KissMeData/140520/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	202800	133055204	1950	1950	1950	1950	805
3	20241209	202700	133055204	1950	1950	1950	1950	0
4	20241209	202600	133055204	1950	1950	1950	1950	0
5	20241209	202500	133055204	1950	1950	1950	1950	0
6	20241209	202400	133055204	1950	1950	1950	1950	0
7	20241209	202300	133055204	1950	1950	1950	1950	0
8	20241209	202200	133055204	1950	1950	1950	1950	0
9	20241209	202100	133055204	1950	1950	1950	1950	0
10	20241209	202000	133055204	1950	1950	1950	1950	0
11	20241209	201900	133055204	1950	1950	1950	1950	0
12	20241209	201800	133055204	1950	1950	1950	1950	0
13	20241209	201700	133055204	1950	1950	1950	1950	0
14	20241209	201600	133055204	1950	1950	1950	1950	0
15	20241209	201500	133055204	1950	1950	1950	1950	0
16	20241209	201400	133055204	1950	1950	1950	1950	0
17	20241209	201300	133055204	1950	1950	1950	1950	0
18	20241209	201200	133055204	1950	1950	1950	1950	0
19	20241209	201100	133055204	1950	1950	1950	1950	0
20	20241209	201000	133055204	1950	1950	1950	1950	0
21	20241209	200900	133055204	1950	1950	1950	1950	0
22	20241209	200800	133055204	1950	1950	1950	1950	0
23	20241209	200700	133055204	1950	1950	1950	1950	0
24	20241209	200600	133055204	1950	1950	1950	1950	0
25	20241209	200500	133055204	1950	1950	1950	1950	0
26	20241209	200400	133055204	1950	1950	1950	1950	0
27	20241209	200300	133055204	1950	1950	1950	1950	0
28	20241209	200200	133055204	1950	1950	1950	1950	0
29	20241209	200100	133055204	1950	1950	1950	1950	0
30	20241209	200000	133055204	1950	1950	1950	1950	0
31	20241209	195900	133055204	1950	1950	1950	1950	0
32	20241209	195800	133055204	1950	1950	1950	1950	805
33	20241209	195700	133055204	1950	1950	1950	1950	0
34	20241209	195600	133055204	1950	1950	1950	1950	0
35	20241209	195500	133055204	1950	1950	1950	1950	0
36	20241209	195400	133055204	1950	1950	1950	1950	0
37	20241209	195300	133055204	1950	1950	1950	1950	0
38	20241209	195200	133055204	1950	1950	1950	1950	0
39	20241209	195100	133055204	1950	1950	1950	1950	0
40	20241209	195000	133055204	1950	1950	1950	1950	0
41	20241209	194900	133055204	1950	1950	1950	1950	0
42	20241209	194800	133055204	1950	1950	1950	1950	0
43	20241209	194700	133055204	1950	1950	1950	1950	0
44	20241209	194600	133055204	1950	1950	1950	1950	0
45	20241209	194500	133055204	1950	1950	1950	1950	0
46	20241209	194400	133055204	1950	1950	1950	1950	0
47	20241209	194300	133055204	1950	1950	1950	1950	0
48	20241209	194200	133055204	1950	1950	1950	1950	0
49	20241209	194100	133055204	1950	1950	1950	1950	0
50	20241209	194000	133055204	1950	1950	1950	1950	0
51	20241209	193900	133055204	1950	1950	1950	1950	0
52	20241209	193800	133055204	1950	1950	1950	1950	0
53	20241209	193700	133055204	1950	1950	1950	1950	0
54	20241209	193600	133055204	1950	1950	1950	1950	0
55	20241209	193500	133055204	1950	1950	1950	1950	0
56	20241209	193400	133055204	1950	1950	1950	1950	0
57	20241209	193300	133055204	1950	1950	1950	1950	0
58	20241209	193200	133055204	1950	1950	1950	1950	0
59	20241209	193100	133055204	1950	1950	1950	1950	0
60	20241209	193000	133055204	1950	1950	1950	1950	0
61	20241209	192900	133055204	1950	1950	1950	1950	0
62	20241209	192800	133055204	1950	1950	1950	1950	805
63	20241209	192700	133055204	1950	1950	1950	1950	0
64	20241209	192600	133055204	1950	1950	1950	1950	0
65	20241209	192500	133055204	1950	1950	1950	1950	0
66	20241209	192400	133055204	1950	1950	1950	1950	0
67	20241209	192300	133055204	1950	1950	1950	1950	0
68	20241209	192200	133055204	1950	1950	1950	1950	0
69	20241209	192100	133055204	1950	1950	1950	1950	0
70	20241209	192000	133055204	1950	1950	1950	1950	0
71	20241209	191900	133055204	1950	1950	1950	1950	0
72	20241209	191800	133055204	1950	1950	1950	1950	0
73	20241209	191700	133055204	1950	1950	1950	1950	0
74	20241209	191600	133055204	1950	1950	1950	1950	0
75	20241209	191500	133055204	1950	1950	1950	1950	0
76	20241209	191400	133055204	1950	1950	1950	1950	0
77	20241209	191300	133055204	1950	1950	1950	1950	0
78	20241209	191200	133055204	1950	1950	1950	1950	0
79	20241209	191100	133055204	1950	1950	1950	1950	0
80	20241209	191000	133055204	1950	1950	1950	1950	0
81	20241209	190900	133055204	1950	1950	1950	1950	0
82	20241209	190800	133055204	1950	1950	1950	1950	0
83	20241209	190700	133055204	1950	1950	1950	1950	0
84	20241209	190600	133055204	1950	1950	1950	1950	0
85	20241209	190500	133055204	1950	1950	1950	1950	0
86	20241209	190400	133055204	1950	1950	1950	1950	0
87	20241209	190300	133055204	1950	1950	1950	1950	0
88	20241209	190200	133055204	1950	1950	1950	1950	0
89	20241209	190100	133055204	1950	1950	1950	1950	0
90	20241209	190000	133055204	1950	1950	1950	1950	0
91	20241209	185900	133055204	1950	1950	1950	1950	0
92	20241209	185800	133055204	1950	1950	1950	1950	805
93	20241209	185700	133055204	1950	1950	1950	1950	0
94	20241209	185600	133055204	1950	1950	1950	1950	0
95	20241209	185500	133055204	1950	1950	1950	1950	0
96	20241209	185400	133055204	1950	1950	1950	1950	0
97	20241209	185300	133055204	1950	1950	1950	1950	0
98	20241209	185200	133055204	1950	1950	1950	1950	0
99	20241209	185100	133055204	1950	1950	1950	1950	0
100	20241209	185000	133055204	1950	1950	1950	1950	0
101	20241209	184900	133055204	1950	1950	1950	1950	0
102	20241209	184800	133055204	1950	1950	1950	1950	0
103	20241209	184700	133055204	1950	1950	1950	1950	0
104	20241209	184600	133055204	1950	1950	1950	1950	0
105	20241209	184500	133055204	1950	1950	1950	1950	0
106	20241209	184400	133055204	1950	1950	1950	1950	0
107	20241209	184300	133055204	1950	1950	1950	1950	0
108	20241209	184200	133055204	1950	1950	1950	1950	0
109	20241209	184100	133055204	1950	1950	1950	1950	0
110	20241209	184000	133055204	1950	1950	1950	1950	0
111	20241209	183900	133055204	1950	1950	1950	1950	0
112	20241209	183800	133055204	1950	1950	1950	1950	0
113	20241209	183700	133055204	1950	1950	1950	1950	0
114	20241209	183600	133055204	1950	1950	1950	1950	0
115	20241209	183500	133055204	1950	1950	1950	1950	0
116	20241209	183400	133055204	1950	1950	1950	1950	0
117	20241209	183300	133055204	1950	1950	1950	1950	0
118	20241209	183200	133055204	1950	1950	1950	1950	0
119	20241209	183100	133055204	1950	1950	1950	1950	0
120	20241209	183000	133055204	1950	1950	1950	1950	0
121	20241209	182900	133055204	1950	1950	1950	1950	0
122	20241209	182800	133055204	1950	1950	1950	1950	805
123	20241209	182700	133055204	1950	1950	1950	1950	0
124	20241209	182600	133055204	1950	1950	1950	1950	0
125	20241209	182500	133055204	1950	1950	1950	1950	0
126	20241209	182400	133055204	1950	1950	1950	1950	0
127	20241209	182300	133055204	1950	1950	1950	1950	0
128	20241209	182200	133055204	1950	1950	1950	1950	0
129	20241209	182100	133055204	1950	1950	1950	1950	0
130	20241209	182000	133055204	1950	1950	1950	1950	0
131	20241209	181900	133055204	1950	1950	1950	1950	0
132	20241209	181800	133055204	1950	1950	1950	1950	0
133	20241209	181700	133055204	1950	1950	1950	1950	0
134	20241209	181600	133055204	1950	1950	1950	1950	0
135	20241209	181500	133055204	1950	1950	1950	1950	0
136	20241209	181400	133055204	1950	1950	1950	1950	0
137	20241209	181300	133055204	1950	1950	1950	1950	0
138	20241209	181200	133055204	1950	1950	1950	1950	0
139	20241209	181100	133055204	1950	1950	1950	1950	0
140	20241209	181000	133055204	1950	1950	1950	1950	0
141	20241209	180900	133055204	1950	1950	1950	1950	0
142	20241209	180800	133055204	1950	1950	1950	1950	0
143	20241209	180700	133055204	1950	1950	1950	1950	0
144	20241209	180600	133055204	1950	1950	1950	1950	0
145	20241209	180500	133055204	1950	1950	1950	1950	0
146	20241209	180400	133055204	1950	1950	1950	1950	0
147	20241209	180300	133055204	1950	1950	1950	1950	0
148	20241209	180200	133055204	1950	1950	1950	1950	0
149	20241209	180100	133055204	1950	1950	1950	1950	0
150	20241209	180000	133055204	1950	1950	1950	1950	0
151	20241209	175900	133055204	1950	1950	1950	1950	0
152	20241209	175800	133055204	1950	1950	1950	1950	805
153	20241209	175700	133055204	1950	1950	1950	1950	0
154	20241209	175600	133055204	1950	1950	1950	1950	0
155	20241209	175500	133055204	1950	1950	1950	1950	0
156	20241209	175400	133055204	1950	1950	1950	1950	0
157	20241209	175300	133055204	1950	1950	1950	1950	0
158	20241209	175200	133055204	1950	1950	1950	1950	0
159	20241209	175100	133055204	1950	1950	1950	1950	0
160	20241209	175000	133055204	1950	1950	1950	1950	0
161	20241209	174900	133055204	1950	1950	1950	1950	0
162	20241209	174800	133055204	1950	1950	1950	1950	0
163	20241209	174700	133055204	1950	1950	1950	1950	0
164	20241209	174600	133055204	1950	1950	1950	1950	0
165	20241209	174500	133055204	1950	1950	1950	1950	0
166	20241209	174400	133055204	1950	1950	1950	1950	0
167	20241209	174300	133055204	1950	1950	1950	1950	0
168	20241209	174200	133055204	1950	1950	1950	1950	0
169	20241209	174100	133055204	1950	1950	1950	1950	0
170	20241209	174000	133055204	1950	1950	1950	1950	0
171	20241209	173900	133055204	1950	1950	1950	1950	0
172	20241209	173800	133055204	1950	1950	1950	1950	0
173	20241209	173700	133055204	1950	1950	1950	1950	0
174	20241209	173600	133055204	1950	1950	1950	1950	0
175	20241209	173500	133055204	1950	1950	1950	1950	0
176	20241209	173400	133055204	1950	1950	1950	1950	0
177	20241209	173300	133055204	1950	1950	1950	1950	0
178	20241209	173200	133055204	1950	1950	1950	1950	0
179	20241209	173100	133055204	1950	1950	1950	1950	0
180	20241209	173000	133055204	1950	1950	1950	1950	0
181	20241209	172900	133055204	1950	1950	1950	1950	0
182	20241209	172800	133055204	1950	1950	1950	1950	805
183	20241209	172700	133055204	1950	1950	1950	1950	0
184	20241209	172600	133055204	1950	1950	1950	1950	0
185	20241209	172500	133055204	1950	1950	1950	1950	0
186	20241209	172400	133055204	1950	1950	1950	1950	0
187	20241209	172300	133055204	1950	1950	1950	1950	0
188	20241209	172200	133055204	1950	1950	1950	1950	0
189	20241209	172100	133055204	1950	1950	1950	1950	0
190	20241209	172000	133055204	1950	1950	1950	1950	0
191	20241209	171900	133055204	1950	1950	1950	1950	0
192	20241209	171800	133055204	1950	1950	1950	1950	0
193	20241209	171700	133055204	1950	1950	1950	1950	0
194	20241209	171600	133055204	1950	1950	1950	1950	0
195	20241209	171500	133055204	1950	1950	1950	1950	0
196	20241209	171400	133055204	1950	1950	1950	1950	0
197	20241209	171300	133055204	1950	1950	1950	1950	0
198	20241209	171200	133055204	1950	1950	1950	1950	0
199	20241209	171100	133055204	1950	1950	1950	1950	0
200	20241209	171000	133055204	1950	1950	1950	1950	0
201	20241209	170900	133055204	1950	1950	1950	1950	0
202	20241209	170800	133055204	1950	1950	1950	1950	0
203	20241209	170700	133055204	1950	1950	1950	1950	0
204	20241209	170600	133055204	1950	1950	1950	1950	0
205	20241209	170500	133055204	1950	1950	1950	1950	0
206	20241209	170400	133055204	1950	1950	1950	1950	0
207	20241209	170300	133055204	1950	1950	1950	1950	0
208	20241209	170200	133055204	1950	1950	1950	1950	0
209	20241209	170100	133055204	1950	1950	1950	1950	0
210	20241209	170000	133055204	1950	1950	1950	1950	0
211	20241209	165900	133055204	1950	1950	1950	1950	0
212	20241209	165800	133055204	1950	1950	1950	1950	805
213	20241209	165700	133055204	1950	1950	1950	1950	0
214	20241209	165600	133055204	1950	1950	1950	1950	0
215	20241209	165500	133055204	1950	1950	1950	1950	0
216	20241209	165400	133055204	1950	1950	1950	1950	0
217	20241209	165300	133055204	1950	1950	1950	1950	0
218	20241209	165200	133055204	1950	1950	1950	1950	0
219	20241209	165100	133055204	1950	1950	1950	1950	0
220	20241209	165000	133055204	1950	1950	1950	1950	0
221	20241209	164900	133055204	1950	1950	1950	1950	0
222	20241209	164800	133055204	1950	1950	1950	1950	0
223	20241209	164700	133055204	1950	1950	1950	1950	0
224	20241209	164600	133055204	1950	1950	1950	1950	0
225	20241209	164500	133055204	1950	1950	1950	1950	0
226	20241209	164400	133055204	1950	1950	1950	1950	0
227	20241209	164300	133055204	1950	1950	1950	1950	0
228	20241209	164200	133055204	1950	1950	1950	1950	0
229	20241209	164100	133055204	1950	1950	1950	1950	0
230	20241209	164000	133055204	1950	1950	1950	1950	0
231	20241209	163900	133055204	1950	1950	1950	1950	0
232	20241209	163800	133055204	1950	1950	1950	1950	0
233	20241209	163700	133055204	1950	1950	1950	1950	0
234	20241209	163600	133055204	1950	1950	1950	1950	0
235	20241209	163500	133055204	1950	1950	1950	1950	0
236	20241209	163400	133055204	1950	1950	1950	1950	0
237	20241209	163300	133055204	1950	1950	1950	1950	0
238	20241209	163200	133055204	1950	1950	1950	1950	0
239	20241209	163100	133055204	1950	1950	1950	1950	0
240	20241209	163000	133055204	1950	1950	1950	1950	0
241	20241209	162900	133055204	1950	1950	1950	1950	0
242	20241209	162800	133055204	1950	1950	1950	1950	805
243	20241209	162700	133055204	1950	1950	1950	1950	0
244	20241209	162600	133055204	1950	1950	1950	1950	0
245	20241209	162500	133055204	1950	1950	1950	1950	0
246	20241209	162400	133055204	1950	1950	1950	1950	0
247	20241209	162300	133055204	1950	1950	1950	1950	0
248	20241209	162200	133055204	1950	1950	1950	1950	0
249	20241209	162100	133055204	1950	1950	1950	1950	0
250	20241209	162000	133055204	1950	1950	1950	1950	0
251	20241209	161900	133055204	1950	1950	1950	1950	0
252	20241209	161800	133055204	1950	1950	1950	1950	0
253	20241209	161700	133055204	1950	1950	1950	1950	0
254	20241209	161600	133055204	1950	1950	1950	1950	0
255	20241209	161500	133055204	1950	1950	1950	1950	0
256	20241209	161400	133055204	1950	1950	1950	1950	0
257	20241209	161300	133055204	1950	1950	1950	1950	0
258	20241209	161200	133055204	1950	1950	1950	1950	0
259	20241209	161100	133055204	1950	1950	1950	1950	0
260	20241209	161000	133055204	1950	1950	1950	1950	0
261	20241209	160900	133055204	1950	1950	1950	1950	0
262	20241209	160800	133055204	1950	1950	1950	1950	0
263	20241209	160700	133055204	1950	1950	1950	1950	0
264	20241209	160600	133055204	1950	1950	1950	1950	0
265	20241209	160500	133055204	1950	1950	1950	1950	0
266	20241209	160400	133055204	1950	1950	1950	1950	0
267	20241209	160300	133055204	1950	1950	1950	1950	0
268	20241209	160200	133055204	1950	1950	1950	1950	0
269	20241209	160100	133055204	1950	1950	1950	1950	0
270	20241209	160000	133055204	1950	1950	1950	1950	0
271	20241209	155900	133055204	1950	1950	1950	1950	0
272	20241209	155800	133055204	1950	1950	1950	1950	805
273	20241209	155700	133055204	1950	1950	1950	1950	0
274	20241209	155600	133055204	1950	1950	1950	1950	0
275	20241209	155500	133055204	1950	1950	1950	1950	0
276	20241209	155400	133055204	1950	1950	1950	1950	0
277	20241209	155300	133055204	1950	1950	1950	1950	0
278	20241209	155200	133055204	1950	1950	1950	1950	0
279	20241209	155100	133055204	1950	1950	1950	1950	0
280	20241209	155000	133055204	1950	1950	1950	1950	0
281	20241209	154900	133055204	1950	1950	1950	1950	0
282	20241209	154800	133055204	1950	1950	1950	1950	0
283	20241209	154700	133055204	1950	1950	1950	1950	0
284	20241209	154600	133055204	1950	1950	1950	1950	0
285	20241209	154500	133055204	1950	1950	1950	1950	0
286	20241209	154400	133055204	1950	1950	1950	1950	0
287	20241209	154300	133055204	1950	1950	1950	1950	0
288	20241209	154200	133055204	1950	1950	1950	1950	0
289	20241209	154100	133055204	1950	1950	1950	1950	0
290	20241209	154000	133055204	1950	1950	1950	1950	0
291	20241209	153900	133055204	1950	1950	1950	1950	0
292	20241209	153800	133055204	1950	1950	1950	1950	0
293	20241209	153700	133055204	1950	1950	1950	1950	0
294	20241209	153600	133055204	1950	1950	1950	1950	0
295	20241209	153500	133055204	1950	1950	1950	1950	0
296	20241209	153400	133055204	1950	1950	1950	1950	0
297	20241209	153300	133055204	1950	1950	1950	1950	0
298	20241209	153200	133055204	1950	1950	1950	1950	0
299	20241209	153100	133055204	1950	1950	1950	1950	0
300	20241209	153000	133055204	1950	1950	1950	1950	805
301	20241209	152900	131485454	1980	1980	1980	1980	0
302	20241209	152800	131485454	1980	1980	1980	1980	0
303	20241209	152700	131485454	1980	1980	1980	1980	0
304	20241209	152600	131485454	1980	1980	1980	1980	0
305	20241209	152500	131485454	1980	1980	1980	1980	0
306	20241209	152400	131485454	1980	1980	1980	1980	0
307	20241209	152300	131485454	1980	1980	1980	1980	0
308	20241209	152200	131485454	1980	1980	1980	1980	0
309	20241209	152100	131485454	1980	1980	1980	1980	0
310	20241209	152000	131485454	1980	1980	1980	1980	0
311	20241209	151900	131485454	1980	1980	1980	1980	0
312	20241209	151800	131485454	1980	1980	1980	1980	0
313	20241209	151700	131485454	1980	1980	1980	1980	0
314	20241209	151600	131485454	1980	1980	1980	1980	0
315	20241209	151500	131485454	1980	1980	1980	1980	0
316	20241209	151400	131485454	1980	1980	1980	1980	0
317	20241209	151300	131485454	1980	1980	1980	1980	0
318	20241209	151200	131485454	1980	1979	1980	1979	51
319	20241209	151100	131384494	1979	1979	1979	1979	0
320	20241209	151000	131384494	1979	1979	1979	1979	1
321	20241209	150900	131382515	1979	1979	1979	1979	0
322	20241209	150800	131382515	1979	1979	1979	1979	0
323	20241209	150700	131382515	1979	1979	1979	1979	0
324	20241209	150600	131382515	1979	1979	1979	1979	0
325	20241209	150500	131382515	1979	1979	1979	1979	0
326	20241209	150400	131382515	1979	1979	1979	1979	1
327	20241209	150300	131380536	1943	1943	1943	1943	0
328	20241209	150200	131380536	1943	1943	1943	1943	0
329	20241209	150100	131380536	1943	1943	1943	1943	0
330	20241209	150000	131380536	1943	1943	1943	1943	0
331	20241209	145900	131380536	1943	1938	1943	1937	6
332	20241209	145800	131368901	1930	1930	1930	1930	0
333	20241209	145700	131368901	1930	1930	1930	1930	0
334	20241209	145600	131368901	1930	1930	1930	1930	0
335	20241209	145500	131368901	1930	1930	1930	1930	0
336	20241209	145400	131368901	1930	1930	1930	1930	0
337	20241209	145300	131368901	1930	1930	1930	1930	0
338	20241209	145200	131368901	1930	1930	1930	1930	0
339	20241209	145100	131368901	1930	1946	1946	1930	225
340	20241209	145000	130933520	1980	1980	1980	1980	0
341	20241209	144900	130933520	1980	1980	1980	1980	0
342	20241209	144800	130933520	1980	1980	1980	1980	0
343	20241209	144700	130933520	1980	1980	1980	1980	20
344	20241209	144600	130893920	1980	1979	1980	1979	51
345	20241209	144500	130792990	1940	1940	1940	1940	0
346	20241209	144400	130792990	1940	1940	1940	1940	0
347	20241209	144300	130792990	1940	1940	1940	1940	0
348	20241209	144200	130792990	1940	1940	1940	1940	0
349	20241209	144100	130792990	1940	1940	1940	1940	0
350	20241209	144000	130792990	1940	1940	1940	1940	0
351	20241209	143900	130792990	1940	1940	1940	1940	0
352	20241209	143800	130792990	1940	1940	1940	1940	0
353	20241209	143700	130792990	1940	1940	1940	1940	0
354	20241209	143600	130792990	1940	1940	1940	1940	0
355	20241209	143500	130792990	1940	1940	1940	1940	0
356	20241209	143400	130792990	1940	1980	1980	1940	70
357	20241209	143300	130656390	1980	1980	1980	1980	0
358	20241209	143200	130656390	1980	1979	1980	1979	60
359	20241209	143100	130537605	1979	1979	1979	1979	10
360	20241209	143000	130517815	1979	1979	1979	1979	10
361	20241209	142900	130498025	1979	1979	1979	1979	1
362	20241209	142800	130496046	1979	1979	1979	1979	0
363	20241209	142700	130496046	1979	1979	1979	1979	5
364	20241209	142600	130486151	1979	1979	1979	1979	2
365	20241209	142500	130482193	1979	1979	1979	1979	0
366	20241209	142400	130482193	1979	1979	1979	1979	0
367	20241209	142300	130482193	1979	1979	1979	1979	0
368	20241209	142200	130482193	1979	1979	1979	1979	0
369	20241209	142100	130482193	1979	1979	1979	1979	0
370	20241209	142000	130482193	1979	1939	1979	1939	34
371	20241209	141900	130415347	1964	1964	1964	1964	9
372	20241209	141800	130397671	1980	1980	1980	1980	0
373	20241209	141700	130397671	1980	1980	1980	1980	0
374	20241209	141600	130397671	1980	1980	1980	1980	0
375	20241209	141500	130397671	1980	1980	1980	1980	0
376	20241209	141400	130397671	1980	1980	1980	1980	0
377	20241209	141300	130397671	1980	1980	1980	1980	0
378	20241209	141200	130397671	1980	1980	1980	1980	0
379	20241209	141100	130397671	1980	1980	1980	1980	0
380	20241209	141000	130397671	1980	1980	1980	1980	0
381	20241209	140900	130397671	1980	1980	1980	1980	228
382	20241209	140800	129946231	1980	1980	1980	1980	60
383	20241209	140700	129827431	1980	1980	1980	1980	0
384	20241209	140600	129827431	1980	1980	1980	1980	0
385	20241209	140500	129827431	1980	1980	1980	1980	0
386	20241209	140400	129827431	1980	1980	1980	1980	0
387	20241209	140300	129827431	1980	1980	1980	1980	0
388	20241209	140200	129827431	1980	1980	1980	1980	0
389	20241209	140100	129827431	1980	1980	1980	1980	1
390	20241209	140000	129825451	1980	1980	1980	1980	0
391	20241209	135900	129825451	1980	1980	1980	1980	0
392	20241209	135800	129825451	1980	1980	1980	1980	0
393	20241209	135700	129825451	1980	1980	1980	1980	0
394	20241209	135600	129825451	1980	1980	1980	1980	0
395	20241209	135500	129825451	1980	1980	1980	1980	2
396	20241209	135400	129821491	1980	1980	1980	1980	0
397	20241209	135300	129821491	1980	1980	1980	1980	0
398	20241209	135200	129821491	1980	1980	1980	1980	0
399	20241209	135100	129821491	1980	1980	1980	1980	0
400	20241209	135000	129821491	1980	1980	1980	1980	0
401	20241209	134900	129821491	1980	1980	1980	1980	0
402	20241209	134800	129821491	1980	1980	1980	1980	0
403	20241209	134700	129821491	1980	1980	1980	1980	0
404	20241209	134600	129821491	1980	1980	1980	1980	0
405	20241209	134500	129821491	1980	1964	1980	1964	1544
406	20241209	134400	126777639	1964	1964	1964	1964	0
407	20241209	134300	126777639	1964	1964	1964	1964	0
408	20241209	134200	126777639	1964	1964	1964	1964	0
409	20241209	134100	126777639	1964	1964	1964	1964	0
410	20241209	134000	126777639	1964	1964	1964	1964	0
411	20241209	133900	126777639	1964	1964	1964	1964	0
412	20241209	133800	126777639	1964	1964	1964	1964	0
413	20241209	133700	126777639	1964	1964	1964	1964	2
414	20241209	133600	126773711	1936	1936	1936	1936	0
415	20241209	133500	126773711	1936	1936	1936	1936	0
416	20241209	133400	126773711	1936	1936	1936	1936	0
417	20241209	133300	126773711	1936	1936	1936	1936	0
418	20241209	133200	126773711	1936	1936	1936	1936	1
419	20241209	133100	126771775	1963	1963	1963	1963	0
420	20241209	133000	126771775	1963	1963	1963	1963	0
421	20241209	132900	126771775	1963	1963	1963	1963	0
422	20241209	132800	126771775	1963	1959	1963	1959	500
423	20241209	132700	125791045	1963	1963	1963	1963	0
424	20241209	132600	125791045	1963	1963	1963	1963	0
425	20241209	132500	125791045	1963	1963	1963	1963	0
426	20241209	132400	125791045	1963	1963	1963	1963	184
427	20241209	132300	125429853	1920	1920	1920	1920	0
428	20241209	132200	125429853	1920	1950	1950	1920	2925
429	20241209	132100	119780738	1951	1961	1964	1951	3353
430	20241209	132000	113221289	1963	1963	1963	1963	0
431	20241209	131900	113221289	1963	1964	1964	1963	91
432	20241209	131800	113042566	1964	1964	1964	1964	0
433	20241209	131700	113042566	1964	1964	1964	1964	0
434	20241209	131600	113042566	1964	1964	1964	1964	110
435	20241209	131500	112826526	1965	1965	1965	1965	0
436	20241209	131400	112826526	1965	1965	1965	1965	1587
437	20241209	131300	109708071	1966	1966	1966	1966	100
438	20241209	131200	109511471	1970	1970	1970	1970	0
439	20241209	131100	109511471	1970	1970	1970	1970	0
440	20241209	131000	109511471	1970	1970	1970	1970	0
441	20241209	130900	109511471	1970	1970	1970	1970	100
442	20241209	130800	109314471	1970	1976	1977	1970	3348
443	20241209	130700	102702228	1977	1983	1983	1977	628
444	20241209	130600	101458258	1986	1988	1988	1986	260
445	20241209	130500	100941692	1999	1999	1999	1999	0
446	20241209	130400	100941692	1999	1999	1999	1999	0
447	20241209	130300	100941692	1999	1999	1999	1999	0
448	20241209	130200	100941692	1999	1999	1999	1999	0
449	20241209	130100	100941692	1999	1999	1999	1999	0
450	20241209	130000	100941692	1999	1999	1999	1999	0
451	20241209	125900	100941692	1999	1999	1999	1999	0
452	20241209	125800	100941692	1999	1999	1999	1999	0
453	20241209	125700	100941692	1999	1999	1999	1999	0
454	20241209	125600	100941692	1999	1999	1999	1999	0
455	20241209	125500	100941692	1999	1999	1999	1999	0
456	20241209	125400	100941692	1999	1998	1999	1998	849
457	20241209	125300	99244580	1998	1998	1998	1998	0
458	20241209	125200	99244580	1998	1998	1998	1998	0
459	20241209	125100	99244580	1998	1998	1998	1998	0
460	20241209	125000	99244580	1998	1998	1998	1998	0
461	20241209	124900	99244580	1998	1998	1998	1998	0
462	20241209	124800	99244580	1998	1998	1998	1998	0
463	20241209	124700	99244580	1998	1998	1998	1998	0
464	20241209	124600	99244580	1998	1998	1998	1998	0
465	20241209	124500	99244580	1998	1998	1998	1998	0
466	20241209	124400	99244580	1998	1998	1998	1998	0
467	20241209	124300	99244580	1998	1998	1998	1998	0
468	20241209	124200	99244580	1998	1998	1998	1998	0
469	20241209	124100	99244580	1998	1998	1998	1998	0
470	20241209	124000	99244580	1998	1998	1998	1998	0
471	20241209	123900	99244580	1998	1998	1998	1998	100
472	20241209	123800	99044780	1998	1998	1998	1998	0
473	20241209	123700	99044780	1998	1998	1998	1998	0
474	20241209	123600	99044780	1998	1998	1998	1998	0
475	20241209	123500	99044780	1998	1998	1998	1998	0
476	20241209	123400	99044780	1998	1998	1998	1998	0
477	20241209	123300	99044780	1998	1998	1998	1998	0
478	20241209	123200	99044780	1998	1998	1998	1998	0
479	20241209	123100	99044780	1998	1998	1998	1998	5
480	20241209	123000	99034790	1999	1999	1999	1999	0
481	20241209	122900	99034790	1999	1999	1999	1999	0
482	20241209	122800	99034790	1999	1999	1999	1999	0
483	20241209	122700	99034790	1999	1999	1999	1999	0
484	20241209	122600	99034790	1999	1999	1999	1999	0
485	20241209	122500	99034790	1999	1999	1999	1999	0
486	20241209	122400	99034790	1999	1999	1999	1999	0
487	20241209	122300	99034790	1999	1999	1999	1999	0
488	20241209	122200	99034790	1999	1999	1999	1999	0
489	20241209	122100	99034790	1999	1999	1999	1999	0
490	20241209	122000	99034790	1999	1999	1999	1999	0
491	20241209	121900	99034790	1999	1999	1999	1999	0
492	20241209	121800	99034790	1999	1999	1999	1999	0
493	20241209	121700	99034790	1999	1999	1999	1999	0
494	20241209	121600	99034790	1999	1999	1999	1999	0
495	20241209	121500	99034790	1999	1999	1999	1999	0
496	20241209	121400	99034790	1999	1990	1999	1990	10000
497	20241209	121300	79077132	1990	1990	1990	1990	0
498	20241209	121200	79077132	1990	1990	1990	1990	3000
499	20241209	121100	73107132	1990	1990	1990	1990	0
500	20241209	121000	73107132	1990	1990	1990	1990	0
501	20241209	120900	73107132	1990	1990	1990	1990	0
502	20241209	120800	73107132	1990	1990	1990	1990	0
503	20241209	120700	73107132	1990	1990	1990	1990	0
504	20241209	120600	73107132	1990	1990	1990	1990	0
505	20241209	120500	73107132	1990	1990	1990	1990	313
506	20241209	120400	72484262	1990	1990	1990	1990	0
507	20241209	120300	72484262	1990	1990	1990	1990	0
508	20241209	120200	72484262	1990	1990	1990	1990	6
509	20241209	120100	72472322	1990	1990	1990	1990	0
510	20241209	120000	72472322	1990	1990	1990	1990	0
511	20241209	115900	72472322	1990	1990	1990	1990	0
512	20241209	115800	72472322	1990	1990	1990	1990	50
513	20241209	115700	72372822	1990	1990	1990	1990	0
514	20241209	115600	72372822	1990	1990	1990	1990	0
515	20241209	115500	72372822	1990	1990	1990	1990	0
516	20241209	115400	72372822	1990	1990	1990	1990	0
517	20241209	115300	72372822	1990	1990	1990	1990	0
518	20241209	115200	72372822	1990	1990	1990	1990	0
519	20241209	115100	72372822	1990	1990	1990	1990	0
520	20241209	115000	72372822	1990	1990	1990	1990	0
521	20241209	114900	72372822	1990	1990	1990	1990	0
522	20241209	114800	72372822	1990	1990	1990	1990	0
523	20241209	114700	72372822	1990	1990	1990	1990	0
524	20241209	114600	72372822	1990	1990	1990	1990	0
525	20241209	114500	72372822	1990	1990	1990	1990	0
526	20241209	114400	72372822	1990	1987	1990	1980	6263
527	20241209	114300	59936879	1987	1987	1987	1987	0
528	20241209	114200	59936879	1987	1987	1987	1987	1
529	20241209	114100	59934892	1990	1990	1990	1990	0
530	20241209	114000	59934892	1990	1990	1990	1990	0
531	20241209	113900	59934892	1990	1987	1990	1987	1156
532	20241209	113800	57634920	1990	1990	1990	1990	0
533	20241209	113700	57634920	1990	1990	1990	1990	0
534	20241209	113600	57634920	1990	1990	1990	1990	0
535	20241209	113500	57634920	1990	1990	1990	1990	0
536	20241209	113400	57634920	1990	1990	1990	1990	0
537	20241209	113300	57634920	1990	1990	1990	1990	461
538	20241209	113200	56717530	1990	1990	1990	1990	0
539	20241209	113100	56717530	1990	1990	1990	1990	0
540	20241209	113000	56717530	1990	1990	1990	1990	0
541	20241209	112900	56717530	1990	1990	1990	1990	50
542	20241209	112800	56618030	1990	1990	1990	1990	65
543	20241209	112700	56488680	1987	1987	1987	1987	0
544	20241209	112600	56488680	1987	1987	1987	1987	0
545	20241209	112500	56488680	1987	1987	1987	1987	0
546	20241209	112400	56488680	1987	1989	1989	1987	103
547	20241209	112300	56284013	1990	1990	1990	1990	0
548	20241209	112200	56284013	1990	1990	1990	1990	0
549	20241209	112100	56284013	1990	1990	1990	1990	0
550	20241209	112000	56284013	1990	1990	1990	1990	0
551	20241209	111900	56284013	1990	1990	1990	1990	2
552	20241209	111800	56280033	1990	1990	1990	1990	0
553	20241209	111700	56280033	1990	1990	1990	1990	30
554	20241209	111600	56220333	1990	1994	1994	1990	4319
555	20241209	111500	47613005	1995	1999	1999	1995	4534
556	20241209	111400	38551750	1999	1999	1999	1999	0
557	20241209	111300	38551750	1999	1999	1999	1999	0
558	20241209	111200	38551750	1999	1999	1999	1999	500
559	20241209	111100	37552250	1999	1999	1999	1999	0
560	20241209	111000	37552250	1999	1999	1999	1999	0
561	20241209	110900	37552250	1999	1999	1999	1999	0
562	20241209	110800	37552250	1999	1999	1999	1999	0
563	20241209	110700	37552250	1999	2000	2000	1999	1083
564	20241209	110600	35387322	2010	2010	2010	2010	0
565	20241209	110500	35387322	2010	2010	2010	2010	0
566	20241209	110400	35387322	2010	2010	2010	2010	0
567	20241209	110300	35387322	2010	2010	2010	2010	0
568	20241209	110200	35387322	2010	2010	2010	2010	0
569	20241209	110100	35387322	2010	2010	2010	2010	0
570	20241209	110000	35387322	2010	2010	2010	2010	0
571	20241209	105900	35387322	2010	2005	2010	2005	706
572	20241209	105800	33968642	2010	2010	2010	2010	0
573	20241209	105700	33968642	2010	2010	2010	2010	0
574	20241209	105600	33968642	2010	2010	2010	2010	0
575	20241209	105500	33968642	2010	2010	2010	2010	0
576	20241209	105400	33968642	2010	2010	2010	2010	0
577	20241209	105300	33968642	2010	2010	2010	2010	0
578	20241209	105200	33968642	2010	2010	2010	2010	0
579	20241209	105100	33968642	2010	2010	2010	2010	0
580	20241209	105000	33968642	2010	2010	2010	2010	0
581	20241209	104900	33968642	2010	2010	2010	2010	0
582	20241209	104800	33968642	2010	2010	2010	2010	0
583	20241209	104700	33968642	2010	2010	2010	2010	0
584	20241209	104600	33968642	2010	2010	2010	2010	1
585	20241209	104500	33966632	2020	2020	2020	2020	0
586	20241209	104400	33966632	2020	2020	2020	2020	0
587	20241209	104300	33966632	2020	2020	2020	2020	0
588	20241209	104200	33966632	2020	1997	2020	1997	160
589	20241209	104100	33646997	1997	1997	1997	1997	0
590	20241209	104000	33646997	1997	1997	1997	1997	0
591	20241209	103900	33646997	1997	2020	2020	1997	6066
592	20241209	103800	21467400	2025	2025	2025	2025	0
593	20241209	103700	21467400	2025	2025	2025	2025	0
594	20241209	103600	21467400	2025	2025	2025	2025	0
595	20241209	103500	21467400	2025	2025	2025	2025	0
596	20241209	103400	21467400	2025	2025	2025	2025	0
597	20241209	103300	21467400	2025	2025	2025	2025	0
598	20241209	103200	21467400	2025	2025	2025	2025	1
599	20241209	103100	21465375	2025	2025	2025	2025	0
600	20241209	103000	21465375	2025	2025	2025	2025	2
601	20241209	102900	21461325	2025	2025	2025	2025	0
602	20241209	102800	21461325	2025	2025	2025	2025	0
603	20241209	102700	21461325	2025	2025	2025	2025	0
604	20241209	102600	21461325	2025	2025	2025	2025	5
605	20241209	102500	21451200	2025	2025	2025	2025	109
606	20241209	102400	21230475	2020	2020	2020	2020	2309
607	20241209	102300	16566295	2020	2020	2020	2020	0
608	20241209	102200	16566295	2020	2020	2020	2020	0
609	20241209	102100	16566295	2020	2020	2020	2020	0
610	20241209	102000	16566295	2020	2020	2020	2020	0
611	20241209	101900	16566295	2020	2020	2020	2020	0
612	20241209	101800	16566295	2020	2020	2020	2020	0
613	20241209	101700	16566295	2020	2020	2020	2020	0
614	20241209	101600	16566295	2020	2020	2020	2020	0
615	20241209	101500	16566295	2020	2020	2020	2020	0
616	20241209	101400	16566295	2020	2020	2020	2020	0
617	20241209	101300	16566295	2020	2020	2020	2020	20
618	20241209	101200	16525895	2020	2020	2020	2020	0
619	20241209	101100	16525895	2020	2020	2020	2020	0
620	20241209	101000	16525895	2020	2020	2020	2020	0
621	20241209	100900	16525895	2020	2020	2020	2020	0
622	20241209	100800	16525895	2020	2020	2020	2020	0
623	20241209	100700	16525895	2020	2020	2020	2020	0
624	20241209	100600	16525895	2020	2020	2020	2020	0
625	20241209	100500	16525895	2020	2020	2020	2020	0
626	20241209	100400	16525895	2020	2020	2020	2020	0
627	20241209	100300	16525895	2020	2020	2020	2020	0
628	20241209	100200	16525895	2020	2020	2020	2020	1000
629	20241209	100100	14505895	2020	2020	2020	2020	0
630	20241209	100000	14505895	2020	2020	2020	2020	0
631	20241209	095900	14505895	2020	2020	2020	2020	50
632	20241209	095800	14404895	2020	2020	2020	2020	0
633	20241209	095700	14404895	2020	2020	2020	2020	0
634	20241209	095600	14404895	2020	2020	2020	2020	0
635	20241209	095500	14404895	2020	2020	2020	2020	1
636	20241209	095400	14402875	2020	2020	2020	2020	0
637	20241209	095300	14402875	2020	2020	2020	2020	1
638	20241209	095200	14400855	2020	2020	2020	2020	0
639	20241209	095100	14400855	2020	2020	2020	2020	0
640	20241209	095000	14400855	2020	2020	2020	2020	0
641	20241209	094900	14400855	2020	2020	2020	2020	0
642	20241209	094800	14400855	2020	2020	2020	2020	1
643	20241209	094700	14398835	2020	2005	2020	2005	11
644	20241209	094600	14376645	2005	2005	2005	2005	1
645	20241209	094500	14374640	2000	2000	2000	2000	0
646	20241209	094400	14374640	2000	2000	2000	2000	0
647	20241209	094300	14374640	2000	2000	2000	2000	1
648	20241209	094200	14372640	2000	2000	2000	2000	4
649	20241209	094100	14364640	2000	2000	2000	2000	147
650	20241209	094000	14070640	2000	2000	2000	2000	0
651	20241209	093900	14070640	2000	2000	2010	2000	5229
652	20241209	093800	3612420	2025	2025	2025	2025	0
653	20241209	093700	3612420	2025	2025	2025	2025	0
654	20241209	093600	3612420	2025	2025	2025	2025	0
655	20241209	093500	3612420	2025	2025	2025	2025	0
656	20241209	093400	3612420	2025	2025	2025	2025	0
657	20241209	093300	3612420	2025	2025	2025	2025	0
658	20241209	093200	3612420	2025	2025	2025	2025	0
659	20241209	093100	3612420	2025	2025	2025	2025	0
660	20241209	093000	3612420	2025	2025	2025	2025	0
661	20241209	092900	3612420	2025	2025	2025	2025	0
662	20241209	092800	3612420	2025	2020	2025	2020	6
663	20241209	092700	3600295	2020	2020	2020	2020	0
664	20241209	092600	3600295	2020	2020	2020	2020	53
665	20241209	092500	3493235	2020	2020	2020	2020	120
666	20241209	092400	3250835	2045	2045	2045	2045	0
667	20241209	092300	3250835	2045	2045	2045	2045	0
668	20241209	092200	3250835	2045	2045	2045	2045	0
669	20241209	092100	3250835	2045	2045	2045	2045	0
670	20241209	092000	3250835	2045	2045	2045	2045	0
671	20241209	091900	3250835	2045	2045	2045	2045	0
672	20241209	091800	3250835	2045	2045	2045	2045	0
673	20241209	091700	3250835	2045	2045	2045	2045	0
674	20241209	091600	3250835	2045	2045	2045	2045	0
675	20241209	091500	3250835	2045	2045	2045	2045	0
676	20241209	091400	3250835	2045	2045	2045	2045	1
677	20241209	091300	3248790	2045	2045	2045	2020	582
678	20241209	091200	2072660	2045	2045	2045	2045	0
679	20241209	091100	2072660	2045	2025	2045	2020	281
680	20241209	091000	1504470	2030	2030	2030	2030	85
681	20241209	090900	1331920	2030	2030	2030	2030	110
682	20241209	090800	1108620	2050	2050	2050	2050	0
683	20241209	090700	1108620	2050	2035	2050	2035	461
684	20241209	090600	165240	2040	2040	2040	2040	0
685	20241209	090500	165240	2040	2040	2040	2040	0
686	20241209	090400	165240	2040	2040	2040	2040	0
687	20241209	090300	165240	2040	2040	2040	2040	0
688	20241209	090200	165240	2040	2040	2040	2040	0
689	20241209	090100	165240	2040	2040	2040	2040	0
690	20241209	090000	165240	2040	2040	2040	2040	81