KissMeData/143210/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	202900	53757854	1950	1950	1950	1950	63
3	20241209	202800	53757854	1950	1950	1950	1950	0
4	20241209	202700	53757854	1950	1950	1950	1950	0
5	20241209	202600	53757854	1950	1950	1950	1950	0
6	20241209	202500	53757854	1950	1950	1950	1950	0
7	20241209	202400	53757854	1950	1950	1950	1950	0
8	20241209	202300	53757854	1950	1950	1950	1950	0
9	20241209	202200	53757854	1950	1950	1950	1950	0
10	20241209	202100	53757854	1950	1950	1950	1950	0
11	20241209	202000	53757854	1950	1950	1950	1950	0
12	20241209	201900	53757854	1950	1950	1950	1950	0
13	20241209	201800	53757854	1950	1950	1950	1950	0
14	20241209	201700	53757854	1950	1950	1950	1950	0
15	20241209	201600	53757854	1950	1950	1950	1950	0
16	20241209	201500	53757854	1950	1950	1950	1950	0
17	20241209	201400	53757854	1950	1950	1950	1950	0
18	20241209	201300	53757854	1950	1950	1950	1950	0
19	20241209	201200	53757854	1950	1950	1950	1950	0
20	20241209	201100	53757854	1950	1950	1950	1950	0
21	20241209	201000	53757854	1950	1950	1950	1950	0
22	20241209	200900	53757854	1950	1950	1950	1950	0
23	20241209	200800	53757854	1950	1950	1950	1950	0
24	20241209	200700	53757854	1950	1950	1950	1950	0
25	20241209	200600	53757854	1950	1950	1950	1950	0
26	20241209	200500	53757854	1950	1950	1950	1950	0
27	20241209	200400	53757854	1950	1950	1950	1950	0
28	20241209	200300	53757854	1950	1950	1950	1950	0
29	20241209	200200	53757854	1950	1950	1950	1950	0
30	20241209	200100	53757854	1950	1950	1950	1950	0
31	20241209	200000	53757854	1950	1950	1950	1950	0
32	20241209	195900	53757854	1950	1950	1950	1950	63
33	20241209	195800	53757854	1950	1950	1950	1950	0
34	20241209	195700	53757854	1950	1950	1950	1950	0
35	20241209	195600	53757854	1950	1950	1950	1950	0
36	20241209	195500	53757854	1950	1950	1950	1950	0
37	20241209	195400	53757854	1950	1950	1950	1950	0
38	20241209	195300	53757854	1950	1950	1950	1950	0
39	20241209	195200	53757854	1950	1950	1950	1950	0
40	20241209	195100	53757854	1950	1950	1950	1950	0
41	20241209	195000	53757854	1950	1950	1950	1950	0
42	20241209	194900	53757854	1950	1950	1950	1950	0
43	20241209	194800	53757854	1950	1950	1950	1950	0
44	20241209	194700	53757854	1950	1950	1950	1950	0
45	20241209	194600	53757854	1950	1950	1950	1950	0
46	20241209	194500	53757854	1950	1950	1950	1950	0
47	20241209	194400	53757854	1950	1950	1950	1950	0
48	20241209	194300	53757854	1950	1950	1950	1950	0
49	20241209	194200	53757854	1950	1950	1950	1950	0
50	20241209	194100	53757854	1950	1950	1950	1950	0
51	20241209	194000	53757854	1950	1950	1950	1950	0
52	20241209	193900	53757854	1950	1950	1950	1950	0
53	20241209	193800	53757854	1950	1950	1950	1950	0
54	20241209	193700	53757854	1950	1950	1950	1950	0
55	20241209	193600	53757854	1950	1950	1950	1950	0
56	20241209	193500	53757854	1950	1950	1950	1950	0
57	20241209	193400	53757854	1950	1950	1950	1950	0
58	20241209	193300	53757854	1950	1950	1950	1950	0
59	20241209	193200	53757854	1950	1950	1950	1950	0
60	20241209	193100	53757854	1950	1950	1950	1950	0
61	20241209	193000	53757854	1950	1950	1950	1950	0
62	20241209	192900	53757854	1950	1950	1950	1950	63
63	20241209	192800	53757854	1950	1950	1950	1950	0
64	20241209	192700	53757854	1950	1950	1950	1950	0
65	20241209	192600	53757854	1950	1950	1950	1950	0
66	20241209	192500	53757854	1950	1950	1950	1950	0
67	20241209	192400	53757854	1950	1950	1950	1950	0
68	20241209	192300	53757854	1950	1950	1950	1950	0
69	20241209	192200	53757854	1950	1950	1950	1950	0
70	20241209	192100	53757854	1950	1950	1950	1950	0
71	20241209	192000	53757854	1950	1950	1950	1950	0
72	20241209	191900	53757854	1950	1950	1950	1950	0
73	20241209	191800	53757854	1950	1950	1950	1950	0
74	20241209	191700	53757854	1950	1950	1950	1950	0
75	20241209	191600	53757854	1950	1950	1950	1950	0
76	20241209	191500	53757854	1950	1950	1950	1950	0
77	20241209	191400	53757854	1950	1950	1950	1950	0
78	20241209	191300	53757854	1950	1950	1950	1950	0
79	20241209	191200	53757854	1950	1950	1950	1950	0
80	20241209	191100	53757854	1950	1950	1950	1950	0
81	20241209	191000	53757854	1950	1950	1950	1950	0
82	20241209	190900	53757854	1950	1950	1950	1950	0
83	20241209	190800	53757854	1950	1950	1950	1950	0
84	20241209	190700	53757854	1950	1950	1950	1950	0
85	20241209	190600	53757854	1950	1950	1950	1950	0
86	20241209	190500	53757854	1950	1950	1950	1950	0
87	20241209	190400	53757854	1950	1950	1950	1950	0
88	20241209	190300	53757854	1950	1950	1950	1950	0
89	20241209	190200	53757854	1950	1950	1950	1950	0
90	20241209	190100	53757854	1950	1950	1950	1950	0
91	20241209	190000	53757854	1950	1950	1950	1950	0
92	20241209	185900	53757854	1950	1950	1950	1950	63
93	20241209	185800	53757854	1950	1950	1950	1950	0
94	20241209	185700	53757854	1950	1950	1950	1950	0
95	20241209	185600	53757854	1950	1950	1950	1950	0
96	20241209	185500	53757854	1950	1950	1950	1950	0
97	20241209	185400	53757854	1950	1950	1950	1950	0
98	20241209	185300	53757854	1950	1950	1950	1950	0
99	20241209	185200	53757854	1950	1950	1950	1950	0
100	20241209	185100	53757854	1950	1950	1950	1950	0
101	20241209	185000	53757854	1950	1950	1950	1950	0
102	20241209	184900	53757854	1950	1950	1950	1950	0
103	20241209	184800	53757854	1950	1950	1950	1950	0
104	20241209	184700	53757854	1950	1950	1950	1950	0
105	20241209	184600	53757854	1950	1950	1950	1950	0
106	20241209	184500	53757854	1950	1950	1950	1950	0
107	20241209	184400	53757854	1950	1950	1950	1950	0
108	20241209	184300	53757854	1950	1950	1950	1950	0
109	20241209	184200	53757854	1950	1950	1950	1950	0
110	20241209	184100	53757854	1950	1950	1950	1950	0
111	20241209	184000	53757854	1950	1950	1950	1950	0
112	20241209	183900	53757854	1950	1950	1950	1950	0
113	20241209	183800	53757854	1950	1950	1950	1950	0
114	20241209	183700	53757854	1950	1950	1950	1950	0
115	20241209	183600	53757854	1950	1950	1950	1950	0
116	20241209	183500	53757854	1950	1950	1950	1950	0
117	20241209	183400	53757854	1950	1950	1950	1950	0
118	20241209	183300	53757854	1950	1950	1950	1950	0
119	20241209	183200	53757854	1950	1950	1950	1950	0
120	20241209	183100	53757854	1950	1950	1950	1950	0
121	20241209	183000	53757854	1950	1950	1950	1950	0
122	20241209	182900	53757854	1950	1950	1950	1950	63
123	20241209	182800	53757854	1950	1950	1950	1950	0
124	20241209	182700	53757854	1950	1950	1950	1950	0
125	20241209	182600	53757854	1950	1950	1950	1950	0
126	20241209	182500	53757854	1950	1950	1950	1950	0
127	20241209	182400	53757854	1950	1950	1950	1950	0
128	20241209	182300	53757854	1950	1950	1950	1950	0
129	20241209	182200	53757854	1950	1950	1950	1950	0
130	20241209	182100	53757854	1950	1950	1950	1950	0
131	20241209	182000	53757854	1950	1950	1950	1950	0
132	20241209	181900	53757854	1950	1950	1950	1950	0
133	20241209	181800	53757854	1950	1950	1950	1950	0
134	20241209	181700	53757854	1950	1950	1950	1950	0
135	20241209	181600	53757854	1950	1950	1950	1950	0
136	20241209	181500	53757854	1950	1950	1950	1950	0
137	20241209	181400	53757854	1950	1950	1950	1950	0
138	20241209	181300	53757854	1950	1950	1950	1950	0
139	20241209	181200	53757854	1950	1950	1950	1950	0
140	20241209	181100	53757854	1950	1950	1950	1950	0
141	20241209	181000	53757854	1950	1950	1950	1950	0
142	20241209	180900	53757854	1950	1950	1950	1950	0
143	20241209	180800	53757854	1950	1950	1950	1950	0
144	20241209	180700	53757854	1950	1950	1950	1950	0
145	20241209	180600	53757854	1950	1950	1950	1950	0
146	20241209	180500	53757854	1950	1950	1950	1950	0
147	20241209	180400	53757854	1950	1950	1950	1950	0
148	20241209	180300	53757854	1950	1950	1950	1950	0
149	20241209	180200	53757854	1950	1950	1950	1950	0
150	20241209	180100	53757854	1950	1950	1950	1950	0
151	20241209	180000	53757854	1950	1950	1950	1950	0
152	20241209	175900	53757854	1950	1950	1950	1950	63
153	20241209	175800	53757854	1950	1950	1950	1950	0
154	20241209	175700	53757854	1950	1950	1950	1950	0
155	20241209	175600	53757854	1950	1950	1950	1950	0
156	20241209	175500	53757854	1950	1950	1950	1950	0
157	20241209	175400	53757854	1950	1950	1950	1950	0
158	20241209	175300	53757854	1950	1950	1950	1950	0
159	20241209	175200	53757854	1950	1950	1950	1950	0
160	20241209	175100	53757854	1950	1950	1950	1950	0
161	20241209	175000	53757854	1950	1950	1950	1950	0
162	20241209	174900	53757854	1950	1950	1950	1950	0
163	20241209	174800	53757854	1950	1950	1950	1950	0
164	20241209	174700	53757854	1950	1950	1950	1950	0
165	20241209	174600	53757854	1950	1950	1950	1950	0
166	20241209	174500	53757854	1950	1950	1950	1950	0
167	20241209	174400	53757854	1950	1950	1950	1950	0
168	20241209	174300	53757854	1950	1950	1950	1950	0
169	20241209	174200	53757854	1950	1950	1950	1950	0
170	20241209	174100	53757854	1950	1950	1950	1950	0
171	20241209	174000	53757854	1950	1950	1950	1950	0
172	20241209	173900	53757854	1950	1950	1950	1950	0
173	20241209	173800	53757854	1950	1950	1950	1950	0
174	20241209	173700	53757854	1950	1950	1950	1950	0
175	20241209	173600	53757854	1950	1950	1950	1950	0
176	20241209	173500	53757854	1950	1950	1950	1950	0
177	20241209	173400	53757854	1950	1950	1950	1950	0
178	20241209	173300	53757854	1950	1950	1950	1950	0
179	20241209	173200	53757854	1950	1950	1950	1950	0
180	20241209	173100	53757854	1950	1950	1950	1950	0
181	20241209	173000	53757854	1950	1950	1950	1950	0
182	20241209	172900	53757854	1950	1950	1950	1950	63
183	20241209	172800	53757854	1950	1950	1950	1950	0
184	20241209	172700	53757854	1950	1950	1950	1950	0
185	20241209	172600	53757854	1950	1950	1950	1950	0
186	20241209	172500	53757854	1950	1950	1950	1950	0
187	20241209	172400	53757854	1950	1950	1950	1950	0
188	20241209	172300	53757854	1950	1950	1950	1950	0
189	20241209	172200	53757854	1950	1950	1950	1950	0
190	20241209	172100	53757854	1950	1950	1950	1950	0
191	20241209	172000	53757854	1950	1950	1950	1950	0
192	20241209	171900	53757854	1950	1950	1950	1950	0
193	20241209	171800	53757854	1950	1950	1950	1950	0
194	20241209	171700	53757854	1950	1950	1950	1950	0
195	20241209	171600	53757854	1950	1950	1950	1950	0
196	20241209	171500	53757854	1950	1950	1950	1950	0
197	20241209	171400	53757854	1950	1950	1950	1950	0
198	20241209	171300	53757854	1950	1950	1950	1950	0
199	20241209	171200	53757854	1950	1950	1950	1950	0
200	20241209	171100	53757854	1950	1950	1950	1950	0
201	20241209	171000	53757854	1950	1950	1950	1950	0
202	20241209	170900	53757854	1950	1950	1950	1950	0
203	20241209	170800	53757854	1950	1950	1950	1950	0
204	20241209	170700	53757854	1950	1950	1950	1950	0
205	20241209	170600	53757854	1950	1950	1950	1950	0
206	20241209	170500	53757854	1950	1950	1950	1950	0
207	20241209	170400	53757854	1950	1950	1950	1950	0
208	20241209	170300	53757854	1950	1950	1950	1950	0
209	20241209	170200	53757854	1950	1950	1950	1950	0
210	20241209	170100	53757854	1950	1950	1950	1950	0
211	20241209	170000	53757854	1950	1950	1950	1950	0
212	20241209	165900	53757854	1950	1950	1950	1950	63
213	20241209	165800	53757854	1950	1950	1950	1950	0
214	20241209	165700	53757854	1950	1950	1950	1950	0
215	20241209	165600	53757854	1950	1950	1950	1950	0
216	20241209	165500	53757854	1950	1950	1950	1950	0
217	20241209	165400	53757854	1950	1950	1950	1950	0
218	20241209	165300	53757854	1950	1950	1950	1950	0
219	20241209	165200	53757854	1950	1950	1950	1950	0
220	20241209	165100	53757854	1950	1950	1950	1950	0
221	20241209	165000	53757854	1950	1950	1950	1950	0
222	20241209	164900	53757854	1950	1950	1950	1950	0
223	20241209	164800	53757854	1950	1950	1950	1950	0
224	20241209	164700	53757854	1950	1950	1950	1950	0
225	20241209	164600	53757854	1950	1950	1950	1950	0
226	20241209	164500	53757854	1950	1950	1950	1950	0
227	20241209	164400	53757854	1950	1950	1950	1950	0
228	20241209	164300	53757854	1950	1950	1950	1950	0
229	20241209	164200	53757854	1950	1950	1950	1950	0
230	20241209	164100	53757854	1950	1950	1950	1950	0
231	20241209	164000	53757854	1950	1950	1950	1950	0
232	20241209	163900	53757854	1950	1950	1950	1950	0
233	20241209	163800	53757854	1950	1950	1950	1950	0
234	20241209	163700	53757854	1950	1950	1950	1950	0
235	20241209	163600	53757854	1950	1950	1950	1950	0
236	20241209	163500	53757854	1950	1950	1950	1950	0
237	20241209	163400	53757854	1950	1950	1950	1950	0
238	20241209	163300	53757854	1950	1950	1950	1950	0
239	20241209	163200	53757854	1950	1950	1950	1950	0
240	20241209	163100	53757854	1950	1950	1950	1950	0
241	20241209	163000	53757854	1950	1950	1950	1950	0
242	20241209	162900	53757854	1950	1950	1950	1950	63
243	20241209	162800	53757854	1950	1950	1950	1950	0
244	20241209	162700	53757854	1950	1950	1950	1950	0
245	20241209	162600	53757854	1950	1950	1950	1950	0
246	20241209	162500	53757854	1950	1950	1950	1950	0
247	20241209	162400	53757854	1950	1950	1950	1950	0
248	20241209	162300	53757854	1950	1950	1950	1950	0
249	20241209	162200	53757854	1950	1950	1950	1950	0
250	20241209	162100	53757854	1950	1950	1950	1950	0
251	20241209	162000	53757854	1950	1950	1950	1950	0
252	20241209	161900	53757854	1950	1950	1950	1950	0
253	20241209	161800	53757854	1950	1950	1950	1950	0
254	20241209	161700	53757854	1950	1950	1950	1950	0
255	20241209	161600	53757854	1950	1950	1950	1950	0
256	20241209	161500	53757854	1950	1950	1950	1950	0
257	20241209	161400	53757854	1950	1950	1950	1950	0
258	20241209	161300	53757854	1950	1950	1950	1950	0
259	20241209	161200	53757854	1950	1950	1950	1950	0
260	20241209	161100	53757854	1950	1950	1950	1950	0
261	20241209	161000	53757854	1950	1950	1950	1950	0
262	20241209	160900	53757854	1950	1950	1950	1950	0
263	20241209	160800	53757854	1950	1950	1950	1950	0
264	20241209	160700	53757854	1950	1950	1950	1950	0
265	20241209	160600	53757854	1950	1950	1950	1950	0
266	20241209	160500	53757854	1950	1950	1950	1950	0
267	20241209	160400	53757854	1950	1950	1950	1950	0
268	20241209	160300	53757854	1950	1950	1950	1950	0
269	20241209	160200	53757854	1950	1950	1950	1950	0
270	20241209	160100	53757854	1950	1950	1950	1950	0
271	20241209	160000	53757854	1950	1950	1950	1950	0
272	20241209	155900	53757854	1950	1950	1950	1950	63
273	20241209	155800	53757854	1950	1950	1950	1950	0
274	20241209	155700	53757854	1950	1950	1950	1950	0
275	20241209	155600	53757854	1950	1950	1950	1950	0
276	20241209	155500	53757854	1950	1950	1950	1950	0
277	20241209	155400	53757854	1950	1950	1950	1950	0
278	20241209	155300	53757854	1950	1950	1950	1950	0
279	20241209	155200	53757854	1950	1950	1950	1950	0
280	20241209	155100	53757854	1950	1950	1950	1950	0
281	20241209	155000	53757854	1950	1950	1950	1950	0
282	20241209	154900	53757854	1950	1950	1950	1950	0
283	20241209	154800	53757854	1950	1950	1950	1950	0
284	20241209	154700	53757854	1950	1950	1950	1950	0
285	20241209	154600	53757854	1950	1950	1950	1950	0
286	20241209	154500	53757854	1950	1950	1950	1950	0
287	20241209	154400	53757854	1950	1950	1950	1950	0
288	20241209	154300	53757854	1950	1950	1950	1950	0
289	20241209	154200	53757854	1950	1950	1950	1950	0
290	20241209	154100	53757854	1950	1950	1950	1950	0
291	20241209	154000	53757854	1950	1950	1950	1950	0
292	20241209	153900	53757854	1950	1950	1950	1950	0
293	20241209	153800	53757854	1950	1950	1950	1950	0
294	20241209	153700	53757854	1950	1950	1950	1950	0
295	20241209	153600	53757854	1950	1950	1950	1950	0
296	20241209	153500	53757854	1950	1950	1950	1950	0
297	20241209	153400	53757854	1950	1950	1950	1950	0
298	20241209	153300	53757854	1950	1950	1950	1950	0
299	20241209	153200	53757854	1950	1950	1950	1950	0
300	20241209	153100	53757854	1950	1950	1950	1950	0
301	20241209	153000	53757854	1950	1950	1950	1950	63
302	20241209	152900	53635004	1942	1942	1942	1942	0
303	20241209	152800	53635004	1942	1942	1942	1942	0
304	20241209	152700	53635004	1942	1942	1942	1942	0
305	20241209	152600	53635004	1942	1942	1942	1942	0
306	20241209	152500	53635004	1942	1942	1942	1942	0
307	20241209	152400	53635004	1942	1942	1942	1942	0
308	20241209	152300	53635004	1942	1942	1942	1942	0
309	20241209	152200	53635004	1942	1942	1942	1942	0
310	20241209	152100	53635004	1942	1942	1942	1942	0
311	20241209	152000	53635004	1942	1942	1942	1942	0
312	20241209	151900	53635004	1942	1942	1942	1942	0
313	20241209	151800	53635004	1942	1942	1942	1942	0
314	20241209	151700	53635004	1942	1942	1942	1942	250
315	20241209	151600	53149504	1942	1942	1942	1942	0
316	20241209	151500	53149504	1942	1942	1942	1942	0
317	20241209	151400	53149504	1942	1942	1942	1942	0
318	20241209	151300	53149504	1942	1943	1943	1942	2
319	20241209	151200	53145619	1956	1956	1956	1956	2
320	20241209	151100	53141707	1945	1945	1945	1945	0
321	20241209	151000	53141707	1945	1945	1945	1945	0
322	20241209	150900	53141707	1945	1945	1945	1945	0
323	20241209	150800	53141707	1945	1945	1945	1945	0
324	20241209	150700	53141707	1945	1945	1945	1945	0
325	20241209	150600	53141707	1945	1945	1945	1945	0
326	20241209	150500	53141707	1945	1945	1945	1945	666
327	20241209	150400	51846337	1945	1945	1945	1945	48
328	20241209	150300	51752977	1943	1943	1943	1943	0
329	20241209	150200	51752977	1943	1950	1950	1943	370
330	20241209	150100	51033331	1952	1952	1952	1952	0
331	20241209	150000	51033331	1952	1952	1952	1952	0
332	20241209	145900	51033331	1952	1952	1952	1952	0
333	20241209	145800	51033331	1952	1952	1952	1952	0
334	20241209	145700	51033331	1952	1952	1952	1952	0
335	20241209	145600	51033331	1952	1953	1953	1952	1000
336	20241209	145500	49081234	1953	1956	1956	1953	1084
337	20241209	145400	46962137	1957	1957	1957	1957	0
338	20241209	145300	46962137	1957	1957	1957	1957	0
339	20241209	145200	46962137	1957	1957	1957	1957	0
340	20241209	145100	46962137	1957	1957	1957	1957	0
341	20241209	145000	46962137	1957	1957	1957	1957	0
342	20241209	144900	46962137	1957	1958	1958	1957	1046
343	20241209	144800	44915103	1959	1959	1959	1959	16
344	20241209	144700	44883759	1960	1960	1960	1960	0
345	20241209	144600	44883759	1960	1960	1960	1960	68
346	20241209	144500	44750479	1961	1961	1961	1961	0
347	20241209	144400	44750479	1961	1961	1961	1961	0
348	20241209	144300	44750479	1961	1961	1961	1961	0
349	20241209	144200	44750479	1961	1961	1961	1961	0
350	20241209	144100	44750479	1961	1961	1961	1961	0
351	20241209	144000	44750479	1961	1961	1961	1961	0
352	20241209	143900	44750479	1961	1961	1961	1961	0
353	20241209	143800	44750479	1961	1961	1961	1961	0
354	20241209	143700	44750479	1961	1961	1961	1961	0
355	20241209	143600	44750479	1961	1961	1961	1961	0
356	20241209	143500	44750479	1961	1961	1961	1961	0
357	20241209	143400	44750479	1961	1961	1961	1961	0
358	20241209	143300	44750479	1961	1961	1961	1961	0
359	20241209	143200	44750479	1961	1961	1961	1961	0
360	20241209	143100	44750479	1961	1961	1961	1961	0
361	20241209	143000	44750479	1961	1961	1961	1961	0
362	20241209	142900	44750479	1961	1961	1961	1961	0
363	20241209	142800	44750479	1961	1961	1961	1961	125
364	20241209	142700	44505354	1961	1961	1961	1961	0
365	20241209	142600	44505354	1961	1961	1961	1961	0
366	20241209	142500	44505354	1961	1961	1961	1961	0
367	20241209	142400	44505354	1961	1961	1961	1961	0
368	20241209	142300	44505354	1961	1961	1961	1961	0
369	20241209	142200	44505354	1961	1961	1961	1961	0
370	20241209	142100	44505354	1961	1961	1961	1961	1000
371	20241209	142000	42544354	1961	1962	1962	1961	1072
372	20241209	141900	40442154	1965	1965	1965	1965	0
373	20241209	141800	40442154	1965	1965	1965	1965	0
374	20241209	141700	40442154	1965	1965	1965	1965	0
375	20241209	141600	40442154	1965	1965	1965	1965	0
376	20241209	141500	40442154	1965	1965	1965	1965	0
377	20241209	141400	40442154	1965	1965	1965	1965	0
378	20241209	141300	40442154	1965	1965	1965	1965	3
379	20241209	141200	40436259	1965	1965	1965	1965	2
380	20241209	141100	40432329	1965	1965	1965	1965	3
381	20241209	141000	40426434	1965	1965	1965	1965	1
382	20241209	140900	40424469	1962	1962	1962	1962	0
383	20241209	140800	40424469	1962	1962	1962	1962	0
384	20241209	140700	40424469	1962	1962	1962	1962	0
385	20241209	140600	40424469	1962	1962	1962	1962	0
386	20241209	140500	40424469	1962	1962	1962	1962	0
387	20241209	140400	40424469	1962	1962	1962	1962	0
388	20241209	140300	40424469	1962	1962	1962	1962	0
389	20241209	140200	40424469	1962	1962	1962	1962	0
390	20241209	140100	40424469	1962	1962	1962	1962	0
391	20241209	140000	40424469	1962	1962	1962	1962	0
392	20241209	135900	40424469	1962	1962	1962	1962	0
393	20241209	135800	40424469	1962	1962	1962	1962	0
394	20241209	135700	40424469	1962	1962	1962	1962	0
395	20241209	135600	40424469	1962	1962	1962	1962	0
396	20241209	135500	40424469	1962	1962	1962	1962	1
397	20241209	135400	40422507	1962	1962	1962	1962	20
398	20241209	135300	40383267	1961	1961	1961	1961	10
399	20241209	135200	40363657	1961	1961	1961	1961	0
400	20241209	135100	40363657	1961	1961	1961	1961	0
401	20241209	135000	40363657	1961	1961	1961	1961	326
402	20241209	134900	39724371	1961	1963	1963	1961	2939
403	20241209	134800	33959054	1963	1963	1963	1963	0
404	20241209	134700	33959054	1963	1963	1963	1963	0
405	20241209	134600	33959054	1963	1963	1963	1963	0
406	20241209	134500	33959054	1963	1963	1963	1963	0
407	20241209	134400	33959054	1963	1963	1963	1963	0
408	20241209	134300	33959054	1963	1963	1963	1963	0
409	20241209	134200	33959054	1963	1963	1963	1963	0
410	20241209	134100	33959054	1963	1963	1963	1963	0
411	20241209	134000	33959054	1963	1963	1963	1963	0
412	20241209	133900	33959054	1963	1963	1963	1963	0
413	20241209	133800	33959054	1963	1963	1963	1963	0
414	20241209	133700	33959054	1963	1963	1963	1963	0
415	20241209	133600	33959054	1963	1963	1963	1963	0
416	20241209	133500	33959054	1963	1963	1963	1963	0
417	20241209	133400	33959054	1963	1963	1963	1963	0
418	20241209	133300	33959054	1963	1963	1963	1963	0
419	20241209	133200	33959054	1963	1963	1963	1963	0
420	20241209	133100	33959054	1963	1963	1963	1963	0
421	20241209	133000	33959054	1963	1963	1963	1963	0
422	20241209	132900	33959054	1963	1963	1963	1963	0
423	20241209	132800	33959054	1963	1963	1963	1963	0
424	20241209	132700	33959054	1963	1963	1963	1963	0
425	20241209	132600	33959054	1963	1963	1963	1963	44
426	20241209	132500	33872682	1963	1963	1963	1963	0
427	20241209	132400	33872682	1963	1963	1963	1963	0
428	20241209	132300	33872682	1963	1963	1963	1963	0
429	20241209	132200	33872682	1963	1963	1963	1963	0
430	20241209	132100	33872682	1963	1963	1963	1963	0
431	20241209	132000	33872682	1963	1963	1963	1963	0
432	20241209	131900	33872682	1963	1963	1963	1963	0
433	20241209	131800	33872682	1963	1963	1963	1963	0
434	20241209	131700	33872682	1963	1963	1963	1963	0
435	20241209	131600	33872682	1963	1963	1963	1963	0
436	20241209	131500	33872682	1963	1963	1963	1963	0
437	20241209	131400	33872682	1963	1963	1963	1963	0
438	20241209	131300	33872682	1963	1963	1963	1963	0
439	20241209	131200	33872682	1963	1963	1963	1963	0
440	20241209	131100	33872682	1963	1963	1963	1963	0
441	20241209	131000	33872682	1963	1963	1963	1963	0
442	20241209	130900	33872682	1963	1963	1963	1963	0
443	20241209	130800	33872682	1963	1963	1963	1963	0
444	20241209	130700	33872682	1963	1963	1963	1963	0
445	20241209	130600	33872682	1963	1963	1963	1963	0
446	20241209	130500	33872682	1963	1963	1963	1963	0
447	20241209	130400	33872682	1963	1963	1963	1963	0
448	20241209	130300	33872682	1963	1963	1963	1963	10
449	20241209	130200	33853052	1963	1963	1963	1963	500
450	20241209	130100	32871552	1964	1964	1964	1964	0
451	20241209	130000	32871552	1964	1964	1964	1964	0
452	20241209	125900	32871552	1964	1964	1964	1964	0
453	20241209	125800	32871552	1964	1964	1964	1964	0
454	20241209	125700	32871552	1964	1964	1964	1964	0
455	20241209	125600	32871552	1964	1964	1964	1964	0
456	20241209	125500	32871552	1964	1964	1964	1964	0
457	20241209	125400	32871552	1964	1964	1964	1964	0
458	20241209	125300	32871552	1964	1964	1964	1964	0
459	20241209	125200	32871552	1964	1964	1964	1964	0
460	20241209	125100	32871552	1964	1964	1964	1964	0
461	20241209	125000	32871552	1964	1964	1964	1964	1000
462	20241209	124900	30907552	1964	1964	1964	1964	0
463	20241209	124800	30907552	1964	1964	1964	1964	0
464	20241209	124700	30907552	1964	1964	1964	1964	100
465	20241209	124600	30711152	1961	1961	1961	1961	0
466	20241209	124500	30711152	1961	1961	1961	1961	0
467	20241209	124400	30711152	1961	1961	1961	1961	0
468	20241209	124300	30711152	1961	1961	1961	1961	0
469	20241209	124200	30711152	1961	1961	1961	1961	0
470	20241209	124100	30711152	1961	1961	1961	1961	0
471	20241209	124000	30711152	1961	1961	1961	1961	0
472	20241209	123900	30711152	1961	1961	1961	1961	0
473	20241209	123800	30711152	1961	1961	1961	1961	0
474	20241209	123700	30711152	1961	1961	1961	1961	0
475	20241209	123600	30711152	1961	1961	1961	1961	0
476	20241209	123500	30711152	1961	1961	1961	1961	0
477	20241209	123400	30711152	1961	1961	1961	1961	0
478	20241209	123300	30711152	1961	1961	1961	1961	0
479	20241209	123200	30711152	1961	1961	1961	1961	0
480	20241209	123100	30711152	1961	1961	1961	1961	0
481	20241209	123000	30711152	1961	1961	1961	1961	0
482	20241209	122900	30711152	1961	1961	1961	1961	0
483	20241209	122800	30711152	1961	1961	1961	1961	351
484	20241209	122700	30022841	1961	1962	1962	1961	1942
485	20241209	122600	26214475	1962	1962	1962	1962	0
486	20241209	122500	26214475	1962	1962	1962	1962	0
487	20241209	122400	26214475	1962	1962	1962	1962	0
488	20241209	122300	26214475	1962	1962	1962	1962	0
489	20241209	122200	26214475	1962	1962	1962	1962	0
490	20241209	122100	26214475	1962	1962	1962	1962	0
491	20241209	122000	26214475	1962	1962	1962	1962	0
492	20241209	121900	26214475	1962	1962	1962	1962	0
493	20241209	121800	26214475	1962	1962	1962	1962	0
494	20241209	121700	26214475	1962	1962	1962	1962	70
495	20241209	121600	26077135	1962	1962	1962	1962	0
496	20241209	121500	26077135	1962	1962	1962	1962	0
497	20241209	121400	26077135	1962	1962	1962	1962	30
498	20241209	121300	26018275	1962	1962	1962	1962	0
499	20241209	121200	26018275	1962	1962	1962	1962	0
500	20241209	121100	26018275	1962	1962	1962	1962	0
501	20241209	121000	26018275	1962	1965	1965	1962	958
502	20241209	120900	24138666	1964	1964	1964	1964	0
503	20241209	120800	24138666	1964	1964	1964	1964	0
504	20241209	120700	24138666	1964	1968	1968	1964	1241
505	20241209	120600	21697989	1968	1968	1968	1968	0
506	20241209	120500	21697989	1968	1968	1968	1968	0
507	20241209	120400	21697989	1968	1968	1968	1968	0
508	20241209	120300	21697989	1968	1968	1968	1968	0
509	20241209	120200	21697989	1968	1968	1968	1968	0
510	20241209	120100	21697989	1968	1968	1968	1968	78
511	20241209	120000	21544485	1968	1968	1968	1968	0
512	20241209	115900	21544485	1968	1968	1968	1968	0
513	20241209	115800	21544485	1968	1968	1968	1968	0
514	20241209	115700	21544485	1968	1968	1968	1968	0
515	20241209	115600	21544485	1968	1968	1968	1968	0
516	20241209	115500	21544485	1968	1968	1968	1968	0
517	20241209	115400	21544485	1968	1968	1968	1968	0
518	20241209	115300	21544485	1968	1968	1968	1968	0
519	20241209	115200	21544485	1968	1968	1968	1968	1
520	20241209	115100	21542517	1969	1969	1969	1969	0
521	20241209	115000	21542517	1969	1969	1969	1969	0
522	20241209	114900	21542517	1969	1971	1971	1969	1054
523	20241209	114800	19466172	1972	1972	1972	1972	0
524	20241209	114700	19466172	1972	1972	1972	1972	0
525	20241209	114600	19466172	1972	1972	1972	1972	0
526	20241209	114500	19466172	1972	1972	1972	1972	0
527	20241209	114400	19466172	1972	1972	1972	1972	0
528	20241209	114300	19466172	1972	1972	1972	1972	0
529	20241209	114200	19466172	1972	1972	1972	1972	0
530	20241209	114100	19466172	1972	1972	1972	1972	0
531	20241209	114000	19466172	1972	1972	1972	1972	0
532	20241209	113900	19466172	1972	1973	1973	1972	1044
533	20241209	113800	17407349	1974	1974	1974	1974	36
534	20241209	113700	17336285	1975	1975	1975	1975	0
535	20241209	113600	17336285	1975	1975	1975	1975	0
536	20241209	113500	17336285	1975	1975	1975	1975	0
537	20241209	113400	17336285	1975	1975	1975	1975	2
538	20241209	113300	17332335	1975	1975	1975	1975	0
539	20241209	113200	17332335	1975	1975	1975	1975	0
540	20241209	113100	17332335	1975	1975	1975	1975	145
541	20241209	113000	17045960	1975	1975	1975	1975	0
542	20241209	112900	17045960	1975	1975	1975	1975	7
543	20241209	112800	17032135	1975	1975	1975	1975	0
544	20241209	112700	17032135	1975	1975	1975	1975	0
545	20241209	112600	17032135	1975	1975	1975	1975	0
546	20241209	112500	17032135	1975	1975	1975	1975	0
547	20241209	112400	17032135	1975	1975	1975	1975	0
548	20241209	112300	17032135	1975	1975	1975	1975	0
549	20241209	112200	17032135	1975	1975	1975	1975	0
550	20241209	112100	17032135	1975	1975	1975	1975	0
551	20241209	112000	17032135	1975	1975	1975	1975	0
552	20241209	111900	17032135	1975	1975	1975	1975	0
553	20241209	111800	17032135	1975	1975	1975	1975	0
554	20241209	111700	17032135	1975	1975	1975	1975	2
555	20241209	111600	17028185	1974	1974	1974	1974	0
556	20241209	111500	17028185	1974	1974	1974	1974	14
557	20241209	111400	17000549	1974	1974	1974	1974	0
558	20241209	111300	17000549	1974	1974	1974	1974	0
559	20241209	111200	17000549	1974	1974	1974	1974	13
560	20241209	111100	16974887	1974	1974	1974	1974	0
561	20241209	111000	16974887	1974	1974	1974	1974	0
562	20241209	110900	16974887	1974	1974	1974	1974	0
563	20241209	110800	16974887	1974	1974	1974	1974	0
564	20241209	110700	16974887	1974	1974	1974	1974	0
565	20241209	110600	16974887	1974	1974	1974	1974	0
566	20241209	110500	16974887	1974	1974	1974	1974	0
567	20241209	110400	16974887	1974	1974	1974	1974	0
568	20241209	110300	16974887	1974	1974	1974	1974	0
569	20241209	110200	16974887	1974	1974	1974	1974	5
570	20241209	110100	16965017	1972	1972	1972	1972	0
571	20241209	110000	16965017	1972	1972	1972	1972	0
572	20241209	105900	16965017	1972	1972	1972	1972	0
573	20241209	105800	16965017	1972	1972	1972	1972	0
574	20241209	105700	16965017	1972	1972	1972	1972	0
575	20241209	105600	16965017	1972	1972	1972	1972	0
576	20241209	105500	16965017	1972	1972	1972	1972	0
577	20241209	105400	16965017	1972	1972	1972	1972	0
578	20241209	105300	16965017	1972	1972	1972	1972	0
579	20241209	105200	16965017	1972	1972	1972	1972	0
580	20241209	105100	16965017	1972	1972	1972	1972	0
581	20241209	105000	16965017	1972	1972	1972	1972	0
582	20241209	104900	16965017	1972	1972	1972	1972	0
583	20241209	104800	16965017	1972	1972	1972	1972	0
584	20241209	104700	16965017	1972	1972	1972	1972	0
585	20241209	104600	16965017	1972	1972	1972	1972	0
586	20241209	104500	16965017	1972	1972	1972	1972	0
587	20241209	104400	16965017	1972	1972	1972	1972	0
588	20241209	104300	16965017	1972	1972	1972	1972	0
589	20241209	104200	16965017	1972	1972	1972	1972	0
590	20241209	104100	16965017	1972	1972	1972	1972	0
591	20241209	104000	16965017	1972	1972	1972	1972	33
592	20241209	103900	16899941	1976	1976	1976	1976	0
593	20241209	103800	16899941	1976	1976	1976	1976	0
594	20241209	103700	16899941	1976	1976	1976	1976	0
595	20241209	103600	16899941	1976	1976	1976	1976	0
596	20241209	103500	16899941	1976	1976	1976	1976	0
597	20241209	103400	16899941	1976	1976	1976	1976	0
598	20241209	103300	16899941	1976	1976	1976	1976	0
599	20241209	103200	16899941	1976	1976	1976	1976	0
600	20241209	103100	16899941	1976	1976	1976	1976	0
601	20241209	103000	16899941	1976	1976	1976	1976	0
602	20241209	102900	16899941	1976	1976	1976	1976	0
603	20241209	102800	16899941	1976	1976	1976	1976	0
604	20241209	102700	16899941	1976	1976	1976	1976	0
605	20241209	102600	16899941	1976	1976	1976	1976	0
606	20241209	102500	16899941	1976	1976	1976	1976	0
607	20241209	102400	16899941	1976	1975	1976	1975	5
608	20241209	102300	16890062	1972	1972	1972	1972	0
609	20241209	102200	16890062	1972	1976	1976	1972	65
610	20241209	102100	16761690	1976	1976	1976	1975	201
611	20241209	102000	16364515	1977	1977	1977	1977	12
612	20241209	101900	16340791	1980	1980	1980	1980	0
613	20241209	101800	16340791	1980	1980	1980	1980	0
614	20241209	101700	16340791	1980	1979	1992	1979	424
615	20241209	101600	15496827	1988	1979	1988	1979	112
616	20241209	101500	15274180	1988	1979	1988	1979	5
617	20241209	101400	15264265	1976	1976	1976	1976	130
618	20241209	101300	15007385	1976	1976	1976	1976	0
619	20241209	101200	15007385	1976	1976	1976	1976	0
620	20241209	101100	15007385	1976	1975	1976	1975	11
621	20241209	101000	14985650	1983	1983	1983	1983	0
622	20241209	100900	14985650	1983	1983	1983	1983	0
623	20241209	100800	14985650	1983	1983	1983	1983	0
624	20241209	100700	14985650	1983	1983	1983	1983	0
625	20241209	100600	14985650	1983	1983	1983	1983	0
626	20241209	100500	14985650	1983	1983	1983	1983	0
627	20241209	100400	14985650	1983	1974	1983	1974	5
628	20241209	100300	14975744	1983	1983	1983	1983	0
629	20241209	100200	14975744	1983	1983	1983	1983	0
630	20241209	100100	14975744	1983	1973	1983	1973	5
631	20241209	100000	14965839	1969	1969	1969	1969	0
632	20241209	095900	14965839	1969	1969	1969	1969	0
633	20241209	095800	14965839	1969	1969	1969	1969	0
634	20241209	095700	14965839	1969	1969	1969	1969	0
635	20241209	095600	14965839	1969	1971	1971	1969	30
636	20241209	095500	14906713	1985	1985	1985	1985	0
637	20241209	095400	14906713	1985	1985	1985	1985	0
638	20241209	095300	14906713	1985	1985	1985	1985	0
639	20241209	095200	14906713	1985	1975	1985	1975	31
640	20241209	095100	14845197	1989	1975	1989	1975	10
641	20241209	095000	14825339	1971	1971	1971	1971	0
642	20241209	094900	14825339	1971	1968	1971	1968	539
643	20241209	094800	13764581	1968	1965	1968	1965	1012
644	20241209	094700	11773001	1965	1965	1965	1965	10
645	20241209	094600	11753351	1965	1965	1965	1965	114
646	20241209	094500	11529341	1965	1965	1965	1965	5
647	20241209	094400	11519516	1965	1965	1965	1965	33
648	20241209	094300	11454671	1965	1965	1965	1965	30
649	20241209	094200	11395721	1965	1965	1965	1965	43
650	20241209	094100	11311226	1965	1965	1965	1965	50
651	20241209	094000	11212976	1965	1965	1965	1965	19
652	20241209	093900	11175641	1965	1965	1965	1965	1
653	20241209	093800	11173676	1964	1964	1964	1964	0
654	20241209	093700	11173676	1964	1964	1964	1964	0
655	20241209	093600	11173676	1964	1964	1964	1964	0
656	20241209	093500	11173676	1964	1964	1964	1964	0
657	20241209	093400	11173676	1964	1964	1964	1964	100
658	20241209	093300	10977276	1964	1964	1964	1964	0
659	20241209	093200	10977276	1964	1964	1964	1964	1096
660	20241209	093100	8824732	1961	1961	1961	1961	0
661	20241209	093000	8824732	1961	1962	1962	1961	83
662	20241209	092900	8661968	1968	1968	1968	1965	250
663	20241209	092800	8169971	1970	1970	1970	1970	0
664	20241209	092700	8169971	1970	1982	1982	1970	2480
665	20241209	092600	3258556	1981	1981	1981	1981	0
666	20241209	092500	3258556	1981	1981	1981	1981	0
667	20241209	092400	3258556	1981	1981	1981	1981	0
668	20241209	092300	3258556	1981	1981	1981	1981	0
669	20241209	092200	3258556	1981	1981	1981	1981	0
670	20241209	092100	3258556	1981	1981	1981	1981	0
671	20241209	092000	3258556	1981	1981	1981	1981	0
672	20241209	091900	3258556	1981	1981	1981	1981	0
673	20241209	091800	3258556	1981	1981	1981	1981	0
674	20241209	091700	3258556	1981	1981	1981	1981	0
675	20241209	091600	3258556	1981	1981	1981	1981	1047
676	20241209	091500	1184449	1981	1981	1981	1981	0
677	20241209	091400	1184449	1981	1981	1981	1981	0
678	20241209	091300	1184449	1981	1991	1991	1981	12
679	20241209	091200	1160577	1992	1992	1992	1992	0
680	20241209	091100	1160577	1992	1992	1992	1992	0
681	20241209	091000	1160577	1992	1992	1992	1992	0
682	20241209	090900	1160577	1992	1992	1992	1992	9
683	20241209	090800	1142649	1992	1992	1992	1992	0
684	20241209	090700	1142649	1992	1980	1992	1980	20
685	20241209	090600	1102879	1981	1989	1989	1980	18
686	20241209	090500	1067220	1980	1980	1980	1980	0
687	20241209	090400	1067220	1980	1980	1980	1980	0
688	20241209	090300	1067220	1980	1980	1980	1980	0
689	20241209	090200	1067220	1980	1980	1980	1980	0
690	20241209	090100	1067220	1980	1980	1980	1980	6
691	20241209	090000	1055340	1980	1980	1980	1980	533