KissMeData/067830/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194900	149226302	1958	1958	1958	1958	4394
3	20241202	194800	149226302	1958	1958	1958	1958	0
4	20241202	194700	149226302	1958	1958	1958	1958	0
5	20241202	194600	149226302	1958	1958	1958	1958	0
6	20241202	194500	149226302	1958	1958	1958	1958	0
7	20241202	194400	149226302	1958	1958	1958	1958	0
8	20241202	194300	149226302	1958	1958	1958	1958	0
9	20241202	194200	149226302	1958	1958	1958	1958	0
10	20241202	194100	149226302	1958	1958	1958	1958	0
11	20241202	194000	149226302	1958	1958	1958	1958	0
12	20241202	193900	149226302	1958	1958	1958	1958	0
13	20241202	193800	149226302	1958	1958	1958	1958	0
14	20241202	193700	149226302	1958	1958	1958	1958	0
15	20241202	193600	149226302	1958	1958	1958	1958	0
16	20241202	193500	149226302	1958	1958	1958	1958	0
17	20241202	193400	149226302	1958	1958	1958	1958	0
18	20241202	193300	149226302	1958	1958	1958	1958	0
19	20241202	193200	149226302	1958	1958	1958	1958	0
20	20241202	193100	149226302	1958	1958	1958	1958	0
21	20241202	193000	149226302	1958	1958	1958	1958	0
22	20241202	192900	149226302	1958	1958	1958	1958	0
23	20241202	192800	149226302	1958	1958	1958	1958	0
24	20241202	192700	149226302	1958	1958	1958	1958	0
25	20241202	192600	149226302	1958	1958	1958	1958	0
26	20241202	192500	149226302	1958	1958	1958	1958	0
27	20241202	192400	149226302	1958	1958	1958	1958	0
28	20241202	192300	149226302	1958	1958	1958	1958	0
29	20241202	192200	149226302	1958	1958	1958	1958	0
30	20241202	192100	149226302	1958	1958	1958	1958	0
31	20241202	192000	149226302	1958	1958	1958	1958	0
32	20241202	191900	149226302	1958	1958	1958	1958	4394
33	20241202	191800	149226302	1958	1958	1958	1958	0
34	20241202	191700	149226302	1958	1958	1958	1958	0
35	20241202	191600	149226302	1958	1958	1958	1958	0
36	20241202	191500	149226302	1958	1958	1958	1958	0
37	20241202	191400	149226302	1958	1958	1958	1958	0
38	20241202	191300	149226302	1958	1958	1958	1958	0
39	20241202	191200	149226302	1958	1958	1958	1958	0
40	20241202	191100	149226302	1958	1958	1958	1958	0
41	20241202	191000	149226302	1958	1958	1958	1958	0
42	20241202	190900	149226302	1958	1958	1958	1958	0
43	20241202	190800	149226302	1958	1958	1958	1958	0
44	20241202	190700	149226302	1958	1958	1958	1958	0
45	20241202	190600	149226302	1958	1958	1958	1958	0
46	20241202	190500	149226302	1958	1958	1958	1958	0
47	20241202	190400	149226302	1958	1958	1958	1958	0
48	20241202	190300	149226302	1958	1958	1958	1958	0
49	20241202	190200	149226302	1958	1958	1958	1958	0
50	20241202	190100	149226302	1958	1958	1958	1958	0
51	20241202	190000	149226302	1958	1958	1958	1958	0
52	20241202	185900	149226302	1958	1958	1958	1958	0
53	20241202	185800	149226302	1958	1958	1958	1958	0
54	20241202	185700	149226302	1958	1958	1958	1958	0
55	20241202	185600	149226302	1958	1958	1958	1958	0
56	20241202	185500	149226302	1958	1958	1958	1958	0
57	20241202	185400	149226302	1958	1958	1958	1958	0
58	20241202	185300	149226302	1958	1958	1958	1958	0
59	20241202	185200	149226302	1958	1958	1958	1958	0
60	20241202	185100	149226302	1958	1958	1958	1958	0
61	20241202	185000	149226302	1958	1958	1958	1958	0
62	20241202	184900	149226302	1958	1958	1958	1958	4394
63	20241202	184800	149226302	1958	1958	1958	1958	0
64	20241202	184700	149226302	1958	1958	1958	1958	0
65	20241202	184600	149226302	1958	1958	1958	1958	0
66	20241202	184500	149226302	1958	1958	1958	1958	0
67	20241202	184400	149226302	1958	1958	1958	1958	0
68	20241202	184300	149226302	1958	1958	1958	1958	0
69	20241202	184200	149226302	1958	1958	1958	1958	0
70	20241202	184100	149226302	1958	1958	1958	1958	0
71	20241202	184000	149226302	1958	1958	1958	1958	0
72	20241202	183900	149226302	1958	1958	1958	1958	0
73	20241202	183800	149226302	1958	1958	1958	1958	0
74	20241202	183700	149226302	1958	1958	1958	1958	0
75	20241202	183600	149226302	1958	1958	1958	1958	0
76	20241202	183500	149226302	1958	1958	1958	1958	0
77	20241202	183400	149226302	1958	1958	1958	1958	0
78	20241202	183300	149226302	1958	1958	1958	1958	0
79	20241202	183200	149226302	1958	1958	1958	1958	0
80	20241202	183100	149226302	1958	1958	1958	1958	0
81	20241202	183000	149226302	1958	1958	1958	1958	0
82	20241202	182900	149226302	1958	1958	1958	1958	0
83	20241202	182800	149226302	1958	1958	1958	1958	0
84	20241202	182700	149226302	1958	1958	1958	1958	0
85	20241202	182600	149226302	1958	1958	1958	1958	0
86	20241202	182500	149226302	1958	1958	1958	1958	0
87	20241202	182400	149226302	1958	1958	1958	1958	0
88	20241202	182300	149226302	1958	1958	1958	1958	0
89	20241202	182200	149226302	1958	1958	1958	1958	0
90	20241202	182100	149226302	1958	1958	1958	1958	0
91	20241202	182000	149226302	1958	1958	1958	1958	0
92	20241202	181900	149226302	1958	1958	1958	1958	4394
93	20241202	181800	149226302	1958	1958	1958	1958	0
94	20241202	181700	149226302	1958	1958	1958	1958	0
95	20241202	181600	149226302	1958	1958	1958	1958	0
96	20241202	181500	149226302	1958	1958	1958	1958	0
97	20241202	181400	149226302	1958	1958	1958	1958	0
98	20241202	181300	149226302	1958	1958	1958	1958	0
99	20241202	181200	149226302	1958	1958	1958	1958	0
100	20241202	181100	149226302	1958	1958	1958	1958	0
101	20241202	181000	149226302	1958	1958	1958	1958	0
102	20241202	180900	149226302	1958	1958	1958	1958	0
103	20241202	180800	149226302	1958	1958	1958	1958	0
104	20241202	180700	149226302	1958	1958	1958	1958	0
105	20241202	180600	149226302	1958	1958	1958	1958	0
106	20241202	180500	149226302	1958	1958	1958	1958	0
107	20241202	180400	149226302	1958	1958	1958	1958	0
108	20241202	180300	149226302	1958	1958	1958	1958	0
109	20241202	180200	149226302	1958	1958	1958	1958	0
110	20241202	180100	149226302	1958	1958	1958	1958	0
111	20241202	180000	149226302	1958	1958	1958	1958	0
112	20241202	175900	149226302	1958	1958	1958	1958	0
113	20241202	175800	149226302	1958	1958	1958	1958	0
114	20241202	175700	149226302	1958	1958	1958	1958	0
115	20241202	175600	149226302	1958	1958	1958	1958	0
116	20241202	175500	149226302	1958	1958	1958	1958	0
117	20241202	175400	149226302	1958	1958	1958	1958	0
118	20241202	175300	149226302	1958	1958	1958	1958	0
119	20241202	175200	149226302	1958	1958	1958	1958	0
120	20241202	175100	149226302	1958	1958	1958	1958	0
121	20241202	175000	149226302	1958	1958	1958	1958	0
122	20241202	174900	149226302	1958	1958	1958	1958	4394
123	20241202	174800	149226302	1958	1958	1958	1958	0
124	20241202	174700	149226302	1958	1958	1958	1958	0
125	20241202	174600	149226302	1958	1958	1958	1958	0
126	20241202	174500	149226302	1958	1958	1958	1958	0
127	20241202	174400	149226302	1958	1958	1958	1958	0
128	20241202	174300	149226302	1958	1958	1958	1958	0
129	20241202	174200	149226302	1958	1958	1958	1958	0
130	20241202	174100	149226302	1958	1958	1958	1958	0
131	20241202	174000	149226302	1958	1958	1958	1958	0
132	20241202	173900	149226302	1958	1958	1958	1958	0
133	20241202	173800	149226302	1958	1958	1958	1958	0
134	20241202	173700	149226302	1958	1958	1958	1958	0
135	20241202	173600	149226302	1958	1958	1958	1958	0
136	20241202	173500	149226302	1958	1958	1958	1958	0
137	20241202	173400	149226302	1958	1958	1958	1958	0
138	20241202	173300	149226302	1958	1958	1958	1958	0
139	20241202	173200	149226302	1958	1958	1958	1958	0
140	20241202	173100	149226302	1958	1958	1958	1958	0
141	20241202	173000	149226302	1958	1958	1958	1958	0
142	20241202	172900	149226302	1958	1958	1958	1958	0
143	20241202	172800	149226302	1958	1958	1958	1958	0
144	20241202	172700	149226302	1958	1958	1958	1958	0
145	20241202	172600	149226302	1958	1958	1958	1958	0
146	20241202	172500	149226302	1958	1958	1958	1958	0
147	20241202	172400	149226302	1958	1958	1958	1958	0
148	20241202	172300	149226302	1958	1958	1958	1958	0
149	20241202	172200	149226302	1958	1958	1958	1958	0
150	20241202	172100	149226302	1958	1958	1958	1958	0
151	20241202	172000	149226302	1958	1958	1958	1958	0
152	20241202	171900	149226302	1958	1958	1958	1958	4394
153	20241202	171800	149226302	1958	1958	1958	1958	0
154	20241202	171700	149226302	1958	1958	1958	1958	0
155	20241202	171600	149226302	1958	1958	1958	1958	0
156	20241202	171500	149226302	1958	1958	1958	1958	0
157	20241202	171400	149226302	1958	1958	1958	1958	0
158	20241202	171300	149226302	1958	1958	1958	1958	0
159	20241202	171200	149226302	1958	1958	1958	1958	0
160	20241202	171100	149226302	1958	1958	1958	1958	0
161	20241202	171000	149226302	1958	1958	1958	1958	0
162	20241202	170900	149226302	1958	1958	1958	1958	0
163	20241202	170800	149226302	1958	1958	1958	1958	0
164	20241202	170700	149226302	1958	1958	1958	1958	0
165	20241202	170600	149226302	1958	1958	1958	1958	0
166	20241202	170500	149226302	1958	1958	1958	1958	0
167	20241202	170400	149226302	1958	1958	1958	1958	0
168	20241202	170300	149226302	1958	1958	1958	1958	0
169	20241202	170200	149226302	1958	1958	1958	1958	0
170	20241202	170100	149226302	1958	1958	1958	1958	0
171	20241202	170000	149226302	1958	1958	1958	1958	0
172	20241202	165900	149226302	1958	1958	1958	1958	0
173	20241202	165800	149226302	1958	1958	1958	1958	0
174	20241202	165700	149226302	1958	1958	1958	1958	0
175	20241202	165600	149226302	1958	1958	1958	1958	0
176	20241202	165500	149226302	1958	1958	1958	1958	0
177	20241202	165400	149226302	1958	1958	1958	1958	0
178	20241202	165300	149226302	1958	1958	1958	1958	0
179	20241202	165200	149226302	1958	1958	1958	1958	0
180	20241202	165100	149226302	1958	1958	1958	1958	0
181	20241202	165000	149226302	1958	1958	1958	1958	0
182	20241202	164900	149226302	1958	1958	1958	1958	4394
183	20241202	164800	149226302	1958	1958	1958	1958	0
184	20241202	164700	149226302	1958	1958	1958	1958	0
185	20241202	164600	149226302	1958	1958	1958	1958	0
186	20241202	164500	149226302	1958	1958	1958	1958	0
187	20241202	164400	149226302	1958	1958	1958	1958	0
188	20241202	164300	149226302	1958	1958	1958	1958	0
189	20241202	164200	149226302	1958	1958	1958	1958	0
190	20241202	164100	149226302	1958	1958	1958	1958	0
191	20241202	164000	149226302	1958	1958	1958	1958	0
192	20241202	163900	149226302	1958	1958	1958	1958	0
193	20241202	163800	149226302	1958	1958	1958	1958	0
194	20241202	163700	149226302	1958	1958	1958	1958	0
195	20241202	163600	149226302	1958	1958	1958	1958	0
196	20241202	163500	149226302	1958	1958	1958	1958	0
197	20241202	163400	149226302	1958	1958	1958	1958	0
198	20241202	163300	149226302	1958	1958	1958	1958	0
199	20241202	163200	149226302	1958	1958	1958	1958	0
200	20241202	163100	149226302	1958	1958	1958	1958	0
201	20241202	163000	149226302	1958	1958	1958	1958	0
202	20241202	162900	149226302	1958	1958	1958	1958	0
203	20241202	162800	149226302	1958	1958	1958	1958	0
204	20241202	162700	149226302	1958	1958	1958	1958	0
205	20241202	162600	149226302	1958	1958	1958	1958	0
206	20241202	162500	149226302	1958	1958	1958	1958	0
207	20241202	162400	149226302	1958	1958	1958	1958	0
208	20241202	162300	149226302	1958	1958	1958	1958	0
209	20241202	162200	149226302	1958	1958	1958	1958	0
210	20241202	162100	149226302	1958	1958	1958	1958	0
211	20241202	162000	149226302	1958	1958	1958	1958	0
212	20241202	161900	149226302	1958	1958	1958	1958	4394
213	20241202	161800	149226302	1958	1958	1958	1958	0
214	20241202	161700	149226302	1958	1958	1958	1958	0
215	20241202	161600	149226302	1958	1958	1958	1958	0
216	20241202	161500	149226302	1958	1958	1958	1958	0
217	20241202	161400	149226302	1958	1958	1958	1958	0
218	20241202	161300	149226302	1958	1958	1958	1958	0
219	20241202	161200	149226302	1958	1958	1958	1958	0
220	20241202	161100	149226302	1958	1958	1958	1958	0
221	20241202	161000	149226302	1958	1958	1958	1958	0
222	20241202	160900	149226302	1958	1958	1958	1958	0
223	20241202	160800	149226302	1958	1958	1958	1958	0
224	20241202	160700	149226302	1958	1958	1958	1958	0
225	20241202	160600	149226302	1958	1958	1958	1958	0
226	20241202	160500	149226302	1958	1958	1958	1958	0
227	20241202	160400	149226302	1958	1958	1958	1958	0
228	20241202	160300	149226302	1958	1958	1958	1958	0
229	20241202	160200	149226302	1958	1958	1958	1958	0
230	20241202	160100	149226302	1958	1958	1958	1958	0
231	20241202	160000	149226302	1958	1958	1958	1958	0
232	20241202	155900	149226302	1958	1958	1958	1958	0
233	20241202	155800	149226302	1958	1958	1958	1958	0
234	20241202	155700	149226302	1958	1958	1958	1958	0
235	20241202	155600	149226302	1958	1958	1958	1958	0
236	20241202	155500	149226302	1958	1958	1958	1958	0
237	20241202	155400	149226302	1958	1958	1958	1958	0
238	20241202	155300	149226302	1958	1958	1958	1958	0
239	20241202	155200	149226302	1958	1958	1958	1958	0
240	20241202	155100	149226302	1958	1958	1958	1958	0
241	20241202	155000	149226302	1958	1958	1958	1958	0
242	20241202	154900	149226302	1958	1958	1958	1958	4394
243	20241202	154800	149226302	1958	1958	1958	1958	0
244	20241202	154700	149226302	1958	1958	1958	1958	0
245	20241202	154600	149226302	1958	1958	1958	1958	0
246	20241202	154500	149226302	1958	1958	1958	1958	0
247	20241202	154400	149226302	1958	1958	1958	1958	0
248	20241202	154300	149226302	1958	1958	1958	1958	0
249	20241202	154200	149226302	1958	1958	1958	1958	0
250	20241202	154100	149226302	1958	1958	1958	1958	0
251	20241202	154000	149226302	1958	1958	1958	1958	0
252	20241202	153900	149226302	1958	1958	1958	1958	0
253	20241202	153800	149226302	1958	1958	1958	1958	0
254	20241202	153700	149226302	1958	1958	1958	1958	0
255	20241202	153600	149226302	1958	1958	1958	1958	0
256	20241202	153500	149226302	1958	1958	1958	1958	0
257	20241202	153400	149226302	1958	1958	1958	1958	0
258	20241202	153300	149226302	1958	1958	1958	1958	0
259	20241202	153200	149226302	1958	1958	1958	1958	0
260	20241202	153100	149226302	1958	1958	1958	1958	0
261	20241202	153000	149226302	1958	1958	1958	1958	4394
262	20241202	152900	140622850	1958	1958	1958	1958	0
263	20241202	152800	140622850	1958	1958	1958	1958	0
264	20241202	152700	140622850	1958	1958	1958	1958	0
265	20241202	152600	140622850	1958	1958	1958	1958	0
266	20241202	152500	140622850	1958	1958	1958	1958	0
267	20241202	152400	140622850	1958	1958	1958	1958	0
268	20241202	152300	140622850	1958	1958	1958	1958	0
269	20241202	152200	140622850	1958	1958	1958	1958	0
270	20241202	152100	140622850	1958	1958	1958	1958	0
271	20241202	152000	140622850	1958	1958	1958	1958	0
272	20241202	151900	140622850	1958	1958	1958	1958	2
273	20241202	151800	140618934	1958	1961	1961	1958	280
274	20241202	151700	140070412	1961	1966	1966	1961	44
275	20241202	151600	139983913	1959	1959	1959	1959	745
276	20241202	151500	138524458	1959	1959	1959	1959	1047
277	20241202	151400	136473385	1959	1968	1968	1959	2
278	20241202	151300	136469458	1957	1960	1960	1957	1708
279	20241202	151200	133125836	1960	1960	1960	1960	2
280	20241202	151100	133121916	1958	1961	1961	1957	2679
281	20241202	151000	127876500	1962	1961	1962	1961	1020
282	20241202	150900	125875262	1961	1961	1962	1961	1064
283	20241202	150800	123787697	1961	1961	1961	1961	52
284	20241202	150700	123685725	1961	1961	1961	1961	104
285	20241202	150600	123481781	1961	1961	1961	1961	10
286	20241202	150500	123462171	1961	1960	1961	1957	482
287	20241202	150400	122518767	1960	1962	1962	1960	608
288	20241202	150300	121326832	1962	1966	1966	1961	3242
289	20241202	150200	114962670	1967	1976	1976	1967	7174
290	20241202	150100	100801592	1977	1977	1977	1977	1
291	20241202	150000	100799615	1977	1977	1977	1977	30
292	20241202	145900	100740305	1977	1977	1977	1977	0
293	20241202	145800	100740305	1977	1977	1977	1977	0
294	20241202	145700	100740305	1977	1977	1977	1977	105
295	20241202	145600	100532720	1977	1977	1977	1977	1
296	20241202	145500	100530743	1977	1977	1977	1977	0
297	20241202	145400	100530743	1977	1977	1977	1977	22
298	20241202	145300	100487249	1977	1977	1977	1977	0
299	20241202	145200	100487249	1977	1977	1977	1977	5
300	20241202	145100	100477364	1977	1977	1977	1977	0
301	20241202	145000	100477364	1977	1977	1977	1977	0
302	20241202	144900	100477364	1977	1977	1977	1977	8
303	20241202	144800	100461548	1977	1977	1977	1977	16
304	20241202	144700	100429916	1977	1977	1977	1977	0
305	20241202	144600	100429916	1977	1977	1977	1977	0
306	20241202	144500	100429916	1977	1977	1977	1977	0
307	20241202	144400	100429916	1977	1977	1977	1977	1
308	20241202	144300	100427939	1977	1977	1977	1977	1
309	20241202	144200	100425962	1977	1977	1977	1977	1
310	20241202	144100	100423985	1977	1977	1977	1977	7
311	20241202	144000	100410146	1977	1977	1977	1977	20
312	20241202	143900	100370606	1977	1977	1977	1977	2
313	20241202	143800	100366652	1977	1978	1978	1977	93
314	20241202	143700	100182772	1979	1978	1979	1978	50
315	20241202	143600	100083823	1979	1979	1979	1979	0
316	20241202	143500	100083823	1979	1979	1979	1979	0
317	20241202	143400	100083823	1979	1979	1979	1979	1
318	20241202	143300	100081844	1978	1978	1979	1978	496
319	20241202	143200	99100315	1979	1979	1979	1979	0
320	20241202	143100	99100315	1979	1979	1979	1979	1456
321	20241202	143000	96218891	1979	1979	1979	1979	408
322	20241202	142900	95411459	1980	1984	1984	1980	7204
323	20241202	142800	81129886	1985	1985	1985	1985	0
324	20241202	142700	81129886	1985	1985	1985	1985	0
325	20241202	142600	81129886	1985	1985	1985	1985	0
326	20241202	142500	81129886	1985	1985	1985	1985	1507
327	20241202	142400	78138491	1985	1985	1985	1985	0
328	20241202	142300	78138491	1985	1985	1985	1985	0
329	20241202	142200	78138491	1985	1985	1985	1985	0
330	20241202	142100	78138491	1985	1985	1985	1985	1501
331	20241202	142000	75159006	1984	1984	1984	1984	0
332	20241202	141900	75159006	1984	1984	1984	1984	0
333	20241202	141800	75159006	1984	1984	1984	1984	0
334	20241202	141700	75159006	1984	1984	1984	1984	0
335	20241202	141600	75159006	1984	1984	1984	1984	0
336	20241202	141500	75159006	1984	1984	1984	1984	12
337	20241202	141400	75135198	1985	1985	1985	1985	0
338	20241202	141300	75135198	1985	1985	1985	1985	1
339	20241202	141200	75133213	1984	1985	1985	1984	1002
340	20241202	141100	73145243	1985	1985	1985	1985	100
341	20241202	141000	72946743	1985	1985	1985	1985	0
342	20241202	140900	72946743	1985	1985	1985	1985	0
343	20241202	140800	72946743	1985	1985	1985	1985	0
344	20241202	140700	72946743	1985	1985	1985	1985	0
345	20241202	140600	72946743	1985	1985	1985	1985	1
346	20241202	140500	72944758	1985	1985	1985	1985	101
347	20241202	140400	72744273	1985	1985	1985	1985	0
348	20241202	140300	72744273	1985	1985	1985	1985	2
349	20241202	140200	72740303	1984	1988	1988	1984	5803
350	20241202	140100	61217164	1989	1989	1989	1989	0
351	20241202	140000	61217164	1989	1989	1989	1989	0
352	20241202	135900	61217164	1989	1989	1989	1989	0
353	20241202	135800	61217164	1989	1989	1989	1989	0
354	20241202	135700	61217164	1989	1989	1989	1989	0
355	20241202	135600	61217164	1989	1989	1989	1989	0
356	20241202	135500	61217164	1989	1989	1989	1989	0
357	20241202	135400	61217164	1989	1989	1989	1989	0
358	20241202	135300	61217164	1989	1989	1989	1989	0
359	20241202	135200	61217164	1989	1989	1989	1989	0
360	20241202	135100	61217164	1989	1989	1989	1989	0
361	20241202	135000	61217164	1989	1989	1989	1989	1
362	20241202	134900	61215175	1989	1989	1989	1989	1
363	20241202	134800	61213186	1989	1989	1989	1989	0
364	20241202	134700	61213186	1989	1989	1989	1989	0
365	20241202	134600	61213186	1989	1989	1989	1989	0
366	20241202	134500	61213186	1989	1989	1989	1989	1
367	20241202	134400	61211197	1988	1988	1988	1988	0
368	20241202	134300	61211197	1988	1988	1988	1988	0
369	20241202	134200	61211197	1988	1988	1988	1988	0
370	20241202	134100	61211197	1988	1988	1988	1988	1
371	20241202	134000	61209209	1988	1988	1988	1988	0
372	20241202	133900	61209209	1988	1988	1988	1988	0
373	20241202	133800	61209209	1988	1988	1988	1988	0
374	20241202	133700	61209209	1988	1988	1988	1988	0
375	20241202	133600	61209209	1988	1988	1988	1988	0
376	20241202	133500	61209209	1988	1988	1988	1988	1
377	20241202	133400	61207221	1987	1987	1987	1987	0
378	20241202	133300	61207221	1987	1987	1987	1987	0
379	20241202	133200	61207221	1987	1987	1987	1987	0
380	20241202	133100	61207221	1987	1987	1987	1987	0
381	20241202	133000	61207221	1987	1987	1987	1987	0
382	20241202	132900	61207221	1987	1987	1987	1987	0
383	20241202	132800	61207221	1987	1987	1987	1987	0
384	20241202	132700	61207221	1987	1987	1987	1987	0
385	20241202	132600	61207221	1987	1987	1987	1987	0
386	20241202	132500	61207221	1987	1987	1987	1987	0
387	20241202	132400	61207221	1987	1987	1987	1987	0
388	20241202	132300	61207221	1987	1987	1987	1987	0
389	20241202	132200	61207221	1987	1987	1987	1987	0
390	20241202	132100	61207221	1987	1987	1987	1987	0
391	20241202	132000	61207221	1987	1987	1987	1987	0
392	20241202	131900	61207221	1987	1987	1987	1987	1
393	20241202	131800	61205234	1987	1987	1991	1987	68
394	20241202	131700	61069865	1986	1986	1986	1986	0
395	20241202	131600	61069865	1986	1986	1986	1986	0
396	20241202	131500	61069865	1986	1986	1986	1986	62
397	20241202	131400	60946733	1986	1986	1986	1986	0
398	20241202	131300	60946733	1986	1986	1986	1986	0
399	20241202	131200	60946733	1986	1986	1986	1986	0
400	20241202	131100	60946733	1986	1986	1986	1986	9
401	20241202	131000	60928859	1986	1986	1986	1986	1
402	20241202	130900	60926873	1985	1985	1985	1985	0
403	20241202	130800	60926873	1985	1985	1985	1985	0
404	20241202	130700	60926873	1985	1985	1985	1985	50
405	20241202	130600	60827623	1991	1991	1991	1991	0
406	20241202	130500	60827623	1991	1991	1991	1991	0
407	20241202	130400	60827623	1991	1991	1991	1991	0
408	20241202	130300	60827623	1991	1991	1991	1991	0
409	20241202	130200	60827623	1991	1991	1991	1991	0
410	20241202	130100	60827623	1991	1991	1991	1991	0
411	20241202	130000	60827623	1991	1991	1991	1991	0
412	20241202	125900	60827623	1991	1991	1991	1991	0
413	20241202	125800	60827623	1991	1991	1991	1991	0
414	20241202	125700	60827623	1991	1991	1991	1991	0
415	20241202	125600	60827623	1991	1991	1991	1991	0
416	20241202	125500	60827623	1991	1986	1991	1986	10
417	20241202	125400	60807722	1986	1986	1986	1986	0
418	20241202	125300	60807722	1986	1986	1986	1986	0
419	20241202	125200	60807722	1986	1986	1986	1986	0
420	20241202	125100	60807722	1986	1986	1986	1986	42
421	20241202	125000	60724310	1986	1986	1986	1986	0
422	20241202	124900	60724310	1986	1986	1986	1986	0
423	20241202	124800	60724310	1986	1986	1986	1986	1
424	20241202	124700	60722324	1986	1986	1986	1986	0
425	20241202	124600	60722324	1986	1986	1986	1986	0
426	20241202	124500	60722324	1986	1988	1988	1986	33
427	20241202	124400	60656783	1988	1988	1988	1988	0
428	20241202	124300	60656783	1988	1988	1988	1988	0
429	20241202	124200	60656783	1988	1988	1988	1988	0
430	20241202	124100	60656783	1988	1988	1988	1988	0
431	20241202	124000	60656783	1988	1988	1988	1988	0
432	20241202	123900	60656783	1988	1988	1988	1988	0
433	20241202	123800	60656783	1988	1988	1988	1988	0
434	20241202	123700	60656783	1988	1988	1988	1988	0
435	20241202	123600	60656783	1988	1988	1988	1988	0
436	20241202	123500	60656783	1988	1988	1988	1988	0
437	20241202	123400	60656783	1988	1988	1988	1988	0
438	20241202	123300	60656783	1988	1988	1988	1988	0
439	20241202	123200	60656783	1988	1988	1988	1988	0
440	20241202	123100	60656783	1988	1988	1988	1988	0
441	20241202	123000	60656783	1988	1988	1988	1988	0
442	20241202	122900	60656783	1988	1988	1988	1988	0
443	20241202	122800	60656783	1988	1988	1988	1988	0
444	20241202	122700	60656783	1988	1988	1988	1988	0
445	20241202	122600	60656783	1988	1988	1988	1988	0
446	20241202	122500	60656783	1988	1988	1988	1988	0
447	20241202	122400	60656783	1988	1988	1988	1988	0
448	20241202	122300	60656783	1988	1988	1988	1988	0
449	20241202	122200	60656783	1988	1988	1988	1988	0
450	20241202	122100	60656783	1988	1988	1988	1988	0
451	20241202	122000	60656783	1988	1988	1988	1988	0
452	20241202	121900	60656783	1988	1988	1988	1988	0
453	20241202	121800	60656783	1988	1988	1988	1988	0
454	20241202	121700	60656783	1988	1988	1988	1988	0
455	20241202	121600	60656783	1988	1988	1988	1988	0
456	20241202	121500	60656783	1988	1988	1988	1988	0
457	20241202	121400	60656783	1988	1988	1988	1988	0
458	20241202	121300	60656783	1988	1988	1988	1988	0
459	20241202	121200	60656783	1988	1988	1988	1988	0
460	20241202	121100	60656783	1988	1988	1988	1988	0
461	20241202	121000	60656783	1988	1989	1989	1988	238
462	20241202	120900	60183410	1988	1988	1988	1988	0
463	20241202	120800	60183410	1988	1988	1988	1988	0
464	20241202	120700	60183410	1988	1988	1988	1988	0
465	20241202	120600	60183410	1988	1987	1988	1987	1051
466	20241202	120500	58094023	1988	1987	1988	1987	29
467	20241202	120400	58036391	1987	1987	1987	1987	0
468	20241202	120300	58036391	1987	1987	1987	1987	0
469	20241202	120200	58036391	1987	1987	1987	1987	0
470	20241202	120100	58036391	1987	1987	1987	1987	0
471	20241202	120000	58036391	1987	1987	1987	1987	0
472	20241202	115900	58036391	1987	1986	1987	1986	3
473	20241202	115800	58030432	1986	1986	1986	1986	199
474	20241202	115700	57635218	1986	1986	1986	1986	0
475	20241202	115600	57635218	1986	1986	1986	1986	1
476	20241202	115500	57633232	1985	1985	1985	1985	0
477	20241202	115400	57633232	1985	1985	1985	1985	300
478	20241202	115300	57037732	1985	1985	1985	1985	300
479	20241202	115200	56442232	1986	1986	1986	1986	1
480	20241202	115100	56440246	1985	1985	1985	1985	435
481	20241202	115000	55576771	1986	1986	1986	1986	21
482	20241202	114900	55535065	1986	1986	1986	1986	182
483	20241202	114800	55173613	1987	1987	1987	1987	0
484	20241202	114700	55173613	1987	1987	1987	1987	0
485	20241202	114600	55173613	1987	1987	1987	1987	1
486	20241202	114500	55171626	1988	1988	1988	1988	0
487	20241202	114400	55171626	1988	1987	1988	1987	1082
488	20241202	114300	53020656	1987	1987	1987	1987	10
489	20241202	114200	53000786	1987	1987	1987	1987	0
490	20241202	114100	53000786	1987	1987	1987	1987	0
491	20241202	114000	53000786	1987	1987	1987	1987	0
492	20241202	113900	53000786	1987	1987	1987	1987	0
493	20241202	113800	53000786	1987	1987	1987	1987	0
494	20241202	113700	53000786	1987	1990	1990	1986	3919
495	20241202	113600	45211272	1992	1992	1992	1992	0
496	20241202	113500	45211272	1992	1992	1992	1992	0
497	20241202	113400	45211272	1992	1992	1992	1992	0
498	20241202	113300	45211272	1992	1992	1992	1992	0
499	20241202	113200	45211272	1992	1992	1992	1992	0
500	20241202	113100	45211272	1992	1990	1992	1990	43
501	20241202	113000	45125619	1994	1994	1994	1994	0
502	20241202	112900	45125619	1994	1994	1994	1994	0
503	20241202	112800	45125619	1994	1994	1994	1994	0
504	20241202	112700	45125619	1994	1994	1994	1994	0
505	20241202	112600	45125619	1994	1992	1994	1992	74
506	20241202	112500	44978066	1991	1990	1991	1990	80
507	20241202	112400	44818790	1990	1990	1990	1990	0
508	20241202	112300	44818790	1990	1990	1990	1990	0
509	20241202	112200	44818790	1990	1990	1990	1990	0
510	20241202	112100	44818790	1990	1990	1990	1990	0
511	20241202	112000	44818790	1990	1990	1990	1990	0
512	20241202	111900	44818790	1990	1990	1990	1990	0
513	20241202	111800	44818790	1990	1990	1990	1990	0
514	20241202	111700	44818790	1990	1990	1990	1990	0
515	20241202	111600	44818790	1990	1990	1990	1990	200
516	20241202	111500	44420790	1990	1990	1990	1990	0
517	20241202	111400	44420790	1990	1990	1990	1990	0
518	20241202	111300	44420790	1990	1990	1990	1990	0
519	20241202	111200	44420790	1990	1990	1990	1990	26
520	20241202	111100	44369050	1990	1990	1990	1990	9
521	20241202	111000	44351140	1990	1990	1990	1990	1
522	20241202	110900	44349150	1990	1990	1990	1990	0
523	20241202	110800	44349150	1990	1991	1991	1990	2
524	20241202	110700	44345169	1992	1989	1994	1989	11
525	20241202	110600	44323253	1988	1988	1988	1988	0
526	20241202	110500	44323253	1988	1988	1988	1988	0
527	20241202	110400	44323253	1988	1988	1988	1988	0
528	20241202	110300	44323253	1988	1988	1988	1988	1
529	20241202	110200	44321265	1987	1987	1987	1987	0
530	20241202	110100	44321265	1987	1987	1987	1987	0
531	20241202	110000	44321265	1987	1987	1987	1987	0
532	20241202	105900	44321265	1987	1987	1987	1987	0
533	20241202	105800	44321265	1987	1987	1987	1987	0
534	20241202	105700	44321265	1987	1987	1987	1987	0
535	20241202	105600	44321265	1987	1987	1987	1987	0
536	20241202	105500	44321265	1987	1987	1987	1987	0
537	20241202	105400	44321265	1987	1987	1987	1987	0
538	20241202	105300	44321265	1987	1987	1987	1987	300
539	20241202	105200	43725165	1987	1987	1987	1987	1
540	20241202	105100	43723178	1990	1990	1990	1990	0
541	20241202	105000	43723178	1990	1990	1990	1990	0
542	20241202	104900	43723178	1990	1990	1990	1990	0
543	20241202	104800	43723178	1990	1990	1990	1990	0
544	20241202	104700	43723178	1990	1990	1990	1990	0
545	20241202	104600	43723178	1990	1990	1990	1990	0
546	20241202	104500	43723178	1990	1988	1990	1988	650
547	20241202	104400	42429681	1988	1988	1988	1988	0
548	20241202	104300	42429681	1988	1988	1988	1988	0
549	20241202	104200	42429681	1988	1988	1988	1988	0
550	20241202	104100	42429681	1988	1988	1988	1988	2
551	20241202	104000	42425705	1987	1986	1987	1986	1002
552	20241202	103900	40434732	1985	1985	1985	1985	0
553	20241202	103800	40434732	1985	1985	1985	1985	1
554	20241202	103700	40432747	1986	1986	1986	1986	0
555	20241202	103600	40432747	1986	1986	1986	1986	0
556	20241202	103500	40432747	1986	1986	1986	1986	0
557	20241202	103400	40432747	1986	1986	1986	1986	0
558	20241202	103300	40432747	1986	1985	1986	1985	9
559	20241202	103200	40414880	1986	1986	1986	1986	0
560	20241202	103100	40414880	1986	1985	1986	1985	1000
561	20241202	103000	38428881	1986	1986	1986	1986	0
562	20241202	102900	38428881	1986	1985	1986	1985	341
563	20241202	102800	37751706	1985	1985	1985	1985	815
564	20241202	102700	36133931	1985	1985	1985	1985	0
565	20241202	102600	36133931	1985	1985	1985	1985	0
566	20241202	102500	36133931	1985	1985	1985	1985	0
567	20241202	102400	36133931	1985	1985	1985	1985	724
568	20241202	102300	34696791	1985	1985	1985	1985	0
569	20241202	102200	34696791	1985	1985	1985	1985	0
570	20241202	102100	34696791	1985	1985	1985	1985	9
571	20241202	102000	34678926	1985	1985	1985	1985	62
572	20241202	101900	34555856	1986	1986	1986	1986	0
573	20241202	101800	34555856	1986	1986	1986	1986	10
574	20241202	101700	34535996	1986	1986	1986	1986	4
575	20241202	101600	34528052	1986	1986	1986	1986	41
576	20241202	101500	34446626	1986	1986	1986	1986	22
577	20241202	101400	34402934	1986	1986	1986	1986	31
578	20241202	101300	34341368	1988	1988	1988	1987	1780
579	20241202	101200	30803608	1988	1988	1988	1988	44
580	20241202	101100	30716136	1988	1988	1988	1988	0
581	20241202	101000	30716136	1988	1988	1988	1988	91
582	20241202	100900	30535228	1988	1988	1988	1988	0
583	20241202	100800	30535228	1988	1988	1988	1988	0
584	20241202	100700	30535228	1988	1988	1988	1988	0
585	20241202	100600	30535228	1988	1988	1988	1988	0
586	20241202	100500	30535228	1988	1988	1988	1988	0
587	20241202	100400	30535228	1988	1988	1988	1988	0
588	20241202	100300	30535228	1988	1988	1988	1988	150
589	20241202	100200	30237028	1989	1989	1989	1989	4
590	20241202	100100	30229072	1988	1988	1988	1988	0
591	20241202	100000	30229072	1988	1988	1988	1988	0
592	20241202	095900	30229072	1988	1988	1988	1988	850
593	20241202	095800	28539272	1989	1989	1989	1989	0
594	20241202	095700	28539272	1989	1989	1989	1989	193
595	20241202	095600	28155395	1989	1989	1989	1989	0
596	20241202	095500	28155395	1989	1989	1989	1989	0
597	20241202	095400	28155395	1989	1989	1989	1989	823
598	20241202	095300	26518448	1989	1989	1989	1989	0
599	20241202	095200	26518448	1989	1989	1989	1989	0
600	20241202	095100	26518448	1989	1989	1989	1989	0
601	20241202	095000	26518448	1989	1989	1989	1989	18
602	20241202	094900	26482646	1989	1989	1989	1989	106
603	20241202	094800	26271812	1989	1989	1989	1989	0
604	20241202	094700	26271812	1989	1989	1989	1989	0
605	20241202	094600	26271812	1989	1989	1989	1989	0
606	20241202	094500	26271812	1989	1989	1989	1989	379
607	20241202	094400	25517981	1989	1990	1990	1989	2732
608	20241202	094300	20084032	1990	1990	1990	1990	15
609	20241202	094200	20054182	1989	1989	1989	1989	406
610	20241202	094100	19246648	1990	1990	1990	1990	0
611	20241202	094000	19246648	1990	1990	1990	1990	0
612	20241202	093900	19246648	1990	1990	1990	1990	0
613	20241202	093800	19246648	1990	1990	1990	1990	0
614	20241202	093700	19246648	1990	1990	1990	1990	0
615	20241202	093600	19246648	1990	1990	1990	1990	3
616	20241202	093500	19240678	1989	1989	1989	1989	0
617	20241202	093400	19240678	1989	1989	1989	1989	849
618	20241202	093300	17552017	1989	1989	1989	1989	0
619	20241202	093200	17552017	1989	1989	1989	1989	0
620	20241202	093100	17552017	1989	1989	1989	1989	17
621	20241202	093000	17518204	1988	1988	1988	1988	0
622	20241202	092900	17518204	1988	1988	1988	1988	0
623	20241202	092800	17518204	1988	1988	1988	1988	0
624	20241202	092700	17518204	1988	1988	1988	1988	2
625	20241202	092600	17514228	1987	1987	1987	1987	0
626	20241202	092500	17514228	1987	1987	1987	1987	32
627	20241202	092400	17450644	1987	1987	1987	1987	7
628	20241202	092300	17436735	1987	1987	1987	1987	0
629	20241202	092200	17436735	1987	1987	1987	1987	0
630	20241202	092100	17436735	1987	1987	1987	1987	0
631	20241202	092000	17436735	1987	1987	1987	1987	40
632	20241202	091900	17357255	1988	1988	1988	1988	0
633	20241202	091800	17357255	1988	1988	1988	1988	0
634	20241202	091700	17357255	1988	1988	1988	1988	0
635	20241202	091600	17357255	1988	1988	1988	1988	179
636	20241202	091500	17001403	1988	1988	1988	1988	0
637	20241202	091400	17001403	1988	1988	1988	1988	0
638	20241202	091300	17001403	1988	1995	1995	1988	4076
639	20241202	091200	8888833	1999	1998	1999	1998	100
640	20241202	091100	8688969	1999	1997	1999	1997	52
641	20241202	091000	8585047	1992	1992	1992	1992	545
642	20241202	090900	7499407	1995	1995	1995	1995	0
643	20241202	090800	7499407	1995	1991	1995	1991	3100
644	20241202	090700	1315055	1988	1988	1988	1988	0
645	20241202	090600	1315055	1988	1988	1988	1988	0
646	20241202	090500	1315055	1988	1988	1988	1988	0
647	20241202	090400	1315055	1988	1988	1988	1988	0
648	20241202	090300	1315055	1988	1989	1989	1988	534
649	20241202	090200	253429	1999	1999	1999	1999	0
650	20241202	090100	253429	1999	1999	1999	1999	90
651	20241202	090000	73519	1987	1987	1987	1987	37