0
146	20241203	172300	6312526	1987	1987	1987	1987	0
147	20241203	172200	6312526	1987	1987	1987	1987	0
148	20241203	172100	6312526	1987	1987	1987	1987	0
149	20241203	172000	6312526	1987	1987	1987	1987	0
150	20241203	171900	6312526	1987	1987	1987	1987	0
151	20241203	171800	6312526	1987	1987	1987	1987	0
152	20241203	171700	6312526	1987	1987	1987	1987	443
153	20241203	171600	6312526	1987	1987	1987	1987	0
154	20241203	171500	6312526	1987	1987	1987	1987	0
155	20241203	171400	6312526	1987	1987	1987	1987	0
156	20241203	171300	6312526	1987	1987	1987	1987	0
157	20241203	171200	6312526	1987	1987	1987	1987	0
158	20241203	171100	6312526	1987	1987	1987	1987	0
159	20241203	171000	6312526	1987	1987	1987	1987	0
160	20241203	170900	6312526	1987	1987	1987	1987	0
161	20241203	170800	6312526	1987	1987	1987	1987	0
162	20241203	170700	6312526	1987	1987	1987	1987	0
163	20241203	170600	6312526	1987	1987	1987	1987	0
164	20241203	170500	6312526	1987	1987	1987	1987	0
165	20241203	170400	6312526	1987	1987	1987	1987	0
166	20241203	170300	6312526	1987	1987	1987	1987	0
167	20241203	170200	6312526	1987	1987	1987	1987	0
168	20241203	170100	6312526	1987	1987	1987	1987	0
169	20241203	170000	6312526	1987	1987	1987	1987	0
170	20241203	165900	6312526	1987	1987	1987	1987	0
171	20241203	165800	6312526	1987	1987	1987	1987	0
172	20241203	165700	6312526	1987	1987	1987	1987	0
173	20241203	165600	6312526	1987	1987	1987	1987	0
174	20241203	165500	6312526	1987	1987	1987	1987	0
175	20241203	165400	6312526	1987	1987	1987	1987	0
176	20241203	165300	6312526	1987	1987	1987	1987	0
177	20241203	165200	6312526	1987	1987	1987	1987	0
178	20241203	165100	6312526	1987	1987	1987	1987	0
179	20241203	165000	6312526	1987	1987	1987	1987	0
180	20241203	164900	6312526	1987	1987	1987	1987	0
181	20241203	164800	6312526	1987	1987	1987	1987	0
182	20241203	164700	6312526	1987	1987	1987	1987	443
183	20241203	164600	6312526	1987	1987	1987	1987	0
184	20241203	164500	6312526	1987	1987	1987	1987	0
185	20241203	164400	6312526	1987	1987	1987	1987	0
186	20241203	164300	6312526	1987	1987	1987	1987	0
187	20241203	164200	6312526	1987	1987	1987	1987	0
188	20241203	164100	6312526	1987	1987	1987	1987	0
189	20241203	164000	6312526	1987	1987	1987	1987	0
190	20241203	163900	6312526	1987	1987	1987	1987	0
191	20241203	163800	6312526	1987	1987	1987	1987	0
192	20241203	163700	6312526	1987	1987	1987	1987	0
193	20241203	163600	6312526	1987	1987	1987	1987	0
194	20241203	163500	6312526	1987	1987	1987	1987	0
195	20241203	163400	6312526	1987	1987	1987	1987	0
196	20241203	163300	6312526	1987	1987	1987	1987	0
197	20241203	163200	6312526	1987	1987	1987	1987	0
198	20241203	163100	6312526	1987	1987	1987	1987	0
199	20241203	163000	6312526	1987	1987	1987	1987	0
200	20241203	162900	6312526	1987	1987	1987	1987	0
201	20241203	162800	6312526	1987	1987	1987	1987	0
202	20241203	162700	6312526	1987	1987	1987	1987	0
203	20241203	162600	6312526	1987	1987	1987	1987	0
204	20241203	162500	6312526	1987	1987	1987	1987	0
205	20241203	162400	6312526	1987	1987	1987	1987	0
206	20241203	162300	6312526	1987	1987	1987	1987	0
207	20241203	162200	6312526	1987	1987	1987	1987	0
208	20241203	162100	6312526	1987	1987	1987	1987	0
209	20241203	162000	6312526	1987	1987	1987	1987	0
210	20241203	161900	6312526	1987	1987	1987	1987	0
211	20241203	161800	6312526	1987	1987	1987	1987	0
212	20241203	161700	6312526	1987	1987	1987	1987	443
213	20241203	161600	6312526	1987	1987	1987	1987	0
214	20241203	161500	6312526	1987	1987	1987	1987	0
215	20241203	161400	6312526	1987	1987	1987	1987	0
216	20241203	161300	6312526	1987	1987	1987	1987	0
217	20241203	161200	6312526	1987	1987	1987	1987	0
218	20241203	161100	6312526	1987	1987	1987	1987	0
219	20241203	161000	6312526	1987	1987	1987	1987	0
220	20241203	160900	6312526	1987	1987	1987	1987	0
221	20241203	160800	6312526	1987	1987	1987	1987	0
222	20241203	160700	6312526	1987	1987	1987	1987	0
223	20241203	160600	6312526	1987	1987	1987	1987	0
224	20241203	160500	6312526	1987	1987	1987	1987	0
225	20241203	160400	6312526	1987	1987	1987	1987	0
226	20241203	160300	6312526	1987	1987	1987	1987	0
227	20241203	160200	6312526	1987	1987	1987	1987	0
228	20241203	160100	6312526	1987	1987	1987	1987	0
229	20241203	160000	6312526	1987	1987	1987	1987	0
230	20241203	155900	6312526	1987	1987	1987	1987	0
231	20241203	155800	6312526	1987	1987	1987	1987	0
232	20241203	155700	6312526	1987	1987	1987	1987	0
233	20241203	155600	6312526	1987	1987	1987	1987	0
234	20241203	155500	6312526	1987	1987	1987	1987	0
235	20241203	155400	6312526	1987	1987	1987	1987	0
236	20241203	155300	6312526	1987	1987	1987	1987	0
237	20241203	155200	6312526	1987	1987	1987	1987	0
238	20241203	155100	6312526	1987	1987	1987	1987	0
239	20241203	155000	6312526	1987	1987	1987	1987	0
240	20241203	154900	6312526	1987	1987	1987	1987	0
241	20241203	154800	6312526	1987	1987	1987	1987	0
242	20241203	154700	6312526	1987	1987	1987	1987	443
243	20241203	154600	6312526	1987	1987	1987	1987	0
244	20241203	154500	6312526	1987	1987	1987	1987	0
245	20241203	154400	6312526	1987	1987	1987	1987	0
246	20241203	154300	6312526	1987	1987	1987	1987	0
247	20241203	154200	6312526	1987	1987	1987	1987	0
248	20241203	154100	6312526	1987	1987	1987	1987	0
249	20241203	154000	6312526	1987	1987	1987	1987	0
250	20241203	153900	6312526	1987	1987	1987	1987	0
251	20241203	153800	6312526	1987	1987	1987	1987	0
252	20241203	153700	6312526	1987	1987	1987	1987	0
253	20241203	153600	6312526	1987	1987	1987	1987	0
254	20241203	153500	6312526	1987	1987	1987	1987	0
255	20241203	153400	6312526	1987	1987	1987	1987	0
256	20241203	153300	6312526	1987	1987	1987	1987	0
257	20241203	153200	6312526	1987	1987	1987	1987	0
258	20241203	153100	6312526	1987	1987	1987	1987	0
259	20241203	153000	6312526	1987	1987	1987	1987	443
260	20241203	152900	5432285	1986	1986	1986	1986	0
261	20241203	152800	5432285	1986	1986	1986	1986	0
262	20241203	152700	5432285	1986	1986	1986	1986	0
263	20241203	152600	5432285	1986	1986	1986	1986	0
264	20241203	152500	5432285	1986	1986	1986	1986	0
265	20241203	152400	5432285	1986	1986	1986	1986	0
266	20241203	152300	5432285	1986	1986	1986	1986	0
267	20241203	152200	5432285	1986	1986	1986	1986	0
268	20241203	152100	5432285	1986	1986	1986	1986	0
269	20241203	152000	5432285	1986	1986	1986	1986	0
270	20241203	151900	5432285	1986	1985	1986	1985	379
271	20241203	151800	4679593	1986	1986	1986	1986	0
272	20241203	151700	4679593	1986	1986	1986	1986	0
273	20241203	151600	4679593	1986	1981	1986	1981	100
274	20241203	151500	4481399	1981	1981	1981	1981	0
275	20241203	151400	4481399	1981	1981	1981	1981	0
276	20241203	151300	4481399	1981	1981	1981	1981	0
277	20241203	151200	4481399	1981	1981	1981	1981	0
278	20241203	151100	4481399	1981	1981	1981	1981	0
279	20241203	151000	4481399	1981	1981	1981	1981	0
280	20241203	150900	4481399	1981	1981	1981	1981	0
281	20241203	150800	4481399	1981	1981	1981	1981	0
282	20241203	150700	4481399	1981	1981	1981	1981	0
283	20241203	150600	4481399	1981	1981	1981	1981	0
284	20241203	150500	4481399	1981	1981	1981	1981	2
285	20241203	150400	4477437	1981	1981	1981	1981	0
286	20241203	150300	4477437	1981	1981	1981	1981	0
287	20241203	150200	4477437	1981	1981	1981	1981	0
288	20241203	150100	4477437	1981	1981	1981	1981	0
289	20241203	150000	4477437	1981	1981	1981	1981	0
290	20241203	145900	4477437	1981	1981	1981	1981	0
291	20241203	145800	4477437	1981	1981	1981	1981	0
292	20241203	145700	4477437	1981	1981	1981	1981	0
293	20241203	145600	4477437	1981	1981	1981	1981	0
294	20241203	145500	4477437	1981	1981	1981	1981	0
295	20241203	145400	4477437	1981	1981	1981	1981	0
296	20241203	145300	4477437	1981	1981	1981	1981	0
297	20241203	145200	4477437	1981	1981	1981	1981	0
298	20241203	145100	4477437	1981	1981	1981	1981	1
299	20241203	145000	4475456	1964	1965	1965	1964	27
300	20241203	144900	4422426	1986	1986	1986	1986	0
301	20241203	144800	4422426	1986	1986	1986	1986	0
302	20241203	144700	4422426	1986	1986	1986	1986	0
303	20241203	144600	4422426	1986	1986	1986	1986	1
304	20241203	144500	4420440	1964	1964	1964	1964	0
305	20241203	144400	4420440	1964	1964	1964	1964	0
306	20241203	144300	4420440	1964	1964	1964	1964	0
307	20241203	144200	4420440	1964	1964	1964	1964	0
308	20241203	144100	4420440	1964	1964	1964	1964	0
309	20241203	144000	4420440	1964	1964	1964	1964	0
310	20241203	143900	4420440	1964	1964	1964	1964	0
311	20241203	143800	4420440	1964	1964	1964	1964	0
312	20241203	143700	4420440	1964	1964	1964	1964	0
313	20241203	143600	4420440	1964	1964	1964	1964	27
314	20241203	143500	4367412	1964	1964	1964	1964	0
315	20241203	143400	4367412	1964	1964	1964	1964	0
316	20241203	143300	4367412	1964	1964	1964	1964	0
317	20241203	143200	4367412	1964	1964	1964	1964	0
318	20241203	143100	4367412	1964	1964	1964	1964	0
319	20241203	143000	4367412	1964	1964	1964	1964	0
320	20241203	142900	4367412	1964	1964	1964	1964	0
321	20241203	142800	4367412	1964	1964	1964	1964	0
322	20241203	142700	4367412	1964	1964	1964	1964	0
323	20241203	142600	4367412	1964	1964	1964	1964	0
324	20241203	142500	4367412	1964	1964	1964	1964	0
325	20241203	142400	4367412	1964	1964	1964	1964	0
326	20241203	142300	4367412	1964	1964	1964	1964	0
327	20241203	142200	4367412	1964	1964	1964	1964	27
328	20241203	142100	4314384	1964	1964	1964	1964	0
329	20241203	142000	4314384	1964	1964	1964	1964	0
330	20241203	141900	4314384	1964	1964	1964	1964	0
331	20241203	141800	4314384	1964	1964	1964	1964	0
332	20241203	141700	4314384	1964	1964	1964	1964	0
333	20241203	141600	4314384	1964	1964	1964	1964	0
334	20241203	141500	4314384	1964	1964	1964	1964	0
335	20241203	141400	4314384	1964	1964	1964	1964	0
336	20241203	141300	4314384	1964	1964	1964	1964	0
337	20241203	141200	4314384	1964	1964	1964	1964	0
338	20241203	141100	4314384	1964	1964	1964	1964	0
339	20241203	141000	4314384	1964	1964	1964	1964	0
340	20241203	140900	4314384	1964	1964	1964	1964	0
341	20241203	140800	4314384	1964	1964	1964	1964	27
342	20241203	140700	4261356	1964	1964	1964	1964	0
343	20241203	140600	4261356	1964	1964	1964	1964	0
344	20241203	140500	4261356	1964	1964	1964	1964	0
345	20241203	140400	4261356	1964	1964	1964	1964	0
346	20241203	140300	4261356	1964	1964	1964	1964	0
347	20241203	140200	4261356	1964	1964	1964	1964	0
348	20241203	140100	4261356	1964	1964	1964	1964	0
349	20241203	140000	4261356	1964	1964	1964	1964	0
350	20241203	135900	4261356	1964	1964	1964	1964	0
351	20241203	135800	4261356	1964	1964	1964	1964	0
352	20241203	135700	4261356	1964	1964	1964	1964	0
353	20241203	135600	4261356	1964	1964	1964	1964	0
354	20241203	135500	4261356	1964	1964	1964	1964	0
355	20241203	135400	4261356	1964	1965	1965	1964	28
356	20241203	135300	4206342	1965	1965	1965	1965	0
357	20241203	135200	4206342	1965	1965	1965	1965	0
358	20241203	135100	4206342	1965	1965	1965	1965	0
359	20241203	135000	4206342	1965	1965	1965	1965	0
360	20241203	134900	4206342	1965	1965	1965	1965	0
361	20241203	134800	4206342	1965	1965	1965	1965	0
362	20241203	134700	4206342	1965	1965	1965	1965	0
363	20241203	134600	4206342	1965	1965	1965	1965	0
364	20241203	134500	4206342	1965	1965	1965	1965	0
365	20241203	134400	4206342	1965	1965	1965	1965	0
366	20241203	134300	4206342	1965	1965	1965	1965	0
367	20241203	134200	4206342	1965	1965	1965	1965	0
368	20241203	134100	4206342	1965	1965	1965	1965	0
369	20241203	134000	4206342	1965	1965	1965	1965	28
370	20241203	133900	4151322	1986	1986	1986	1986	0
371	20241203	133800	4151322	1986	1986	1986	1986	0
372	20241203	133700	4151322	1986	1986	1986	1986	0
373	20241203	133600	4151322	1986	1986	1986	1986	0
374	20241203	133500	4151322	1986	1986	1986	1986	0
375	20241203	133400	4151322	1986	1986	1986	1986	1
376	20241203	133300	4149336	1964	1964	1964	1964	0
377	20241203	133200	4149336	1964	1964	1964	1964	0
378	20241203	133100	4149336	1964	1964	1964	1964	0
379	20241203	133000	4149336	1964	1964	1964	1964	0
380	20241203	132900	4149336	1964	1964	1964	1964	0
381	20241203	132800	4149336	1964	1964	1964	1964	0
382	20241203	132700	4149336	1964	1964	1964	1964	0
383	20241203	132600	4149336	1964	1964	1964	1964	28
384	20241203	132500	4094344	1986	1986	1986	1986	0
385	20241203	132400	4094344	1986	1986	1986	1986	0
386	20241203	132300	4094344	1986	1986	1986	1986	0
387	20241203	132200	4094344	1986	1986	1986	1986	0
388	20241203	132100	4094344	1986	1986	1986	1986	0
389	20241203	132000	4094344	1986	1986	1986	1986	0
390	20241203	131900	4094344	1986	1986	1986	1986	0
391	20241203	131800	4094344	1986	1986	1986	1986	0
392	20241203	131700	4094344	1986	1986	1986	1986	0
393	20241203	131600	4094344	1986	1986	1986	1986	0
394	20241203	131500	4094344	1986	1986	1986	1986	1
395	20241203	131400	4092358	1964	1964	1964	1964	0
396	20241203	131300	4092358	1964	1964	1964	1964	0
397	20241203	131200	4092358	1964	1964	1964	1964	28
398	20241203	131100	4037366	1964	1964	1964	1964	0
399	20241203	131000	4037366	1964	1964	1964	1964	0
400	20241203	130900	4037366	1964	1964	1964	1964	0
401	20241203	130800	4037366	1964	1964	1964	1964	0
402	20241203	130700	4037366	1964	1964	1964	1964	0
403	20241203	130600	4037366	1964	1964	1964	1964	0
404	20241203	130500	4037366	1964	1964	1964	1964	0
405	20241203	130400	4037366	1964	1964	1964	1964	0
406	20241203	130300	4037366	1964	1964	1964	1964	0
407	20241203	130200	4037366	1964	1964	1964	1964	0
408	20241203	130100	4037366	1964	1964	1964	1964	0
409	20241203	130000	4037366	1964	1964	1964	1964	0
410	20241203	125900	4037366	1964	1964	1964	1964	0
411	20241203	125800	4037366	1964	1964	1964	1964	28
412	20241203	125700	3982374	1964	1964	1964	1964	0
413	20241203	125600	3982374	1964	1964	1964	1964	0
414	20241203	125500	3982374	1964	1964	1964	1964	0
415	20241203	125400	3982374	1964	1964	1964	1964	0
416	20241203	125300	3982374	1964	1964	1964	1964	0
417	20241203	125200	3982374	1964	1964	1964	1964	0
418	20241203	125100	3982374	1964	1964	1964	1964	0
419	20241203	125000	3982374	1964	1964	1964	1964	0
420	20241203	124900	3982374	1964	1964	1964	1964	0
421	20241203	124800	3982374	1964	1964	1964	1964	0
422	20241203	124700	3982374	1964	1964	1964	1964	0
423	20241203	124600	3982374	1964	1964	1964	1964	0
424	20241203	124500	3982374	1964	1964	1964	1964	0
425	20241203	124400	3982374	1964	1964	1964	1964	28
426	20241203	124300	3927382	1986	1986	1986	1986	0
427	20241203	124200	3927382	1986	1986	1986	1986	0
428	20241203	124100	3927382	1986	1964	1986	1964	87
429	20241203	124000	3756470	1986	1986	1986	1986	0
430	20241203	123900	3756470	1986	1986	1986	1986	0
431	20241203	123800	3756470	1986	1986	1986	1986	0
432	20241203	123700	3756470	1986	1986	1986	1986	0
433	20241203	123600	3756470	1986	1986	1986	1986	0
434	20241203	123500	3756470	1986	1986	1986	1986	0
435	20241203	123400	3756470	1986	1986	1986	1986	0
436	20241203	123300	3756470	1986	1986	1986	1986	1
437	20241203	123200	3754484	1964	1964	1964	1964	0
438	20241203	123100	3754484	1964	1964	1964	1964	0
439	20241203	123000	3754484	1964	1964	1964	1964	28
440	20241203	122900	3699492	1964	1964	1964	1964	0
441	20241203	122800	3699492	1964	1966	1966	1964	203
442	20241203	122700	3300623	1987	1987	1987	1987	0
443	20241203	122600	3300623	1987	1987	1987	1987	0
444	20241203	122500	3300623	1987	1987	1987	1987	0
445	20241203	122400	3300623	1987	1987	1987	1987	0
446	20241203	122300	3300623	1987	1987	1987	1987	0
447	20241203	122200	3300623	1987	1987	1987	1987	0
448	20241203	122100	3300623	1987	1985	1987	1985	14
449	20241203	122000	3272820	1966	1966	1966	1966	0
450	20241203	121900	3272820	1966	1966	1966	1966	0
451	20241203	121800	3272820	1966	1966	1966	1966	0
452	20241203	121700	3272820	1966	1966	1966	1966	0
453	20241203	121600	3272820	1966	1969	1969	1966	28
454	20241203	121500	3217697	1988	1988	1988	1988	0
455	20241203	121400	3217697	1988	1988	1988	1988	0
456	20241203	121300	3217697	1988	1988	1988	1988	0
457	20241203	121200	3217697	1988	1988	1988	1988	0
458	20241203	121100	3217697	1988	1986	1988	1986	4
459	20241203	121000	3209751	1969	1969	1969	1969	0
460	20241203	120900	3209751	1969	1969	1969	1969	0
461	20241203	120800	3209751	1969	1969	1969	1969	0
462	20241203	120700	3209751	1969	1969	1969	1969	0
463	20241203	120600	3209751	1969	1969	1969	1969	0
464	20241203	120500	3209751	1969	1969	1969	1969	0
465	20241203	120400	3209751	1969	1969	1969	1969	0
466	20241203	120300	3209751	1969	1969	1969	1969	0
467	20241203	120200	3209751	1969	1969	1969	1969	28
468	20241203	120100	3154619	1969	1969	1969	1969	0
469	20241203	120000	3154619	1969	1969	1969	1969	0
470	20241203	115900	3154619	1969	1969	1969	1969	0
471	20241203	115800	3154619	1969	1969	1969	1969	0
472	20241203	115700	3154619	1969	1969	1969	1969	0
473	20241203	115600	3154619	1969	1969	1969	1969	0
474	20241203	115500	3154619	1969	1969	1969	1969	0
475	20241203	115400	3154619	1969	1969	1969	1969	0
476	20241203	115300	3154619	1969	1969	1969	1969	0
477	20241203	115200	3154619	1969	1969	1969	1969	0
478	20241203	115100	3154619	1969	1969	1969	1969	0
479	20241203	115000	3154619	1969	1969	1969	1969	0
480	20241203	114900	3154619	1969	1969	1969	1969	0
481	20241203	114800	3154619	1969	1970	1970	1969	28
482	20241203	114700	3099461	1970	1970	1970	1970	0
483	20241203	114600	3099461	1970	1970	1970	1970	0
484	20241203	114500	3099461	1970	1970	1970	1970	0
485	20241203	114400	3099461	1970	1970	1970	1970	0
486	20241203	114300	3099461	1970	1970	1970	1970	0
487	20241203	114200	3099461	1970	1970	1970	1970	0
488	20241203	114100	3099461	1970	1970	1970	1970	0
489	20241203	114000	3099461	1970	1970	1970	1970	0
490	20241203	113900	3099461	1970	1970	1970	1970	0
491	20241203	113800	3099461	1970	1970	1970	1970	0
492	20241203	113700	3099461	1970	1970	1970	1970	0
493	20241203	113600	3099461	1970	1970	1970	1970	0
494	20241203	113500	3099461	1970	1970	1970	1970	0
495	20241203	113400	3099461	1970	1970	1970	1970	28
496	20241203	113300	3044301	1970	1970	1970	1970	0
497	20241203	113200	3044301	1970	1970	1970	1970	0
498	20241203	113100	3044301	1970	1970	1970	1970	0
499	20241203	113000	3044301	1970	1970	1970	1970	0
500	20241203	112900	3044301	1970	1970	1970	1970	0
501	20241203	112800	3044301	1970	1970	1970	1970	0
502	20241203	112700	3044301	1970	1970	1970	1970	0
503	20241203	112600	3044301	1970	1970	1970	1970	0
504	20241203	112500	3044301	1970	1970	1970	1970	0
505	20241203	112400	3044301	1970	1970	1970	1970	0
506	20241203	112300	3044301	1970	1970	1970	1970	0
507	20241203	112200	3044301	1970	1970	1970	1970	0
508	20241203	112100	3044301	1970	1970	1970	1970	0
509	20241203	112000	3044301	1970	1986	1986	1970	40
510	20241203	111900	2965299	1970	1970	1970	1970	0
511	20241203	111800	2965299	1970	1970	1970	1970	0
512	20241203	111700	2965299	1970	1970	1970	1970	0
513	20241203	111600	2965299	1970	1970	1970	1970	0
514	20241203	111500	2965299	1970	1970	1970	1970	0
515	20241203	111400	2965299	1970	1970	1970	1970	0
516	20241203	111300	2965299	1970	1970	1970	1970	0
517	20241203	111200	2965299	1970	1970	1970	1970	0
518	20241203	111100	2965299	1970	1970	1970	1970	0
519	20241203	111000	2965299	1970	1970	1970	1970	0
520	20241203	110900	2965299	1970	1970	1970	1970	0
521	20241203	110800	2965299	1970	1970	1970	1970	0
522	20241203	110700	2965299	1970	1970	1970	1970	0
523	20241203	110600	2965299	1970	1970	1970	1970	30
524	20241203	110500	2906199	1971	1971	1971	1971	0
525	20241203	110400	2906199	1971	1971	1971	1971	0
526	20241203	110300	2906199	1971	1971	1971	1971	0
527	20241203	110200	2906199	1971	1971	1971	1971	0
528	20241203	110100	2906199	1971	1971	1971	1971	0
529	20241203	110000	2906199	1971	1971	1971	1971	0
530	20241203	105900	2906199	1971	1971	1971	1971	0
531	20241203	105800	2906199	1971	1971	1971	1971	0
532	20241203	105700	2906199	1971	1971	1971	1971	0
533	20241203	105600	2906199	1971	1971	1971	1971	0
534	20241203	105500	2906199	1971	1971	1971	1971	0
535	20241203	105400	2906199	1971	1971	1971	1971	161
536	20241203	105300	2588868	1971	1971	1971	1971	0
537	20241203	105200	2588868	1971	1971	1971	1971	28
538	20241203	105100	2533680	1971	1971	1971	1971	0
539	20241203	105000	2533680	1971	1971	1971	1971	0
540	20241203	104900	2533680	1971	1971	1971	1971	0
541	20241203	104800	2533680	1971	1971	1971	1971	0
542	20241203	104700	2533680	1971	1971	1971	1971	0
543	20241203	104600	2533680	1971	1971	1971	1971	0
544	20241203	104500	2533680	1971	1971	1971	1971	0
545	20241203	104400	2533680	1971	1971	1971	1971	0
546	20241203	104300	2533680	1971	1971	1971	1971	0
547	20241203	104200	2533680	1971	1971	1971	1971	0
548	20241203	104100	2533680	1971	1971	1971	1971	0
549	20241203	104000	2533680	1971	1971	1971	1971	0
550	20241203	103900	2533680	1971	1971	1971	1971	0
551	20241203	103800	2533680	1971	1972	1972	1971	28
552	20241203	103700	2478481	1971	1971	1971	1971	0
553	20241203	103600	2478481	1971	1971	1971	1971	0
554	20241203	103500	2478481	1971	1971	1971	1971	0
555	20241203	103400	2478481	1971	1971	1971	1971	0
556	20241203	103300	2478481	1971	1971	1971	1971	0
557	20241203	103200	2478481	1971	1971	1971	1971	0
558	20241203	103100	2478481	1971	1971	1971	1971	0
559	20241203	103000	2478481	1971	1971	1971	1971	0
560	20241203	102900	2478481	1971	1971	1971	1971	0
561	20241203	102800	2478481	1971	1971	1971	1971	0
562	20241203	102700	2478481	1971	1971	1971	1971	0
563	20241203	102600	2478481	1971	1971	1971	1971	0
564	20241203	102500	2478481	1971	1971	1971	1971	0
565	20241203	102400	2478481	1971	1971	1971	1971	28
566	20241203	102300	2423293	1989	1989	1989	1989	0
567	20241203	102200	2423293	1989	1989	1989	1989	0
568	20241203	102100	2423293	1989	1989	1989	1989	0
569	20241203	102000	2423293	1989	1989	1989	1989	0
570	20241203	101900	2423293	1989	1989	1989	1989	0
571	20241203	101800	2423293	1989	1989	1989	1989	0
572	20241203	101700	2423293	1989	1989	1989	1989	0
573	20241203	101600	2423293	1989	1989	1989	1989	2
574	20241203	101500	2419315	1990	1990	1990	1990	0
575	20241203	101400	2419315	1990	1990	1990	1990	0
576	20241203	101300	2419315	1990	1990	1990	1990	0
577	20241203	101200	2419315	1990	1990	1990	1990	0
578	20241203	101100	2419315	1990	1990	1990	1990	0
579	20241203	101000	2419315	1990	1990	1990	1990	0
580	20241203	100900	2419315	1990	1990	1990	1990	0
581	20241203	100800	2419315	1990	1990	1990	1990	0
582	20241203	100700	2419315	1990	1990	1990	1990	0
583	20241203	100600	2419315	1990	1990	1990	1990	0
584	20241203	100500	2419315	1990	1990	1990	1990	0
585	20241203	100400	2419315	1990	1990	1990	1990	0
586	20241203	100300	2419315	1990	1990	1990	1990	0
587	20241203	100200	2419315	1990	1990	1990	1990	0
588	20241203	100100	2419315	1990	1990	1990	1990	0
589	20241203	100000	2419315	1990	1990	1990	1990	0
590	20241203	095900	2419315	1990	1990	1990	1990	0
591	20241203	095800	2419315	1990	1990	1990	1990	100
592	20241203	095700	2220315	1990	1990	1990	1990	0
593	20241203	095600	2220315	1990	1990	1990	1990	0
594	20241203	095500	2220315	1990	1990	1990	1990	0
595	20241203	095400	2220315	1990	1990	1990	1990	0
596	20241203	095300	2220315	1990	1990	1990	1990	0
597	20241203	095200	2220315	1990	1990	1990	1990	0
598	20241203	095100	2220315	1990	1990	1990	1990	1
599	20241203	095000	2218325	1990	1990	1990	1990	5
600	20241203	094900	2208375	1990	1990	1990	1990	0
601	20241203	094800	2208375	1990	1990	1990	1990	0
602	20241203	094700	2208375	1990	1990	1990	1990	0
603	20241203	094600	2208375	1990	1990	1990	1990	0
604	20241203	094500	2208375	1990	1990	1990	1990	0
605	20241203	094400	2208375	1990	1990	1990	1990	0
606	20241203	094300	2208375	1990	1990	1990	1990	0
607	20241203	094200	2208375	1990	1990	1990	1990	2
608	20241203	094100	2204395	1990	1990	1990	1990	0
609	20241203	094000	2204395	1990	1990	1990	1990	0
610	20241203	093900	2204395	1990	1990	1990	1990	0
611	20241203	093800	2204395	1990	1990	1990	1990	0
612	20241203	093700	2204395	1990	1990	1990	1990	0
613	20241203	093600	2204395	1990	1990	1990	1990	0
614	20241203	093500	2204395	1990	1990	1990	1990	10
615	20241203	093400	2184495	1990	1990	1990	1990	20
616	20241203	093300	2144695	1990	1990	1990	1990	0
617	20241203	093200	2144695	1990	1990	1990	1990	0
618	20241203	093100	2144695	1990	1990	1990	1990	0
619	20241203	093000	2144695	1990	1990	1990	1990	453
620	20241203	092900	1243225	1990	1990	1990	1990	0
621	20241203	092800	1243225	1990	1990	1990	1990	0
622	20241203	092700	1243225	1990	1990	1990	1990	0
623	20241203	092600	1243225	1990	1990	1990	1990	0
624	20241203	092500	1243225	1990	1990	1990	1990	0
625	20241203	092400	1243225	1990	1990	1990	1990	0
626	20241203	092300	1243225	1990	1990	1990	1990	0
627	20241203	092200	1243225	1990	1990	1990	1990	0
628	20241203	092100	1243225	1990	1990	1990	1990	100
629	20241203	092000	1044225	1989	1989	1989	1989	0
630	20241203	091900	1044225	1989	1989	1989	1989	0
631	20241203	091800	1044225	1989	1989	1989	1989	0
632	20241203	091700	1044225	1989	1989	1989	1989	0
633	20241203	091600	1044225	1989	1989	1989	1989	0
634	20241203	091500	1044225	1989	1989	1989	1989	0
635	20241203	091400	1044225	1989	1989	1989	1989	0
636	20241203	091300	1044225	1989	1989	1989	1989	0
637	20241203	091200	1044225	1989	1989	1989	1989	0
638	20241203	091100	1044225	1989	1989	1989	1989	0
639	20241203	091000	1044225	1989	1989	1989	1989	0
640	20241203	090900	1044225	1989	1989	1989	1989	0
641	20241203	090800	1044225	1989	1989	1989	1989	3
642	20241203	090700	1038258	1989	1989	1989	1989	0
643	20241203	090600	1038258	1989	1989	1989	1989	0
644	20241203	090500	1038258	1989	1989	1989	1989	0
645	20241203	090400	1038258	1989	1989	1989	1989	0
646	20241203	090300	1038258	1989	1989	1989	1989	0
647	20241203	090200	1038258	1989	1989	1989	1989	6
648	20241203	090100	1026324	1989	1989	1989	1989	277
649	20241203	090000	475371	1989	1989	1989	1989	239