KissMeData/067830/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194800	61444192	1986	1986	1986	1986	1068
3	20241203	194700	61444192	1986	1986	1986	1986	0
4	20241203	194600	61444192	1986	1986	1986	1986	0
5	20241203	194500	61444192	1986	1986	1986	1986	0
6	20241203	194400	61444192	1986	1986	1986	1986	0
7	20241203	194300	61444192	1986	1986	1986	1986	0
8	20241203	194200	61444192	1986	1986	1986	1986	0
9	20241203	194100	61444192	1986	1986	1986	1986	0
10	20241203	194000	61444192	1986	1986	1986	1986	0
11	20241203	193900	61444192	1986	1986	1986	1986	0
12	20241203	193800	61444192	1986	1986	1986	1986	0
13	20241203	193700	61444192	1986	1986	1986	1986	0
14	20241203	193600	61444192	1986	1986	1986	1986	0
15	20241203	193500	61444192	1986	1986	1986	1986	0
16	20241203	193400	61444192	1986	1986	1986	1986	0
17	20241203	193300	61444192	1986	1986	1986	1986	0
18	20241203	193200	61444192	1986	1986	1986	1986	0
19	20241203	193100	61444192	1986	1986	1986	1986	0
20	20241203	193000	61444192	1986	1986	1986	1986	0
21	20241203	192900	61444192	1986	1986	1986	1986	0
22	20241203	192800	61444192	1986	1986	1986	1986	0
23	20241203	192700	61444192	1986	1986	1986	1986	0
24	20241203	192600	61444192	1986	1986	1986	1986	0
25	20241203	192500	61444192	1986	1986	1986	1986	0
26	20241203	192400	61444192	1986	1986	1986	1986	0
27	20241203	192300	61444192	1986	1986	1986	1986	0
28	20241203	192200	61444192	1986	1986	1986	1986	0
29	20241203	192100	61444192	1986	1986	1986	1986	0
30	20241203	192000	61444192	1986	1986	1986	1986	0
31	20241203	191900	61444192	1986	1986	1986	1986	0
32	20241203	191800	61444192	1986	1986	1986	1986	1068
33	20241203	191700	61444192	1986	1986	1986	1986	0
34	20241203	191600	61444192	1986	1986	1986	1986	0
35	20241203	191500	61444192	1986	1986	1986	1986	0
36	20241203	191400	61444192	1986	1986	1986	1986	0
37	20241203	191300	61444192	1986	1986	1986	1986	0
38	20241203	191200	61444192	1986	1986	1986	1986	0
39	20241203	191100	61444192	1986	1986	1986	1986	0
40	20241203	191000	61444192	1986	1986	1986	1986	0
41	20241203	190900	61444192	1986	1986	1986	1986	0
42	20241203	190800	61444192	1986	1986	1986	1986	0
43	20241203	190700	61444192	1986	1986	1986	1986	0
44	20241203	190600	61444192	1986	1986	1986	1986	0
45	20241203	190500	61444192	1986	1986	1986	1986	0
46	20241203	190400	61444192	1986	1986	1986	1986	0
47	20241203	190300	61444192	1986	1986	1986	1986	0
48	20241203	190200	61444192	1986	1986	1986	1986	0
49	20241203	190100	61444192	1986	1986	1986	1986	0
50	20241203	190000	61444192	1986	1986	1986	1986	0
51	20241203	185900	61444192	1986	1986	1986	1986	0
52	20241203	185800	61444192	1986	1986	1986	1986	0
53	20241203	185700	61444192	1986	1986	1986	1986	0
54	20241203	185600	61444192	1986	1986	1986	1986	0
55	20241203	185500	61444192	1986	1986	1986	1986	0
56	20241203	185400	61444192	1986	1986	1986	1986	0
57	20241203	185300	61444192	1986	1986	1986	1986	0
58	20241203	185200	61444192	1986	1986	1986	1986	0
59	20241203	185100	61444192	1986	1986	1986	1986	0
60	20241203	185000	61444192	1986	1986	1986	1986	0
61	20241203	184900	61444192	1986	1986	1986	1986	0
62	20241203	184800	61444192	1986	1986	1986	1986	1068
63	20241203	184700	61444192	1986	1986	1986	1986	0
64	20241203	184600	61444192	1986	1986	1986	1986	0
65	20241203	184500	61444192	1986	1986	1986	1986	0
66	20241203	184400	61444192	1986	1986	1986	1986	0
67	20241203	184300	61444192	1986	1986	1986	1986	0
68	20241203	184200	61444192	1986	1986	1986	1986	0
69	20241203	184100	61444192	1986	1986	1986	1986	0
70	20241203	184000	61444192	1986	1986	1986	1986	0
71	20241203	183900	61444192	1986	1986	1986	1986	0
72	20241203	183800	61444192	1986	1986	1986	1986	0
73	20241203	183700	61444192	1986	1986	1986	1986	0
74	20241203	183600	61444192	1986	1986	1986	1986	0
75	20241203	183500	61444192	1986	1986	1986	1986	0
76	20241203	183400	61444192	1986	1986	1986	1986	0
77	20241203	183300	61444192	1986	1986	1986	1986	0
78	20241203	183200	61444192	1986	1986	1986	1986	0
79	20241203	183100	61444192	1986	1986	1986	1986	0
80	20241203	183000	61444192	1986	1986	1986	1986	0
81	20241203	182900	61444192	1986	1986	1986	1986	0
82	20241203	182800	61444192	1986	1986	1986	1986	0
83	20241203	182700	61444192	1986	1986	1986	1986	0
84	20241203	182600	61444192	1986	1986	1986	1986	0
85	20241203	182500	61444192	1986	1986	1986	1986	0
86	20241203	182400	61444192	1986	1986	1986	1986	0
87	20241203	182300	61444192	1986	1986	1986	1986	0
88	20241203	182200	61444192	1986	1986	1986	1986	0
89	20241203	182100	61444192	1986	1986	1986	1986	0
90	20241203	182000	61444192	1986	1986	1986	1986	0
91	20241203	181900	61444192	1986	1986	1986	1986	0
92	20241203	181800	61444192	1986	1986	1986	1986	1068
93	20241203	181700	61444192	1986	1986	1986	1986	0
94	20241203	181600	61444192	1986	1986	1986	1986	0
95	20241203	181500	61444192	1986	1986	1986	1986	0
96	20241203	181400	61444192	1986	1986	1986	1986	0
97	20241203	181300	61444192	1986	1986	1986	1986	0
98	20241203	181200	61444192	1986	1986	1986	1986	0
99	20241203	181100	61444192	1986	1986	1986	1986	0
100	20241203	181000	61444192	1986	1986	1986	1986	0
101	20241203	180900	61444192	1986	1986	1986	1986	0
102	20241203	180800	61444192	1986	1986	1986	1986	0
103	20241203	180700	61444192	1986	1986	1986	1986	0
104	20241203	180600	61444192	1986	1986	1986	1986	0
105	20241203	180500	61444192	1986	1986	1986	1986	0
106	20241203	180400	61444192	1986	1986	1986	1986	0
107	20241203	180300	61444192	1986	1986	1986	1986	0
108	20241203	180200	61444192	1986	1986	1986	1986	0
109	20241203	180100	61444192	1986	1986	1986	1986	0
110	20241203	180000	61444192	1986	1986	1986	1986	0
111	20241203	175900	61444192	1986	1986	1986	1986	0
112	20241203	175800	61444192	1986	1986	1986	1986	0
113	20241203	175700	61444192	1986	1986	1986	1986	0
114	20241203	175600	61444192	1986	1986	1986	1986	0
115	20241203	175500	61444192	1986	1986	1986	1986	0
116	20241203	175400	61444192	1986	1986	1986	1986	0
117	20241203	175300	61444192	1986	1986	1986	1986	0
118	20241203	175200	61444192	1986	1986	1986	1986	0
119	20241203	175100	61444192	1986	1986	1986	1986	0
120	20241203	175000	61444192	1986	1986	1986	1986	0
121	20241203	174900	61444192	1986	1986	1986	1986	0
122	20241203	174800	61444192	1986	1986	1986	1986	1068
123	20241203	174700	61444192	1986	1986	1986	1986	0
124	20241203	174600	61444192	1986	1986	1986	1986	0
125	20241203	174500	61444192	1986	1986	1986	1986	0
126	20241203	174400	61444192	1986	1986	1986	1986	0
127	20241203	174300	61444192	1986	1986	1986	1986	0
128	20241203	174200	61444192	1986	1986	1986	1986	0
129	20241203	174100	61444192	1986	1986	1986	1986	0
130	20241203	174000	61444192	1986	1986	1986	1986	0
131	20241203	173900	61444192	1986	1986	1986	1986	0
132	20241203	173800	61444192	1986	1986	1986	1986	0
133	20241203	173700	61444192	1986	1986	1986	1986	0
134	20241203	173600	61444192	1986	1986	1986	1986	0
135	20241203	173500	61444192	1986	1986	1986	1986	0
136	20241203	173400	61444192	1986	1986	1986	1986	0
137	20241203	173300	61444192	1986	1986	1986	1986	0
138	20241203	173200	61444192	1986	1986	1986	1986	0
139	20241203	173100	61444192	1986	1986	1986	1986	0
140	20241203	173000	61444192	1986	1986	1986	1986	0
141	20241203	172900	61444192	1986	1986	1986	1986	0
142	20241203	172800	61444192	1986	1986	1986	1986	0
143	20241203	172700	61444192	1986	1986	1986	1986	0
144	20241203	172600	61444192	1986	1986	1986	1986	0
145	20241203	172500	61444192	1986	1986	1986	1986	0
146	20241203	172400	61444192	1986	1986	1986	1986	0
147	20241203	172300	61444192	1986	1986	1986	1986	0
148	20241203	172200	61444192	1986	1986	1986	1986	0
149	20241203	172100	61444192	1986	1986	1986	1986	0
150	20241203	172000	61444192	1986	1986	1986	1986	0
151	20241203	171900	61444192	1986	1986	1986	1986	0
152	20241203	171800	61444192	1986	1986	1986	1986	1068
153	20241203	171700	61444192	1986	1986	1986	1986	0
154	20241203	171600	61444192	1986	1986	1986	1986	0
155	20241203	171500	61444192	1986	1986	1986	1986	0
156	20241203	171400	61444192	1986	1986	1986	1986	0
157	20241203	171300	61444192	1986	1986	1986	1986	0
158	20241203	171200	61444192	1986	1986	1986	1986	0
159	20241203	171100	61444192	1986	1986	1986	1986	0
160	20241203	171000	61444192	1986	1986	1986	1986	0
161	20241203	170900	61444192	1986	1986	1986	1986	0
162	20241203	170800	61444192	1986	1986	1986	1986	0
163	20241203	170700	61444192	1986	1986	1986	1986	0
164	20241203	170600	61444192	1986	1986	1986	1986	0
165	20241203	170500	61444192	1986	1986	1986	1986	0
166	20241203	170400	61444192	1986	1986	1986	1986	0
167	20241203	170300	61444192	1986	1986	1986	1986	0
168	20241203	170200	61444192	1986	1986	1986	1986	0
169	20241203	170100	61444192	1986	1986	1986	1986	0
170	20241203	170000	61444192	1986	1986	1986	1986	0
171	20241203	165900	61444192	1986	1986	1986	1986	0
172	20241203	165800	61444192	1986	1986	1986	1986	0
173	20241203	165700	61444192	1986	1986	1986	1986	0
174	20241203	165600	61444192	1986	1986	1986	1986	0
175	20241203	165500	61444192	1986	1986	1986	1986	0
176	20241203	165400	61444192	1986	1986	1986	1986	0
177	20241203	165300	61444192	1986	1986	1986	1986	0
178	20241203	165200	61444192	1986	1986	1986	1986	0
179	20241203	165100	61444192	1986	1986	1986	1986	0
180	20241203	165000	61444192	1986	1986	1986	1986	0
181	20241203	164900	61444192	1986	1986	1986	1986	0
182	20241203	164800	61444192	1986	1986	1986	1986	1068
183	20241203	164700	61444192	1986	1986	1986	1986	0
184	20241203	164600	61444192	1986	1986	1986	1986	0
185	20241203	164500	61444192	1986	1986	1986	1986	0
186	20241203	164400	61444192	1986	1986	1986	1986	0
187	20241203	164300	61444192	1986	1986	1986	1986	0
188	20241203	164200	61444192	1986	1986	1986	1986	0
189	20241203	164100	61444192	1986	1986	1986	1986	0
190	20241203	164000	61444192	1986	1986	1986	1986	0
191	20241203	163900	61444192	1986	1986	1986	1986	0
192	20241203	163800	61444192	1986	1986	1986	1986	0
193	20241203	163700	61444192	1986	1986	1986	1986	0
194	20241203	163600	61444192	1986	1986	1986	1986	0
195	20241203	163500	61444192	1986	1986	1986	1986	0
196	20241203	163400	61444192	1986	1986	1986	1986	0
197	20241203	163300	61444192	1986	1986	1986	1986	0
198	20241203	163200	61444192	1986	1986	1986	1986	0
199	20241203	163100	61444192	1986	1986	1986	1986	0
200	20241203	163000	61444192	1986	1986	1986	1986	0
201	20241203	162900	61444192	1986	1986	1986	1986	0
202	20241203	162800	61444192	1986	1986	1986	1986	0
203	20241203	162700	61444192	1986	1986	1986	1986	0
204	20241203	162600	61444192	1986	1986	1986	1986	0
205	20241203	162500	61444192	1986	1986	1986	1986	0
206	20241203	162400	61444192	1986	1986	1986	1986	0
207	20241203	162300	61444192	1986	1986	1986	1986	0
208	20241203	162200	61444192	1986	1986	1986	1986	0
209	20241203	162100	61444192	1986	1986	1986	1986	0
210	20241203	162000	61444192	1986	1986	1986	1986	0
211	20241203	161900	61444192	1986	1986	1986	1986	0
212	20241203	161800	61444192	1986	1986	1986	1986	1068
213	20241203	161700	61444192	1986	1986	1986	1986	0
214	20241203	161600	61444192	1986	1986	1986	1986	0
215	20241203	161500	61444192	1986	1986	1986	1986	0
216	20241203	161400	61444192	1986	1986	1986	1986	0
217	20241203	161300	61444192	1986	1986	1986	1986	0
218	20241203	161200	61444192	1986	1986	1986	1986	0
219	20241203	161100	61444192	1986	1986	1986	1986	0
220	20241203	161000	61444192	1986	1986	1986	1986	0
221	20241203	160900	61444192	1986	1986	1986	1986	0
222	20241203	160800	61444192	1986	1986	1986	1986	0
223	20241203	160700	61444192	1986	1986	1986	1986	0
224	20241203	160600	61444192	1986	1986	1986	1986	0
225	20241203	160500	61444192	1986	1986	1986	1986	0
226	20241203	160400	61444192	1986	1986	1986	1986	0
227	20241203	160300	61444192	1986	1986	1986	1986	0
228	20241203	160200	61444192	1986	1986	1986	1986	0
229	20241203	160100	61444192	1986	1986	1986	1986	0
230	20241203	160000	61444192	1986	1986	1986	1986	0
231	20241203	155900	61444192	1986	1986	1986	1986	0
232	20241203	155800	61444192	1986	1986	1986	1986	0
233	20241203	155700	61444192	1986	1986	1986	1986	0
234	20241203	155600	61444192	1986	1986	1986	1986	0
235	20241203	155500	61444192	1986	1986	1986	1986	0
236	20241203	155400	61444192	1986	1986	1986	1986	0
237	20241203	155300	61444192	1986	1986	1986	1986	0
238	20241203	155200	61444192	1986	1986	1986	1986	0
239	20241203	155100	61444192	1986	1986	1986	1986	0
240	20241203	155000	61444192	1986	1986	1986	1986	0
241	20241203	154900	61444192	1986	1986	1986	1986	0
242	20241203	154800	61444192	1986	1986	1986	1986	1068
243	20241203	154700	61444192	1986	1986	1986	1986	0
244	20241203	154600	61444192	1986	1986	1986	1986	0
245	20241203	154500	61444192	1986	1986	1986	1986	0
246	20241203	154400	61444192	1986	1986	1986	1986	0
247	20241203	154300	61444192	1986	1986	1986	1986	0
248	20241203	154200	61444192	1986	1986	1986	1986	0
249	20241203	154100	61444192	1986	1986	1986	1986	0
250	20241203	154000	61444192	1986	1986	1986	1986	0
251	20241203	153900	61444192	1986	1986	1986	1986	0
252	20241203	153800	61444192	1986	1986	1986	1986	0
253	20241203	153700	61444192	1986	1986	1986	1986	0
254	20241203	153600	61444192	1986	1986	1986	1986	0
255	20241203	153500	61444192	1986	1986	1986	1986	0
256	20241203	153400	61444192	1986	1986	1986	1986	0
257	20241203	153300	61444192	1986	1986	1986	1986	0
258	20241203	153200	61444192	1986	1986	1986	1986	0
259	20241203	153100	61444192	1986	1986	1986	1986	0
260	20241203	153000	61444192	1986	1986	1986	1986	1068
261	20241203	152900	59323144	1994	1994	1994	1994	0
262	20241203	152800	59323144	1994	1994	1994	1994	0
263	20241203	152700	59323144	1994	1994	1994	1994	0
264	20241203	152600	59323144	1994	1994	1994	1994	0
265	20241203	152500	59323144	1994	1994	1994	1994	0
266	20241203	152400	59323144	1994	1994	1994	1994	0
267	20241203	152300	59323144	1994	1994	1994	1994	0
268	20241203	152200	59323144	1994	1994	1994	1994	0
269	20241203	152100	59323144	1994	1994	1994	1994	0
270	20241203	152000	59323144	1994	1994	1994	1994	0
271	20241203	151900	59323144	1994	1994	1994	1994	19
272	20241203	151800	59285258	1987	1987	1987	1987	20
273	20241203	151700	59245518	1987	1987	1987	1987	6
274	20241203	151600	59233596	1987	1987	1987	1987	6
275	20241203	151500	59221674	1987	1987	1987	1987	7
276	20241203	151400	59207765	1987	1987	1987	1987	6
277	20241203	151300	59195843	1987	1987	1987	1987	7
278	20241203	151200	59181934	1987	1987	1987	1987	6
279	20241203	151100	59170012	1987	1987	1995	1987	10
280	20241203	151000	59150134	1987	1989	1989	1987	19
281	20241203	150900	59112359	1990	1990	1990	1990	3
282	20241203	150800	59106389	1995	1991	1995	1991	101
283	20241203	150700	58905294	1991	1991	1991	1991	2080
284	20241203	150600	54764014	1990	1990	1990	1990	525
285	20241203	150500	53719264	1990	1990	1990	1990	0
286	20241203	150400	53719264	1990	1990	1990	1990	0
287	20241203	150300	53719264	1990	1990	1990	1990	17
288	20241203	150200	53685434	1990	1990	1990	1990	0
289	20241203	150100	53685434	1990	1990	1990	1990	0
290	20241203	150000	53685434	1990	1990	1990	1990	0
291	20241203	145900	53685434	1990	1990	1990	1990	0
292	20241203	145800	53685434	1990	1990	1990	1990	0
293	20241203	145700	53685434	1990	1990	1990	1990	0
294	20241203	145600	53685434	1990	1990	1990	1990	0
295	20241203	145500	53685434	1990	1990	1990	1990	0
296	20241203	145400	53685434	1990	1990	1990	1990	0
297	20241203	145300	53685434	1990	1990	1990	1990	0
298	20241203	145200	53685434	1990	1990	1990	1990	0
299	20241203	145100	53685434	1990	1990	1990	1990	0
300	20241203	145000	53685434	1990	1990	1990	1990	0
301	20241203	144900	53685434	1990	1990	1990	1990	0
302	20241203	144800	53685434	1990	1990	1990	1990	0
303	20241203	144700	53685434	1990	1990	1990	1990	0
304	20241203	144600	53685434	1990	1990	1990	1990	0
305	20241203	144500	53685434	1990	1990	1990	1990	0
306	20241203	144400	53685434	1990	1990	1990	1990	3
307	20241203	144300	53679464	1990	1990	1990	1990	8
308	20241203	144200	53663544	1990	1990	1990	1990	10
309	20241203	144100	53643644	1990	1990	1990	1990	14
310	20241203	144000	53615784	1990	1990	1990	1990	0
311	20241203	143900	53615784	1990	1990	1990	1990	0
312	20241203	143800	53615784	1990	1990	1990	1990	0
313	20241203	143700	53615784	1990	1990	1990	1990	19
314	20241203	143600	53577974	1990	1990	1991	1990	311
315	20241203	143500	52959083	1992	1994	1995	1990	5220
316	20241203	143400	42563225	1995	1995	1995	1995	0
317	20241203	143300	42563225	1995	1995	1995	1995	0
318	20241203	143200	42563225	1995	1995	1995	1995	11
319	20241203	143100	42541280	1995	1995	1995	1995	0
320	20241203	143000	42541280	1995	1995	1995	1995	0
321	20241203	142900	42541280	1995	1995	1995	1995	0
322	20241203	142800	42541280	1995	1995	1995	1995	0
323	20241203	142700	42541280	1995	1995	1995	1995	0
324	20241203	142600	42541280	1995	1995	1995	1995	0
325	20241203	142500	42541280	1995	1992	1995	1992	6
326	20241203	142400	42529313	1995	1995	1995	1995	0
327	20241203	142300	42529313	1995	1991	1995	1991	10
328	20241203	142200	42509376	1990	1990	1990	1990	0
329	20241203	142100	42509376	1990	1990	1990	1990	0
330	20241203	142000	42509376	1990	1990	1990	1990	0
331	20241203	141900	42509376	1990	1990	1990	1990	0
332	20241203	141800	42509376	1990	1990	1990	1990	0
333	20241203	141700	42509376	1990	1990	1990	1990	0
334	20241203	141600	42509376	1990	1990	1990	1990	0
335	20241203	141500	42509376	1990	1990	1990	1990	0
336	20241203	141400	42509376	1990	1990	1990	1990	0
337	20241203	141300	42509376	1990	1990	1990	1990	0
338	20241203	141200	42509376	1990	1988	1990	1988	2417
339	20241203	141100	37699548	1990	1990	1990	1990	0
340	20241203	141000	37699548	1990	1990	1990	1990	0
341	20241203	140900	37699548	1990	1990	1990	1990	0
342	20241203	140800	37699548	1990	1990	1990	1990	0
343	20241203	140700	37699548	1990	1990	1990	1990	0
344	20241203	140600	37699548	1990	1990	1990	1990	0
345	20241203	140500	37699548	1990	1990	1990	1990	0
346	20241203	140400	37699548	1990	1990	1990	1990	0
347	20241203	140300	37699548	1990	1990	1990	1990	0
348	20241203	140200	37699548	1990	1990	1990	1990	0
349	20241203	140100	37699548	1990	1986	1990	1986	100
350	20241203	140000	37500552	1986	1986	1986	1986	0
351	20241203	135900	37500552	1986	1986	1986	1986	0
352	20241203	135800	37500552	1986	1986	1986	1986	0
353	20241203	135700	37500552	1986	1986	1986	1986	0
354	20241203	135600	37500552	1986	1986	1986	1986	0
355	20241203	135500	37500552	1986	1986	1986	1986	0
356	20241203	135400	37500552	1986	1986	1986	1986	0
357	20241203	135300	37500552	1986	1986	1986	1986	0
358	20241203	135200	37500552	1986	1986	1986	1986	0
359	20241203	135100	37500552	1986	1986	1986	1986	0
360	20241203	135000	37500552	1986	1986	1986	1986	0
361	20241203	134900	37500552	1986	1986	1986	1986	0
362	20241203	134800	37500552	1986	1986	1986	1986	0
363	20241203	134700	37500552	1986	1986	1986	1986	0
364	20241203	134600	37500552	1986	1986	1986	1986	0
365	20241203	134500	37500552	1986	1986	1986	1986	0
366	20241203	134400	37500552	1986	1986	1986	1986	0
367	20241203	134300	37500552	1986	1986	1986	1986	0
368	20241203	134200	37500552	1986	1986	1986	1986	0
369	20241203	134100	37500552	1986	1986	1986	1986	0
370	20241203	134000	37500552	1986	1986	1986	1986	0
371	20241203	133900	37500552	1986	1986	1986	1986	0
372	20241203	133800	37500552	1986	1986	1986	1986	0
373	20241203	133700	37500552	1986	1986	1986	1986	0
374	20241203	133600	37500552	1986	1986	1986	1986	0
375	20241203	133500	37500552	1986	1986	1986	1986	0
376	20241203	133400	37500552	1986	1986	1986	1986	0
377	20241203	133300	37500552	1986	1986	1986	1986	0
378	20241203	133200	37500552	1986	1986	1986	1986	0
379	20241203	133100	37500552	1986	1986	1990	1986	4
380	20241203	133000	37492604	1984	1984	1984	1984	0
381	20241203	132900	37492604	1984	1984	1984	1984	0
382	20241203	132800	37492604	1984	1984	1984	1984	0
383	20241203	132700	37492604	1984	1984	1984	1984	4
384	20241203	132600	37484668	1990	1986	1990	1986	400
385	20241203	132500	36688672	1990	1986	1990	1986	2000
386	20241203	132400	32708706	1990	1990	1990	1990	0
387	20241203	132300	32708706	1990	1990	1990	1990	0
388	20241203	132200	32708706	1990	1990	1990	1990	0
389	20241203	132100	32708706	1990	1990	1990	1990	0
390	20241203	132000	32708706	1990	1990	1990	1990	0
391	20241203	131900	32708706	1990	1990	1990	1990	0
392	20241203	131800	32708706	1990	1990	1990	1990	0
393	20241203	131700	32708706	1990	1990	1990	1990	0
394	20241203	131600	32708706	1990	1990	1990	1990	0
395	20241203	131500	32708706	1990	1990	1990	1990	0
396	20241203	131400	32708706	1990	1985	1990	1985	500
397	20241203	131300	31715300	1985	1985	1985	1985	200
398	20241203	131200	31318300	1985	1985	1985	1985	0
399	20241203	131100	31318300	1985	1985	1985	1985	0
400	20241203	131000	31318300	1985	1985	1985	1985	0
401	20241203	130900	31318300	1985	1985	1985	1985	0
402	20241203	130800	31318300	1985	1985	1985	1985	0
403	20241203	130700	31318300	1985	1984	1985	1984	819
404	20241203	130600	29692605	1985	1985	1985	1985	0
405	20241203	130500	29692605	1985	1985	1985	1985	0
406	20241203	130400	29692605	1985	1985	1985	1985	0
407	20241203	130300	29692605	1985	1985	1985	1985	0
408	20241203	130200	29692605	1985	1985	1985	1985	1
409	20241203	130100	29690620	1985	1984	1985	1984	2
410	20241203	130000	29686651	1983	1983	1983	1983	201
411	20241203	125900	29288068	1983	1983	1983	1983	0
412	20241203	125800	29288068	1983	1983	1983	1983	0
413	20241203	125700	29288068	1983	1983	1983	1983	0
414	20241203	125600	29288068	1983	1983	1983	1983	0
415	20241203	125500	29288068	1983	1983	1983	1983	0
416	20241203	125400	29288068	1983	1983	1983	1983	0
417	20241203	125300	29288068	1983	1983	1983	1983	0
418	20241203	125200	29288068	1983	1983	1983	1983	0
419	20241203	125100	29288068	1983	1983	1983	1983	0
420	20241203	125000	29288068	1983	1983	1983	1983	0
421	20241203	124900	29288068	1983	1983	1983	1983	0
422	20241203	124800	29288068	1983	1983	1983	1983	0
423	20241203	124700	29288068	1983	1983	1983	1983	0
424	20241203	124600	29288068	1983	1983	1983	1983	0
425	20241203	124500	29288068	1983	1983	1983	1983	0
426	20241203	124400	29288068	1983	1983	1983	1983	0
427	20241203	124300	29288068	1983	1981	1983	1981	4
428	20241203	124200	29280140	1980	1980	1980	1980	0
429	20241203	124100	29280140	1980	1980	1980	1980	0
430	20241203	124000	29280140	1980	1980	1980	1980	200
431	20241203	123900	28884140	1980	1980	1980	1980	1
432	20241203	123800	28882160	1979	1979	1979	1979	0
433	20241203	123700	28882160	1979	1979	1979	1979	0
434	20241203	123600	28882160	1979	1979	1979	1979	0
435	20241203	123500	28882160	1979	1979	1979	1979	0
436	20241203	123400	28882160	1979	1979	1979	1979	0
437	20241203	123300	28882160	1979	1979	1979	1979	0
438	20241203	123200	28882160	1979	1979	1979	1979	0
439	20241203	123100	28882160	1979	1979	1979	1979	0
440	20241203	123000	28882160	1979	1979	1979	1979	350
441	20241203	122900	28189510	1978	1974	1978	1974	925
442	20241203	122800	26360114	1973	1971	1973	1971	488
443	20241203	122700	25398115	1971	1971	1971	1971	15
444	20241203	122600	25368550	1971	1971	1971	1971	0
445	20241203	122500	25368550	1971	1971	1971	1971	0
446	20241203	122400	25368550	1971	1971	1971	1971	0
447	20241203	122300	25368550	1971	1971	1971	1971	0
448	20241203	122200	25368550	1971	1971	1971	1971	0
449	20241203	122100	25368550	1971	1971	1971	1971	0
450	20241203	122000	25368550	1971	1971	1971	1971	0
451	20241203	121900	25368550	1971	1971	1971	1971	0
452	20241203	121800	25368550	1971	1971	1971	1971	17
453	20241203	121700	25335043	1972	1972	1972	1972	0
454	20241203	121600	25335043	1972	1972	1972	1972	0
455	20241203	121500	25335043	1972	1972	1972	1972	13
456	20241203	121400	25309407	1972	1972	1972	1972	1
457	20241203	121300	25307435	1972	1972	1972	1972	0
458	20241203	121200	25307435	1972	1972	1972	1972	0
459	20241203	121100	25307435	1972	1972	1972	1972	0
460	20241203	121000	25307435	1972	1972	1972	1972	0
461	20241203	120900	25307435	1972	1972	1972	1972	0
462	20241203	120800	25307435	1972	1972	1972	1972	0
463	20241203	120700	25307435	1972	1972	1972	1972	0
464	20241203	120600	25307435	1972	1972	1972	1972	0
465	20241203	120500	25307435	1972	1972	1972	1972	0
466	20241203	120400	25307435	1972	1972	1972	1972	0
467	20241203	120300	25307435	1972	1972	1972	1972	0
468	20241203	120200	25307435	1972	1972	1972	1972	0
469	20241203	120100	25307435	1972	1972	1972	1972	1
470	20241203	120000	25305463	1970	1970	1970	1970	2
471	20241203	115900	25301523	1970	1970	1970	1970	1
472	20241203	115800	25299553	1970	1970	1970	1970	2
473	20241203	115700	25295613	1969	1969	1969	1969	1
474	20241203	115600	25293644	1968	1968	1969	1968	1003
475	20241203	115500	23318741	1968	1968	1968	1967	12
476	20241203	115400	23295134	1968	1970	1970	1967	4007
477	20241203	115300	15407356	1971	1971	1971	1971	1
478	20241203	115200	15405385	1970	1970	1970	1970	0
479	20241203	115100	15405385	1970	1970	1970	1970	0
480	20241203	115000	15405385	1970	1970	1970	1970	0
481	20241203	114900	15405385	1970	1971	1971	1970	670
482	20241203	114800	14084912	1971	1971	1971	1971	0
483	20241203	114700	14084912	1971	1971	1971	1971	0
484	20241203	114600	14084912	1971	1971	1971	1971	0
485	20241203	114500	14084912	1971	1971	1971	1971	0
486	20241203	114400	14084912	1971	1971	1971	1971	100
487	20241203	114300	13887812	1977	1977	1977	1977	0
488	20241203	114200	13887812	1977	1977	1977	1977	0
489	20241203	114100	13887812	1977	1977	1977	1977	0
490	20241203	114000	13887812	1977	1977	1977	1977	0
491	20241203	113900	13887812	1977	1972	1977	1972	9
492	20241203	113800	13870028	1972	1972	1972	1972	0
493	20241203	113700	13870028	1972	1972	1972	1972	0
494	20241203	113600	13870028	1972	1972	1972	1972	1
495	20241203	113500	13868056	1971	1971	1971	1971	1
496	20241203	113400	13866085	1978	1978	1978	1978	0
497	20241203	113300	13866085	1978	1978	1978	1978	0
498	20241203	113200	13866085	1978	1978	1978	1978	0
499	20241203	113100	13866085	1978	1978	1978	1978	0
500	20241203	113000	13866085	1978	1978	1978	1978	0
501	20241203	112900	13866085	1978	1978	1978	1978	0
502	20241203	112800	13866085	1978	1978	1978	1978	0
503	20241203	112700	13866085	1978	1978	1978	1978	0
504	20241203	112600	13866085	1978	1978	1978	1978	0
505	20241203	112500	13866085	1978	1978	1978	1978	0
506	20241203	112400	13866085	1978	1978	1978	1978	0
507	20241203	112300	13866085	1978	1978	1978	1978	0
508	20241203	112200	13866085	1978	1978	1978	1978	0
509	20241203	112100	13866085	1978	1978	1978	1978	0
510	20241203	112000	13866085	1978	1978	1978	1978	0
511	20241203	111900	13866085	1978	1978	1978	1978	0
512	20241203	111800	13866085	1978	1978	1978	1978	0
513	20241203	111700	13866085	1978	1978	1978	1978	0
514	20241203	111600	13866085	1978	1978	1978	1978	0
515	20241203	111500	13866085	1978	1978	1978	1978	0
516	20241203	111400	13866085	1978	1978	1978	1978	0
517	20241203	111300	13866085	1978	1978	1978	1978	0
518	20241203	111200	13866085	1978	1978	1978	1978	0
519	20241203	111100	13866085	1978	1978	1978	1978	0
520	20241203	111000	13866085	1978	1978	1978	1978	0
521	20241203	110900	13866085	1978	1978	1978	1978	0
522	20241203	110800	13866085	1978	1978	1978	1978	0
523	20241203	110700	13866085	1978	1978	1978	1978	0
524	20241203	110600	13866085	1978	1978	1978	1978	0
525	20241203	110500	13866085	1978	1978	1978	1978	0
526	20241203	110400	13866085	1978	1972	1978	1972	9
527	20241203	110300	13848316	1972	1972	1972	1972	0
528	20241203	110200	13848316	1972	1972	1972	1972	0
529	20241203	110100	13848316	1972	1972	1972	1972	0
530	20241203	110000	13848316	1972	1972	1972	1972	1
531	20241203	105900	13846344	1978	1978	1978	1978	0
532	20241203	105800	13846344	1978	1978	1978	1978	0
533	20241203	105700	13846344	1978	1978	1978	1978	0
534	20241203	105600	13846344	1978	1978	1978	1978	0
535	20241203	105500	13846344	1978	1972	1978	1972	4
536	20241203	105400	13838443	1971	1971	1971	1971	1
537	20241203	105300	13836472	1971	1971	1971	1971	0
538	20241203	105200	13836472	1971	1971	1971	1971	0
539	20241203	105100	13836472	1971	1971	1971	1971	0
540	20241203	105000	13836472	1971	1971	1971	1971	0
541	20241203	104900	13836472	1971	1971	1971	1971	0
542	20241203	104800	13836472	1971	1971	1971	1971	0
543	20241203	104700	13836472	1971	1971	1971	1971	1
544	20241203	104600	13834501	1970	1971	1971	1969	1331
545	20241203	104500	11213096	1972	1972	1972	1972	0
546	20241203	104400	11213096	1972	1972	1972	1972	1
547	20241203	104300	11211124	1971	1971	1971	1971	0
548	20241203	104200	11211124	1971	1971	1971	1971	0
549	20241203	104100	11211124	1971	1971	1971	1971	0
550	20241203	104000	11211124	1971	1971	1971	1971	0
551	20241203	103900	11211124	1971	1971	1971	1971	1
552	20241203	103800	11209153	1971	1971	1971	1971	0
553	20241203	103700	11209153	1971	1971	1971	1971	0
554	20241203	103600	11209153	1971	1971	1971	1971	55
555	20241203	103500	11100748	1972	1971	1972	1971	2
556	20241203	103400	11096805	1971	1971	1971	1971	9
557	20241203	103300	11079066	1972	1972	1972	1972	1
558	20241203	103200	11077094	1971	1971	1971	1971	1
559	20241203	103100	11075123	1970	1971	1971	1970	110
560	20241203	103000	10858422	1974	1974	1974	1974	0
561	20241203	102900	10858422	1974	1973	1974	1973	38
562	20241203	102800	10783411	1970	1970	1970	1970	0
563	20241203	102700	10783411	1970	1970	1970	1970	0
564	20241203	102600	10783411	1970	1970	1970	1970	11
565	20241203	102500	10761741	1969	1969	1969	1969	0
566	20241203	102400	10761741	1969	1969	1969	1969	0
567	20241203	102300	10761741	1969	1969	1969	1969	0
568	20241203	102200	10761741	1969	1969	1970	1967	332
569	20241203	102100	10107946	1969	1969	1969	1969	1
570	20241203	102000	10105977	1967	1967	1967	1967	17
571	20241203	101900	10072538	1967	1967	1967	1967	204
572	20241203	101800	9671270	1966	1967	1967	1966	52
573	20241203	101700	9569037	1968	1967	1968	1967	52
574	20241203	101600	9466752	1969	1969	1969	1969	1000
575	20241203	101500	7497752	1968	1968	1968	1968	25
576	20241203	101400	7448552	1968	1968	1968	1968	0
577	20241203	101300	7448552	1968	1968	1968	1968	1
578	20241203	101200	7446584	1967	1967	1967	1967	0
579	20241203	101100	7446584	1967	1967	1967	1967	0
580	20241203	101000	7446584	1967	1967	1967	1967	0
581	20241203	100900	7446584	1967	1967	1967	1967	0
582	20241203	100800	7446584	1967	1967	1967	1967	0
583	20241203	100700	7446584	1967	1967	1967	1967	0
584	20241203	100600	7446584	1967	1966	1967	1966	1001
585	20241203	100500	5477627	1965	1965	1965	1965	0
586	20241203	100400	5477627	1965	1965	1965	1965	0
587	20241203	100300	5477627	1965	1965	1965	1965	0
588	20241203	100200	5477627	1965	1965	1965	1965	0
589	20241203	100100	5477627	1965	1965	1965	1965	54
590	20241203	100000	5371517	1966	1966	1966	1966	0
591	20241203	095900	5371517	1966	1966	1966	1966	0
592	20241203	095800	5371517	1966	1966	1966	1966	0
593	20241203	095700	5371517	1966	1966	1966	1966	0
594	20241203	095600	5371517	1966	1967	1967	1966	62
595	20241203	095500	5249578	1966	1966	1966	1966	0
596	20241203	095400	5249578	1966	1966	1966	1966	6
597	20241203	095300	5237782	1966	1966	1966	1966	0
598	20241203	095200	5237782	1966	1966	1966	1966	41
599	20241203	095100	5157176	1966	1966	1966	1966	0
600	20241203	095000	5157176	1966	1966	1966	1966	0
601	20241203	094900	5157176	1966	1966	1966	1966	0
602	20241203	094800	5157176	1966	1966	1966	1966	0
603	20241203	094700	5157176	1966	1966	1966	1966	0
604	20241203	094600	5157176	1966	1966	1966	1966	10
605	20241203	094500	5137516	1967	1967	1967	1967	5
606	20241203	094400	5127681	1967	1967	1967	1967	0
607	20241203	094300	5127681	1967	1967	1967	1967	20
608	20241203	094200	5088341	1967	1967	1967	1967	0
609	20241203	094100	5088341	1967	1967	1967	1967	0
610	20241203	094000	5088341	1967	1967	1967	1967	117
611	20241203	093900	4858202	1965	1965	1965	1965	131
612	20241203	093800	4600787	1965	1966	1966	1965	310
613	20241203	093700	3991409	1968	1968	1968	1968	0
614	20241203	093600	3991409	1968	1968	1968	1968	3
615	20241203	093500	3985505	1967	1968	1968	1967	33
616	20241203	093400	3920571	1968	1968	1968	1968	1
617	20241203	093300	3918603	1968	1968	1968	1968	0
618	20241203	093200	3918603	1968	1968	1968	1968	17
619	20241203	093100	3885147	1967	1967	1967	1967	20
620	20241203	093000	3845807	1968	1967	1968	1967	40
621	20241203	092900	3767107	1968	1967	1968	1967	1005
622	20241203	092800	1789338	1967	1967	1967	1967	20
623	20241203	092700	1749998	1967	1967	1967	1967	0
624	20241203	092600	1749998	1967	1967	1967	1967	100
625	20241203	092500	1553298	1967	1967	1967	1967	20
626	20241203	092400	1513958	1967	1967	1967	1967	0
627	20241203	092300	1513958	1967	1967	1967	1967	20
628	20241203	092200	1474618	1967	1967	1967	1967	29
629	20241203	092100	1417575	1967	1967	1967	1967	31
630	20241203	092000	1356598	1967	1967	1967	1967	138
631	20241203	091900	1085152	1967	1967	1967	1967	0
632	20241203	091800	1085152	1967	1967	1967	1967	2
633	20241203	091700	1081218	1967	1966	1970	1966	52
634	20241203	091600	978797	1966	1965	1966	1965	3
635	20241203	091500	972901	1965	1964	1965	1964	3
636	20241203	091400	967007	1963	1963	1963	1963	1
637	20241203	091300	965044	1963	1961	1963	1961	15
638	20241203	091200	935606	1961	1961	1970	1961	473
639	20241203	091100	3922	1961	1961	1961	1961	2
640	20241203	091000	0	1958	1958	1958	1958	0
641	20241203	090900	0	1958	1958	1958	1958	0
642	20241203	090800	0	1958	1958	1958	1958	0
643	20241203	090700	0	1958	1958	1958	1958	0
644	20241203	090600	0	1958	1958	1958	1958	0
645	20241203	090500	0	1958	1958	1958	1958	0
646	20241203	090400	0	1958	1958	1958	1958	0
647	20241203	090300	0	1958	1958	1958	1958	0
648	20241203	090200	0	1958	1958	1958	1958	0
649	20241203	090100	0	1958	1958	1958	1958	0
650	20241203	090000	0	1958	1958	1958	1958	0