KissMeData/067830/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	194800	64675453	1969	1969	1969	1969	3892
3	20241204	194700	64675453	1969	1969	1969	1969	0
4	20241204	194600	64675453	1969	1969	1969	1969	0
5	20241204	194500	64675453	1969	1969	1969	1969	0
6	20241204	194400	64675453	1969	1969	1969	1969	0
7	20241204	194300	64675453	1969	1969	1969	1969	0
8	20241204	194200	64675453	1969	1969	1969	1969	0
9	20241204	194100	64675453	1969	1969	1969	1969	0
10	20241204	194000	64675453	1969	1969	1969	1969	0
11	20241204	193900	64675453	1969	1969	1969	1969	0
12	20241204	193800	64675453	1969	1969	1969	1969	0
13	20241204	193700	64675453	1969	1969	1969	1969	0
14	20241204	193600	64675453	1969	1969	1969	1969	0
15	20241204	193500	64675453	1969	1969	1969	1969	0
16	20241204	193400	64675453	1969	1969	1969	1969	0
17	20241204	193300	64675453	1969	1969	1969	1969	0
18	20241204	193200	64675453	1969	1969	1969	1969	0
19	20241204	193100	64675453	1969	1969	1969	1969	0
20	20241204	193000	64675453	1969	1969	1969	1969	0
21	20241204	192900	64675453	1969	1969	1969	1969	0
22	20241204	192800	64675453	1969	1969	1969	1969	0
23	20241204	192700	64675453	1969	1969	1969	1969	0
24	20241204	192600	64675453	1969	1969	1969	1969	0
25	20241204	192500	64675453	1969	1969	1969	1969	0
26	20241204	192400	64675453	1969	1969	1969	1969	0
27	20241204	192300	64675453	1969	1969	1969	1969	0
28	20241204	192200	64675453	1969	1969	1969	1969	0
29	20241204	192100	64675453	1969	1969	1969	1969	0
30	20241204	192000	64675453	1969	1969	1969	1969	0
31	20241204	191900	64675453	1969	1969	1969	1969	0
32	20241204	191800	64675453	1969	1969	1969	1969	3892
33	20241204	191700	64675453	1969	1969	1969	1969	0
34	20241204	191600	64675453	1969	1969	1969	1969	0
35	20241204	191500	64675453	1969	1969	1969	1969	0
36	20241204	191400	64675453	1969	1969	1969	1969	0
37	20241204	191300	64675453	1969	1969	1969	1969	0
38	20241204	191200	64675453	1969	1969	1969	1969	0
39	20241204	191100	64675453	1969	1969	1969	1969	0
40	20241204	191000	64675453	1969	1969	1969	1969	0
41	20241204	190900	64675453	1969	1969	1969	1969	0
42	20241204	190800	64675453	1969	1969	1969	1969	0
43	20241204	190700	64675453	1969	1969	1969	1969	0
44	20241204	190600	64675453	1969	1969	1969	1969	0
45	20241204	190500	64675453	1969	1969	1969	1969	0
46	20241204	190400	64675453	1969	1969	1969	1969	0
47	20241204	190300	64675453	1969	1969	1969	1969	0
48	20241204	190200	64675453	1969	1969	1969	1969	0
49	20241204	190100	64675453	1969	1969	1969	1969	0
50	20241204	190000	64675453	1969	1969	1969	1969	0
51	20241204	185900	64675453	1969	1969	1969	1969	0
52	20241204	185800	64675453	1969	1969	1969	1969	0
53	20241204	185700	64675453	1969	1969	1969	1969	0
54	20241204	185600	64675453	1969	1969	1969	1969	0
55	20241204	185500	64675453	1969	1969	1969	1969	0
56	20241204	185400	64675453	1969	1969	1969	1969	0
57	20241204	185300	64675453	1969	1969	1969	1969	0
58	20241204	185200	64675453	1969	1969	1969	1969	0
59	20241204	185100	64675453	1969	1969	1969	1969	0
60	20241204	185000	64675453	1969	1969	1969	1969	0
61	20241204	184900	64675453	1969	1969	1969	1969	0
62	20241204	184800	64675453	1969	1969	1969	1969	3892
63	20241204	184700	64675453	1969	1969	1969	1969	0
64	20241204	184600	64675453	1969	1969	1969	1969	0
65	20241204	184500	64675453	1969	1969	1969	1969	0
66	20241204	184400	64675453	1969	1969	1969	1969	0
67	20241204	184300	64675453	1969	1969	1969	1969	0
68	20241204	184200	64675453	1969	1969	1969	1969	0
69	20241204	184100	64675453	1969	1969	1969	1969	0
70	20241204	184000	64675453	1969	1969	1969	1969	0
71	20241204	183900	64675453	1969	1969	1969	1969	0
72	20241204	183800	64675453	1969	1969	1969	1969	0
73	20241204	183700	64675453	1969	1969	1969	1969	0
74	20241204	183600	64675453	1969	1969	1969	1969	0
75	20241204	183500	64675453	1969	1969	1969	1969	0
76	20241204	183400	64675453	1969	1969	1969	1969	0
77	20241204	183300	64675453	1969	1969	1969	1969	0
78	20241204	183200	64675453	1969	1969	1969	1969	0
79	20241204	183100	64675453	1969	1969	1969	1969	0
80	20241204	183000	64675453	1969	1969	1969	1969	0
81	20241204	182900	64675453	1969	1969	1969	1969	0
82	20241204	182800	64675453	1969	1969	1969	1969	0
83	20241204	182700	64675453	1969	1969	1969	1969	0
84	20241204	182600	64675453	1969	1969	1969	1969	0
85	20241204	182500	64675453	1969	1969	1969	1969	0
86	20241204	182400	64675453	1969	1969	1969	1969	0
87	20241204	182300	64675453	1969	1969	1969	1969	0
88	20241204	182200	64675453	1969	1969	1969	1969	0
89	20241204	182100	64675453	1969	1969	1969	1969	0
90	20241204	182000	64675453	1969	1969	1969	1969	0
91	20241204	181900	64675453	1969	1969	1969	1969	0
92	20241204	181800	64675453	1969	1969	1969	1969	3892
93	20241204	181700	64675453	1969	1969	1969	1969	0
94	20241204	181600	64675453	1969	1969	1969	1969	0
95	20241204	181500	64675453	1969	1969	1969	1969	0
96	20241204	181400	64675453	1969	1969	1969	1969	0
97	20241204	181300	64675453	1969	1969	1969	1969	0
98	20241204	181200	64675453	1969	1969	1969	1969	0
99	20241204	181100	64675453	1969	1969	1969	1969	0
100	20241204	181000	64675453	1969	1969	1969	1969	0
101	20241204	180900	64675453	1969	1969	1969	1969	0
102	20241204	180800	64675453	1969	1969	1969	1969	0
103	20241204	180700	64675453	1969	1969	1969	1969	0
104	20241204	180600	64675453	1969	1969	1969	1969	0
105	20241204	180500	64675453	1969	1969	1969	1969	0
106	20241204	180400	64675453	1969	1969	1969	1969	0
107	20241204	180300	64675453	1969	1969	1969	1969	0
108	20241204	180200	64675453	1969	1969	1969	1969	0
109	20241204	180100	64675453	1969	1969	1969	1969	0
110	20241204	180000	64675453	1969	1969	1969	1969	0
111	20241204	175900	64675453	1969	1969	1969	1969	0
112	20241204	175800	64675453	1969	1969	1969	1969	0
113	20241204	175700	64675453	1969	1969	1969	1969	0
114	20241204	175600	64675453	1969	1969	1969	1969	0
115	20241204	175500	64675453	1969	1969	1969	1969	0
116	20241204	175400	64675453	1969	1969	1969	1969	0
117	20241204	175300	64675453	1969	1969	1969	1969	0
118	20241204	175200	64675453	1969	1969	1969	1969	0
119	20241204	175100	64675453	1969	1969	1969	1969	0
120	20241204	175000	64675453	1969	1969	1969	1969	0
121	20241204	174900	64675453	1969	1969	1969	1969	0
122	20241204	174800	64675453	1969	1969	1969	1969	3892
123	20241204	174700	64675453	1969	1969	1969	1969	0
124	20241204	174600	64675453	1969	1969	1969	1969	0
125	20241204	174500	64675453	1969	1969	1969	1969	0
126	20241204	174400	64675453	1969	1969	1969	1969	0
127	20241204	174300	64675453	1969	1969	1969	1969	0
128	20241204	174200	64675453	1969	1969	1969	1969	0
129	20241204	174100	64675453	1969	1969	1969	1969	0
130	20241204	174000	64675453	1969	1969	1969	1969	0
131	20241204	173900	64675453	1969	1969	1969	1969	0
132	20241204	173800	64675453	1969	1969	1969	1969	0
133	20241204	173700	64675453	1969	1969	1969	1969	0
134	20241204	173600	64675453	1969	1969	1969	1969	0
135	20241204	173500	64675453	1969	1969	1969	1969	0
136	20241204	173400	64675453	1969	1969	1969	1969	0
137	20241204	173300	64675453	1969	1969	1969	1969	0
138	20241204	173200	64675453	1969	1969	1969	1969	0
139	20241204	173100	64675453	1969	1969	1969	1969	0
140	20241204	173000	64675453	1969	1969	1969	1969	0
141	20241204	172900	64675453	1969	1969	1969	1969	0
142	20241204	172800	64675453	1969	1969	1969	1969	0
143	20241204	172700	64675453	1969	1969	1969	1969	0
144	20241204	172600	64675453	1969	1969	1969	1969	0
145	20241204	172500	64675453	1969	1969	1969	1969	0
146	20241204	172400	64675453	1969	1969	1969	1969	0
147	20241204	172300	64675453	1969	1969	1969	1969	0
148	20241204	172200	64675453	1969	1969	1969	1969	0
149	20241204	172100	64675453	1969	1969	1969	1969	0
150	20241204	172000	64675453	1969	1969	1969	1969	0
151	20241204	171900	64675453	1969	1969	1969	1969	0
152	20241204	171800	64675453	1969	1969	1969	1969	3892
153	20241204	171700	64675453	1969	1969	1969	1969	0
154	20241204	171600	64675453	1969	1969	1969	1969	0
155	20241204	171500	64675453	1969	1969	1969	1969	0
156	20241204	171400	64675453	1969	1969	1969	1969	0
157	20241204	171300	64675453	1969	1969	1969	1969	0
158	20241204	171200	64675453	1969	1969	1969	1969	0
159	20241204	171100	64675453	1969	1969	1969	1969	0
160	20241204	171000	64675453	1969	1969	1969	1969	0
161	20241204	170900	64675453	1969	1969	1969	1969	0
162	20241204	170800	64675453	1969	1969	1969	1969	0
163	20241204	170700	64675453	1969	1969	1969	1969	0
164	20241204	170600	64675453	1969	1969	1969	1969	0
165	20241204	170500	64675453	1969	1969	1969	1969	0
166	20241204	170400	64675453	1969	1969	1969	1969	0
167	20241204	170300	64675453	1969	1969	1969	1969	0
168	20241204	170200	64675453	1969	1969	1969	1969	0
169	20241204	170100	64675453	1969	1969	1969	1969	0
170	20241204	170000	64675453	1969	1969	1969	1969	0
171	20241204	165900	64675453	1969	1969	1969	1969	0
172	20241204	165800	64675453	1969	1969	1969	1969	0
173	20241204	165700	64675453	1969	1969	1969	1969	0
174	20241204	165600	64675453	1969	1969	1969	1969	0
175	20241204	165500	64675453	1969	1969	1969	1969	0
176	20241204	165400	64675453	1969	1969	1969	1969	0
177	20241204	165300	64675453	1969	1969	1969	1969	0
178	20241204	165200	64675453	1969	1969	1969	1969	0
179	20241204	165100	64675453	1969	1969	1969	1969	0
180	20241204	165000	64675453	1969	1969	1969	1969	0
181	20241204	164900	64675453	1969	1969	1969	1969	0
182	20241204	164800	64675453	1969	1969	1969	1969	3892
183	20241204	164700	64675453	1969	1969	1969	1969	0
184	20241204	164600	64675453	1969	1969	1969	1969	0
185	20241204	164500	64675453	1969	1969	1969	1969	0
186	20241204	164400	64675453	1969	1969	1969	1969	0
187	20241204	164300	64675453	1969	1969	1969	1969	0
188	20241204	164200	64675453	1969	1969	1969	1969	0
189	20241204	164100	64675453	1969	1969	1969	1969	0
190	20241204	164000	64675453	1969	1969	1969	1969	0
191	20241204	163900	64675453	1969	1969	1969	1969	0
192	20241204	163800	64675453	1969	1969	1969	1969	0
193	20241204	163700	64675453	1969	1969	1969	1969	0
194	20241204	163600	64675453	1969	1969	1969	1969	0
195	20241204	163500	64675453	1969	1969	1969	1969	0
196	20241204	163400	64675453	1969	1969	1969	1969	0
197	20241204	163300	64675453	1969	1969	1969	1969	0
198	20241204	163200	64675453	1969	1969	1969	1969	0
199	20241204	163100	64675453	1969	1969	1969	1969	0
200	20241204	163000	64675453	1969	1969	1969	1969	0
201	20241204	162900	64675453	1969	1969	1969	1969	0
202	20241204	162800	64675453	1969	1969	1969	1969	0
203	20241204	162700	64675453	1969	1969	1969	1969	0
204	20241204	162600	64675453	1969	1969	1969	1969	0
205	20241204	162500	64675453	1969	1969	1969	1969	0
206	20241204	162400	64675453	1969	1969	1969	1969	0
207	20241204	162300	64675453	1969	1969	1969	1969	0
208	20241204	162200	64675453	1969	1969	1969	1969	0
209	20241204	162100	64675453	1969	1969	1969	1969	0
210	20241204	162000	64675453	1969	1969	1969	1969	0
211	20241204	161900	64675453	1969	1969	1969	1969	0
212	20241204	161800	64675453	1969	1969	1969	1969	3892
213	20241204	161700	64675453	1969	1969	1969	1969	0
214	20241204	161600	64675453	1969	1969	1969	1969	0
215	20241204	161500	64675453	1969	1969	1969	1969	0
216	20241204	161400	64675453	1969	1969	1969	1969	0
217	20241204	161300	64675453	1969	1969	1969	1969	0
218	20241204	161200	64675453	1969	1969	1969	1969	0
219	20241204	161100	64675453	1969	1969	1969	1969	0
220	20241204	161000	64675453	1969	1969	1969	1969	0
221	20241204	160900	64675453	1969	1969	1969	1969	0
222	20241204	160800	64675453	1969	1969	1969	1969	0
223	20241204	160700	64675453	1969	1969	1969	1969	0
224	20241204	160600	64675453	1969	1969	1969	1969	0
225	20241204	160500	64675453	1969	1969	1969	1969	0
226	20241204	160400	64675453	1969	1969	1969	1969	0
227	20241204	160300	64675453	1969	1969	1969	1969	0
228	20241204	160200	64675453	1969	1969	1969	1969	0
229	20241204	160100	64675453	1969	1969	1969	1969	0
230	20241204	160000	64675453	1969	1969	1969	1969	0
231	20241204	155900	64675453	1969	1969	1969	1969	0
232	20241204	155800	64675453	1969	1969	1969	1969	0
233	20241204	155700	64675453	1969	1969	1969	1969	0
234	20241204	155600	64675453	1969	1969	1969	1969	0
235	20241204	155500	64675453	1969	1969	1969	1969	0
236	20241204	155400	64675453	1969	1969	1969	1969	0
237	20241204	155300	64675453	1969	1969	1969	1969	0
238	20241204	155200	64675453	1969	1969	1969	1969	0
239	20241204	155100	64675453	1969	1969	1969	1969	0
240	20241204	155000	64675453	1969	1969	1969	1969	0
241	20241204	154900	64675453	1969	1969	1969	1969	0
242	20241204	154800	64675453	1969	1969	1969	1969	3892
243	20241204	154700	64675453	1969	1969	1969	1969	0
244	20241204	154600	64675453	1969	1969	1969	1969	0
245	20241204	154500	64675453	1969	1969	1969	1969	0
246	20241204	154400	64675453	1969	1969	1969	1969	0
247	20241204	154300	64675453	1969	1969	1969	1969	0
248	20241204	154200	64675453	1969	1969	1969	1969	0
249	20241204	154100	64675453	1969	1969	1969	1969	0
250	20241204	154000	64675453	1969	1969	1969	1969	0
251	20241204	153900	64675453	1969	1969	1969	1969	0
252	20241204	153800	64675453	1969	1969	1969	1969	0
253	20241204	153700	64675453	1969	1969	1969	1969	0
254	20241204	153600	64675453	1969	1969	1969	1969	0
255	20241204	153500	64675453	1969	1969	1969	1969	0
256	20241204	153400	64675453	1969	1969	1969	1969	0
257	20241204	153300	64675453	1969	1969	1969	1969	0
258	20241204	153200	64675453	1969	1969	1969	1969	0
259	20241204	153100	64675453	1969	1969	1969	1969	0
260	20241204	153000	64675453	1969	1969	1969	1969	3892
261	20241204	152900	57012105	1969	1969	1969	1969	0
262	20241204	152800	57012105	1969	1969	1969	1969	0
263	20241204	152700	57012105	1969	1969	1969	1969	0
264	20241204	152600	57012105	1969	1969	1969	1969	0
265	20241204	152500	57012105	1969	1969	1969	1969	0
266	20241204	152400	57012105	1969	1969	1969	1969	0
267	20241204	152300	57012105	1969	1969	1969	1969	0
268	20241204	152200	57012105	1969	1969	1969	1969	0
269	20241204	152100	57012105	1969	1969	1969	1969	0
270	20241204	152000	57012105	1969	1969	1969	1969	0
271	20241204	151900	57012105	1969	1968	1969	1965	907
272	20241204	151800	55229619	1968	1969	1969	1968	26
273	20241204	151700	55178431	1969	1969	1969	1969	0
274	20241204	151600	55178431	1969	1969	1969	1969	0
275	20241204	151500	55178431	1969	1969	1969	1969	0
276	20241204	151400	55178431	1969	1969	1969	1969	0
277	20241204	151300	55178431	1969	1969	1969	1969	0
278	20241204	151200	55178431	1969	1969	1969	1969	0
279	20241204	151100	55178431	1969	1969	1969	1969	0
280	20241204	151000	55178431	1969	1969	1969	1969	0
281	20241204	150900	55178431	1969	1969	1969	1969	0
282	20241204	150800	55178431	1969	1969	1969	1969	0
283	20241204	150700	55178431	1969	1969	1969	1969	0
284	20241204	150600	55178431	1969	1969	1969	1969	0
285	20241204	150500	55178431	1969	1969	1969	1969	0
286	20241204	150400	55178431	1969	1969	1969	1969	1
287	20241204	150300	55176462	1968	1968	1968	1968	0
288	20241204	150200	55176462	1968	1968	1968	1968	0
289	20241204	150100	55176462	1968	1968	1968	1968	1
290	20241204	150000	55174494	1970	1970	1970	1970	0
291	20241204	145900	55174494	1970	1968	1970	1968	5
292	20241204	145800	55164650	1965	1965	1965	1965	0
293	20241204	145700	55164650	1965	1965	1965	1965	0
294	20241204	145600	55164650	1965	1965	1965	1965	0
295	20241204	145500	55164650	1965	1965	1965	1965	303
296	20241204	145400	54569255	1965	1965	1965	1965	0
297	20241204	145300	54569255	1965	1965	1965	1965	0
298	20241204	145200	54569255	1965	1965	1965	1965	0
299	20241204	145100	54569255	1965	1965	1965	1965	0
300	20241204	145000	54569255	1965	1965	1965	1965	0
301	20241204	144900	54569255	1965	1965	1965	1965	0
302	20241204	144800	54569255	1965	1965	1965	1965	0
303	20241204	144700	54569255	1965	1965	1965	1965	0
304	20241204	144600	54569255	1965	1965	1965	1965	0
305	20241204	144500	54569255	1965	1965	1965	1965	0
306	20241204	144400	54569255	1965	1965	1965	1965	1987
307	20241204	144300	50664800	1964	1964	1964	1964	0
308	20241204	144200	50664800	1964	1964	1964	1964	0
309	20241204	144100	50664800	1964	1964	1964	1964	0
310	20241204	144000	50664800	1964	1964	1964	1964	0
311	20241204	143900	50664800	1964	1964	1964	1964	0
312	20241204	143800	50664800	1964	1964	1964	1964	1
313	20241204	143700	50662836	1963	1963	1963	1963	0
314	20241204	143600	50662836	1963	1963	1963	1963	0
315	20241204	143500	50662836	1963	1963	1963	1963	0
316	20241204	143400	50662836	1963	1963	1963	1963	1
317	20241204	143300	50660873	1962	1962	1962	1962	0
318	20241204	143200	50660873	1962	1962	1962	1962	0
319	20241204	143100	50660873	1962	1962	1962	1962	1
320	20241204	143000	50658911	1961	1961	1961	1961	0
321	20241204	142900	50658911	1961	1961	1961	1961	0
322	20241204	142800	50658911	1961	1962	1962	1961	300
323	20241204	142700	50070606	1964	1964	1964	1964	0
324	20241204	142600	50070606	1964	1964	1964	1964	0
325	20241204	142500	50070606	1964	1964	1964	1964	0
326	20241204	142400	50070606	1964	1964	1964	1964	308
327	20241204	142300	49465694	1964	1964	1964	1964	1
328	20241204	142200	49463730	1963	1963	1963	1963	0
329	20241204	142100	49463730	1963	1963	1963	1963	501
330	20241204	142000	48480267	1963	1963	1963	1963	0
331	20241204	141900	48480267	1963	1963	1963	1963	1
332	20241204	141800	48478304	1962	1962	1962	1962	0
333	20241204	141700	48478304	1962	1962	1962	1962	62
334	20241204	141600	48356660	1962	1962	1962	1962	0
335	20241204	141500	48356660	1962	1962	1962	1962	0
336	20241204	141400	48356660	1962	1962	1962	1962	0
337	20241204	141300	48356660	1962	1962	1962	1962	0
338	20241204	141200	48356660	1962	1962	1962	1962	0
339	20241204	141100	48356660	1962	1962	1962	1962	303
340	20241204	141000	47762174	1962	1962	1962	1962	40
341	20241204	140900	47683694	1962	1962	1962	1962	0
342	20241204	140800	47683694	1962	1962	1962	1962	0
343	20241204	140700	47683694	1962	1962	1962	1962	50
344	20241204	140600	47585594	1962	1962	1962	1962	0
345	20241204	140500	47585594	1962	1962	1962	1962	0
346	20241204	140400	47585594	1962	1962	1962	1962	0
347	20241204	140300	47585594	1962	1962	1962	1962	0
348	20241204	140200	47585594	1962	1962	1962	1962	4
349	20241204	140100	47577746	1962	1962	1962	1962	0
350	20241204	140000	47577746	1962	1962	1962	1962	0
351	20241204	135900	47577746	1962	1962	1962	1962	103
352	20241204	135800	47375660	1964	1964	1964	1964	0
353	20241204	135700	47375660	1964	1964	1964	1964	0
354	20241204	135600	47375660	1964	1964	1964	1964	0
355	20241204	135500	47375660	1964	1964	1964	1964	0
356	20241204	135400	47375660	1964	1964	1964	1964	0
357	20241204	135300	47375660	1964	1964	1964	1964	0
358	20241204	135200	47375660	1964	1964	1964	1964	0
359	20241204	135100	47375660	1964	1964	1964	1964	0
360	20241204	135000	47375660	1964	1964	1964	1964	0
361	20241204	134900	47375660	1964	1964	1964	1964	0
362	20241204	134800	47375660	1964	1964	1964	1964	1
363	20241204	134700	47373696	1961	1961	1961	1961	0
364	20241204	134600	47373696	1961	1962	1962	1961	1626
365	20241204	134500	44185109	1961	1961	1961	1961	0
366	20241204	134400	44185109	1961	1961	1961	1961	0
367	20241204	134300	44185109	1961	1961	1961	1961	0
368	20241204	134200	44185109	1961	1961	1961	1961	0
369	20241204	134100	44185109	1961	1961	1961	1961	0
370	20241204	134000	44185109	1961	1961	1961	1961	0
371	20241204	133900	44185109	1961	1961	1961	1961	0
372	20241204	133800	44185109	1961	1961	1961	1961	0
373	20241204	133700	44185109	1961	1961	1961	1961	0
374	20241204	133600	44185109	1961	1961	1961	1961	0
375	20241204	133500	44185109	1961	1961	1961	1961	0
376	20241204	133400	44185109	1961	1961	1961	1961	0
377	20241204	133300	44185109	1961	1961	1961	1961	0
378	20241204	133200	44185109	1961	1961	1961	1961	0
379	20241204	133100	44185109	1961	1961	1961	1961	0
380	20241204	133000	44185109	1961	1961	1961	1961	0
381	20241204	132900	44185109	1961	1961	1961	1961	0
382	20241204	132800	44185109	1961	1961	1961	1961	0
383	20241204	132700	44185109	1961	1963	1963	1961	90
384	20241204	132600	44008599	1963	1963	1963	1963	0
385	20241204	132500	44008599	1963	1963	1963	1963	0
386	20241204	132400	44008599	1963	1963	1963	1963	0
387	20241204	132300	44008599	1963	1963	1963	1963	0
388	20241204	132200	44008599	1963	1963	1963	1963	0
389	20241204	132100	44008599	1963	1963	1963	1963	0
390	20241204	132000	44008599	1963	1963	1963	1963	1
391	20241204	131900	44006636	1963	1963	1963	1963	0
392	20241204	131800	44006636	1963	1963	1963	1963	10
393	20241204	131700	43987006	1961	1961	1961	1961	0
394	20241204	131600	43987006	1961	1961	1961	1961	0
395	20241204	131500	43987006	1961	1961	1961	1961	0
396	20241204	131400	43987006	1961	1961	1961	1961	0
397	20241204	131300	43987006	1961	1961	1961	1961	400
398	20241204	131200	43202606	1961	1963	1963	1961	100
399	20241204	131100	43006420	1963	1963	1963	1963	10
400	20241204	131000	42986790	1964	1964	1964	1964	0
401	20241204	130900	42986790	1964	1964	1964	1964	25
402	20241204	130800	42937690	1965	1965	1965	1965	0
403	20241204	130700	42937690	1965	1965	1965	1965	0
404	20241204	130600	42937690	1965	1965	1965	1965	0
405	20241204	130500	42937690	1965	1965	1965	1965	0
406	20241204	130400	42937690	1965	1965	1965	1965	0
407	20241204	130300	42937690	1965	1965	1965	1965	0
408	20241204	130200	42937690	1965	1965	1965	1965	1
409	20241204	130100	42935725	1964	1964	1964	1964	0
410	20241204	130000	42935725	1964	1964	1964	1964	10
411	20241204	125900	42916085	1965	1965	1965	1965	0
412	20241204	125800	42916085	1965	1965	1965	1965	0
413	20241204	125700	42916085	1965	1965	1965	1965	0
414	20241204	125600	42916085	1965	1965	1965	1965	0
415	20241204	125500	42916085	1965	1965	1965	1965	0
416	20241204	125400	42916085	1965	1965	1965	1965	1
417	20241204	125300	42914120	1964	1964	1964	1964	0
418	20241204	125200	42914120	1964	1964	1964	1964	100
419	20241204	125100	42717720	1964	1964	1964	1964	0
420	20241204	125000	42717720	1964	1964	1964	1964	2
421	20241204	124900	42713792	1965	1965	1965	1965	0
422	20241204	124800	42713792	1965	1965	1965	1965	200
423	20241204	124700	42320792	1964	1964	1964	1964	0
424	20241204	124600	42320792	1964	1964	1964	1964	1
425	20241204	124500	42318828	1965	1965	1965	1965	1
426	20241204	124400	42316863	1964	1964	1964	1964	0
427	20241204	124300	42316863	1964	1964	1964	1964	0
428	20241204	124200	42316863	1964	1964	1964	1964	0
429	20241204	124100	42316863	1964	1964	1964	1964	0
430	20241204	124000	42316863	1964	1964	1964	1964	0
431	20241204	123900	42316863	1964	1964	1964	1964	0
432	20241204	123800	42316863	1964	1964	1964	1964	3
433	20241204	123700	42310971	1964	1964	1964	1964	0
434	20241204	123600	42310971	1964	1964	1964	1964	0
435	20241204	123500	42310971	1964	1964	1964	1964	0
436	20241204	123400	42310971	1964	1964	1964	1964	0
437	20241204	123300	42310971	1964	1964	1964	1964	6
438	20241204	123200	42299187	1964	1964	1964	1964	0
439	20241204	123100	42299187	1964	1964	1964	1964	0
440	20241204	123000	42299187	1964	1964	1964	1964	0
441	20241204	122900	42299187	1964	1964	1964	1964	0
442	20241204	122800	42299187	1964	1964	1964	1964	0
443	20241204	122700	42299187	1964	1964	1964	1964	0
444	20241204	122600	42299187	1964	1964	1964	1964	0
445	20241204	122500	42299187	1964	1963	1964	1963	4
446	20241204	122400	42291332	1964	1964	1964	1964	0
447	20241204	122300	42291332	1964	1964	1964	1964	0
448	20241204	122200	42291332	1964	1964	1964	1964	0
449	20241204	122100	42291332	1964	1964	1964	1964	0
450	20241204	122000	42291332	1964	1964	1964	1964	0
451	20241204	121900	42291332	1964	1964	1964	1964	0
452	20241204	121800	42291332	1964	1964	1964	1964	0
453	20241204	121700	42291332	1964	1964	1964	1964	0
454	20241204	121600	42291332	1964	1964	1964	1964	0
455	20241204	121500	42291332	1964	1964	1964	1964	0
456	20241204	121400	42291332	1964	1962	1964	1962	4
457	20241204	121300	42283480	1962	1962	1962	1962	0
458	20241204	121200	42283480	1962	1962	1962	1962	0
459	20241204	121100	42283480	1962	1962	1962	1962	0
460	20241204	121000	42283480	1962	1962	1962	1962	0
461	20241204	120900	42283480	1962	1962	1962	1962	0
462	20241204	120800	42283480	1962	1962	1962	1962	0
463	20241204	120700	42283480	1962	1962	1962	1962	0
464	20241204	120600	42283480	1962	1962	1962	1962	0
465	20241204	120500	42283480	1962	1962	1962	1962	0
466	20241204	120400	42283480	1962	1962	1962	1962	0
467	20241204	120300	42283480	1962	1963	1963	1960	329
468	20241204	120200	41638631	1964	1964	1964	1964	0
469	20241204	120100	41638631	1964	1964	1964	1964	0
470	20241204	120000	41638631	1964	1964	1964	1964	0
471	20241204	115900	41638631	1964	1964	1964	1964	0
472	20241204	115800	41638631	1964	1964	1964	1964	0
473	20241204	115700	41638631	1964	1964	1964	1964	0
474	20241204	115600	41638631	1964	1964	1964	1964	0
475	20241204	115500	41638631	1964	1964	1964	1964	0
476	20241204	115400	41638631	1964	1964	1964	1964	0
477	20241204	115300	41638631	1964	1964	1964	1964	0
478	20241204	115200	41638631	1964	1964	1964	1964	0
479	20241204	115100	41638631	1964	1964	1964	1964	0
480	20241204	115000	41638631	1964	1963	1964	1963	6
481	20241204	114900	41626849	1964	1964	1964	1964	0
482	20241204	114800	41626849	1964	1964	1964	1964	0
483	20241204	114700	41626849	1964	1964	1964	1964	0
484	20241204	114600	41626849	1964	1964	1964	1964	0
485	20241204	114500	41626849	1964	1964	1964	1964	2
486	20241204	114400	41622921	1964	1964	1964	1964	1
487	20241204	114300	41620957	1963	1963	1963	1963	0
488	20241204	114200	41620957	1963	1963	1963	1963	0
489	20241204	114100	41620957	1963	1963	1963	1963	0
490	20241204	114000	41620957	1963	1963	1963	1963	0
491	20241204	113900	41620957	1963	1963	1963	1963	19
492	20241204	113800	41583660	1963	1963	1963	1963	0
493	20241204	113700	41583660	1963	1963	1963	1963	0
494	20241204	113600	41583660	1963	1963	1963	1963	0
495	20241204	113500	41583660	1963	1963	1963	1963	0
496	20241204	113400	41583660	1963	1963	1963	1963	0
497	20241204	113300	41583660	1963	1963	1963	1963	0
498	20241204	113200	41583660	1963	1963	1963	1963	0
499	20241204	113100	41583660	1963	1963	1963	1963	0
500	20241204	113000	41583660	1963	1963	1963	1963	0
501	20241204	112900	41583660	1963	1963	1963	1963	0
502	20241204	112800	41583660	1963	1963	1963	1963	0
503	20241204	112700	41583660	1963	1963	1963	1963	0
504	20241204	112600	41583660	1963	1963	1963	1963	0
505	20241204	112500	41583660	1963	1963	1963	1963	0
506	20241204	112400	41583660	1963	1963	1963	1963	0
507	20241204	112300	41583660	1963	1963	1963	1963	1
508	20241204	112200	41581697	1960	1960	1960	1960	0
509	20241204	112100	41581697	1960	1961	1961	1960	1083
510	20241204	112000	39459016	1963	1963	1963	1963	0
511	20241204	111900	39459016	1963	1963	1963	1963	0
512	20241204	111800	39459016	1963	1963	1963	1963	0
513	20241204	111700	39459016	1963	1963	1963	1963	0
514	20241204	111600	39459016	1963	1963	1963	1963	0
515	20241204	111500	39459016	1963	1963	1963	1963	0
516	20241204	111400	39459016	1963	1963	1963	1963	0
517	20241204	111300	39459016	1963	1963	1963	1963	2
518	20241204	111200	39455090	1963	1963	1963	1963	1
519	20241204	111100	39453127	1960	1960	1960	1960	1
520	20241204	111000	39451167	1963	1963	1963	1963	0
521	20241204	110900	39451167	1963	1963	1963	1963	0
522	20241204	110800	39451167	1963	1963	1963	1963	1
523	20241204	110700	39449204	1960	1960	1960	1960	734
524	20241204	110600	38010564	1959	1959	1959	1959	0
525	20241204	110500	38010564	1959	1959	1959	1959	0
526	20241204	110400	38010564	1959	1958	1959	1958	1001
527	20241204	110300	36050605	1959	1961	1961	1959	2009
528	20241204	110200	32114794	1965	1965	1965	1965	0
529	20241204	110100	32114794	1965	1965	1965	1965	0
530	20241204	110000	32114794	1965	1965	1965	1965	0
531	20241204	105900	32114794	1965	1965	1965	1965	0
532	20241204	105800	32114794	1965	1965	1965	1965	0
533	20241204	105700	32114794	1965	1965	1965	1965	0
534	20241204	105600	32114794	1965	1965	1965	1965	0
535	20241204	105500	32114794	1965	1965	1965	1965	0
536	20241204	105400	32114794	1965	1965	1965	1965	0
537	20241204	105300	32114794	1965	1965	1965	1965	0
538	20241204	105200	32114794	1965	1965	1965	1965	0
539	20241204	105100	32114794	1965	1965	1965	1965	0
540	20241204	105000	32114794	1965	1965	1965	1965	2
541	20241204	104900	32110864	1962	1962	1962	1962	0
542	20241204	104800	32110864	1962	1962	1962	1962	0
543	20241204	104700	32110864	1962	1962	1962	1962	0
544	20241204	104600	32110864	1962	1962	1962	1962	0
545	20241204	104500	32110864	1962	1962	1962	1962	1
546	20241204	104400	32108902	1965	1965	1965	1965	0
547	20241204	104300	32108902	1965	1965	1965	1965	0
548	20241204	104200	32108902	1965	1965	1965	1965	0
549	20241204	104100	32108902	1965	1965	1965	1965	0
550	20241204	104000	32108902	1965	1965	1965	1965	0
551	20241204	103900	32108902	1965	1965	1965	1965	0
552	20241204	103800	32108902	1965	1965	1965	1965	0
553	20241204	103700	32108902	1965	1965	1965	1965	0
554	20241204	103600	32108902	1965	1965	1965	1965	0
555	20241204	103500	32108902	1965	1965	1965	1965	0
556	20241204	103400	32108902	1965	1965	1965	1965	0
557	20241204	103300	32108902	1965	1965	1965	1965	0
558	20241204	103200	32108902	1965	1965	1965	1965	0
559	20241204	103100	32108902	1965	1965	1965	1965	0
560	20241204	103000	32108902	1965	1965	1965	1965	0
561	20241204	102900	32108902	1965	1965	1965	1965	0
562	20241204	102800	32108902	1965	1965	1965	1965	0
563	20241204	102700	32108902	1965	1965	1965	1965	0
564	20241204	102600	32108902	1965	1965	1965	1965	0
565	20241204	102500	32108902	1965	1965	1965	1965	0
566	20241204	102400	32108902	1965	1961	1965	1961	13
567	20241204	102300	32083405	1961	1961	1961	1959	5111
568	20241204	102200	22064676	1965	1962	1965	1960	3000
569	20241204	102100	16177181	1964	1964	1964	1964	0
570	20241204	102000	16177181	1964	1964	1964	1964	0
571	20241204	101900	16177181	1964	1964	1964	1964	0
572	20241204	101800	16177181	1964	1964	1964	1964	0
573	20241204	101700	16177181	1964	1964	1964	1964	0
574	20241204	101600	16177181	1964	1964	1964	1964	0
575	20241204	101500	16177181	1964	1964	1964	1964	0
576	20241204	101400	16177181	1964	1964	1964	1964	0
577	20241204	101300	16177181	1964	1964	1964	1964	0
578	20241204	101200	16177181	1964	1964	1964	1964	0
579	20241204	101100	16177181	1964	1964	1964	1964	0
580	20241204	101000	16177181	1964	1964	1964	1964	0
581	20241204	100900	16177181	1964	1964	1964	1964	0
582	20241204	100800	16177181	1964	1964	1964	1964	0
583	20241204	100700	16177181	1964	1964	1964	1964	0
584	20241204	100600	16177181	1964	1964	1964	1964	0
585	20241204	100500	16177181	1964	1964	1964	1964	1
586	20241204	100400	16175217	1961	1961	1961	1961	15
587	20241204	100300	16145802	1961	1961	1961	1961	0
588	20241204	100200	16145802	1961	1961	1961	1961	0
589	20241204	100100	16145802	1961	1961	1961	1961	0
590	20241204	100000	16145802	1961	1961	1961	1961	0
591	20241204	095900	16145802	1961	1961	1961	1961	50
592	20241204	095800	16047752	1961	1961	1961	1961	0
593	20241204	095700	16047752	1961	1961	1961	1961	0
594	20241204	095600	16047752	1961	1961	1961	1961	50
595	20241204	095500	15949702	1965	1965	1965	1965	0
596	20241204	095400	15949702	1965	1961	1965	1961	101
597	20241204	095300	15751637	1960	1960	1960	1960	0
598	20241204	095200	15751637	1960	1960	1960	1960	2
599	20241204	095100	15747717	1960	1960	1960	1960	6
600	20241204	095000	15735957	1960	1960	1960	1960	5
601	20241204	094900	15726157	1960	1960	1960	1960	2
602	20241204	094800	15722237	1960	1960	1960	1960	0
603	20241204	094700	15722237	1960	1960	1960	1960	4
604	20241204	094600	15714397	1960	1959	1961	1959	25
605	20241204	094500	15665381	1959	1959	1965	1959	7
606	20241204	094400	15651662	1959	1959	1959	1959	2
607	20241204	094300	15647744	1959	1959	1959	1959	8
608	20241204	094200	15632072	1959	1960	1960	1959	770
609	20241204	094100	14123639	1960	1961	1961	1960	68
610	20241204	094000	13990337	1961	1961	1961	1961	0
611	20241204	093900	13990337	1961	1960	1961	1960	85
612	20241204	093800	13823658	1961	1961	1961	1961	2
613	20241204	093700	13819736	1961	1960	1961	1960	301
614	20241204	093600	13229775	1961	1962	1962	1961	999
615	20241204	093500	11270236	1965	1965	1965	1965	0
616	20241204	093400	11270236	1965	1963	1965	1963	137
617	20241204	093300	11001033	1963	1963	1963	1963	2
618	20241204	093200	10997107	1963	1963	1963	1963	2
619	20241204	093100	10993181	1963	1962	1963	1962	7
620	20241204	093000	10979446	1961	1960	1961	1960	27
621	20241204	092900	10926525	1960	1960	1960	1960	14
622	20241204	092800	10899085	1961	1961	1961	1961	0
623	20241204	092700	10899085	1961	1961	1961	1961	0
624	20241204	092600	10899085	1961	1961	1961	1961	4
625	20241204	092500	10891241	1960	1960	1960	1960	0
626	20241204	092400	10891241	1960	1960	1965	1960	162
627	20241204	092300	10573021	1960	1959	1960	1959	4
628	20241204	092200	10565184	1959	1959	1959	1959	3
629	20241204	092100	10559307	1959	1959	1959	1959	3
630	20241204	092000	10553430	1961	1959	1961	1957	129
631	20241204	091900	10300628	1959	1958	1965	1958	36
632	20241204	091800	10229997	1958	1958	1958	1958	31
633	20241204	091700	10169299	1958	1957	1961	1957	147
634	20241204	091600	9881121	1957	1958	1958	1957	864
635	20241204	091500	8190188	1958	1960	1960	1958	32
636	20241204	091400	8127520	1961	1964	1964	1957	178
637	20241204	091300	7778711	1964	1964	1964	1964	1
638	20241204	091200	7776747	1964	1964	1964	1964	1
639	20241204	091100	7774783	1957	1957	1957	1957	0
640	20241204	091000	7774783	1957	1957	1957	1957	0
641	20241204	090900	7774783	1957	1957	1957	1957	0
642	20241204	090800	7774783	1957	1957	1957	1957	0
643	20241204	090700	7774783	1957	1957	1957	1957	0
644	20241204	090600	7774783	1957	1957	1957	1957	0
645	20241204	090500	7774783	1957	1957	1957	1957	0
646	20241204	090400	7774783	1957	1957	1957	1957	0
647	20241204	090300	7774783	1957	1959	1959	1956	2779
648	20241204	090200	2334332	1959	1962	1962	1959	942
649	20241204	090100	487317	1963	1963	1963	1963	1
650	20241204	090000	485354	1964	1965	1965	1964	247