KissMeData/024910/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191000	153288373	1983	1983	1983	1983	1474
3	20241203	190900	153288373	1983	1983	1983	1983	0
4	20241203	190800	153288373	1983	1983	1983	1983	0
5	20241203	190700	153288373	1983	1983	1983	1983	0
6	20241203	190600	153288373	1983	1983	1983	1983	0
7	20241203	190500	153288373	1983	1983	1983	1983	0
8	20241203	190400	153288373	1983	1983	1983	1983	0
9	20241203	190300	153288373	1983	1983	1983	1983	0
10	20241203	190200	153288373	1983	1983	1983	1983	0
11	20241203	190100	153288373	1983	1983	1983	1983	0
12	20241203	190000	153288373	1983	1983	1983	1983	0
13	20241203	185900	153288373	1983	1983	1983	1983	0
14	20241203	185800	153288373	1983	1983	1983	1983	0
15	20241203	185700	153288373	1983	1983	1983	1983	0
16	20241203	185600	153288373	1983	1983	1983	1983	0
17	20241203	185500	153288373	1983	1983	1983	1983	0
18	20241203	185400	153288373	1983	1983	1983	1983	0
19	20241203	185300	153288373	1983	1983	1983	1983	0
20	20241203	185200	153288373	1983	1983	1983	1983	0
21	20241203	185100	153288373	1983	1983	1983	1983	0
22	20241203	185000	153288373	1983	1983	1983	1983	0
23	20241203	184900	153288373	1983	1983	1983	1983	0
24	20241203	184800	153288373	1983	1983	1983	1983	0
25	20241203	184700	153288373	1983	1983	1983	1983	0
26	20241203	184600	153288373	1983	1983	1983	1983	0
27	20241203	184500	153288373	1983	1983	1983	1983	0
28	20241203	184400	153288373	1983	1983	1983	1983	0
29	20241203	184300	153288373	1983	1983	1983	1983	0
30	20241203	184200	153288373	1983	1983	1983	1983	0
31	20241203	184100	153288373	1983	1983	1983	1983	0
32	20241203	184000	153288373	1983	1983	1983	1983	1474
33	20241203	183900	153288373	1983	1983	1983	1983	0
34	20241203	183800	153288373	1983	1983	1983	1983	0
35	20241203	183700	153288373	1983	1983	1983	1983	0
36	20241203	183600	153288373	1983	1983	1983	1983	0
37	20241203	183500	153288373	1983	1983	1983	1983	0
38	20241203	183400	153288373	1983	1983	1983	1983	0
39	20241203	183300	153288373	1983	1983	1983	1983	0
40	20241203	183200	153288373	1983	1983	1983	1983	0
41	20241203	183100	153288373	1983	1983	1983	1983	0
42	20241203	183000	153288373	1983	1983	1983	1983	0
43	20241203	182900	153288373	1983	1983	1983	1983	0
44	20241203	182800	153288373	1983	1983	1983	1983	0
45	20241203	182700	153288373	1983	1983	1983	1983	0
46	20241203	182600	153288373	1983	1983	1983	1983	0
47	20241203	182500	153288373	1983	1983	1983	1983	0
48	20241203	182400	153288373	1983	1983	1983	1983	0
49	20241203	182300	153288373	1983	1983	1983	1983	0
50	20241203	182200	153288373	1983	1983	1983	1983	0
51	20241203	182100	153288373	1983	1983	1983	1983	0
52	20241203	182000	153288373	1983	1983	1983	1983	0
53	20241203	181900	153288373	1983	1983	1983	1983	0
54	20241203	181800	153288373	1983	1983	1983	1983	0
55	20241203	181700	153288373	1983	1983	1983	1983	0
56	20241203	181600	153288373	1983	1983	1983	1983	0
57	20241203	181500	153288373	1983	1983	1983	1983	0
58	20241203	181400	153288373	1983	1983	1983	1983	0
59	20241203	181300	153288373	1983	1983	1983	1983	0
60	20241203	181200	153288373	1983	1983	1983	1983	0
61	20241203	181100	153288373	1983	1983	1983	1983	0
62	20241203	181000	153288373	1983	1983	1983	1983	1474
63	20241203	180900	153288373	1983	1983	1983	1983	0
64	20241203	180800	153288373	1983	1983	1983	1983	0
65	20241203	180700	153288373	1983	1983	1983	1983	0
66	20241203	180600	153288373	1983	1983	1983	1983	0
67	20241203	180500	153288373	1983	1983	1983	1983	0
68	20241203	180400	153288373	1983	1983	1983	1983	0
69	20241203	180300	153288373	1983	1983	1983	1983	0
70	20241203	180200	153288373	1983	1983	1983	1983	0
71	20241203	180100	153288373	1983	1983	1983	1983	0
72	20241203	180000	153288373	1983	1983	1983	1983	0
73	20241203	175900	153288373	1983	1983	1983	1983	0
74	20241203	175800	153288373	1983	1983	1983	1983	0
75	20241203	175700	153288373	1983	1983	1983	1983	0
76	20241203	175600	153288373	1983	1983	1983	1983	0
77	20241203	175500	153288373	1983	1983	1983	1983	0
78	20241203	175400	153288373	1983	1983	1983	1983	0
79	20241203	175300	153288373	1983	1983	1983	1983	0
80	20241203	175200	153288373	1983	1983	1983	1983	0
81	20241203	175100	153288373	1983	1983	1983	1983	0
82	20241203	175000	153288373	1983	1983	1983	1983	0
83	20241203	174900	153288373	1983	1983	1983	1983	0
84	20241203	174800	153288373	1983	1983	1983	1983	0
85	20241203	174700	153288373	1983	1983	1983	1983	0
86	20241203	174600	153288373	1983	1983	1983	1983	0
87	20241203	174500	153288373	1983	1983	1983	1983	0
88	20241203	174400	153288373	1983	1983	1983	1983	0
89	20241203	174300	153288373	1983	1983	1983	1983	0
90	20241203	174200	153288373	1983	1983	1983	1983	0
91	20241203	174100	153288373	1983	1983	1983	1983	0
92	20241203	174000	153288373	1983	1983	1983	1983	1474
93	20241203	173900	153288373	1983	1983	1983	1983	0
94	20241203	173800	153288373	1983	1983	1983	1983	0
95	20241203	173700	153288373	1983	1983	1983	1983	0
96	20241203	173600	153288373	1983	1983	1983	1983	0
97	20241203	173500	153288373	1983	1983	1983	1983	0
98	20241203	173400	153288373	1983	1983	1983	1983	0
99	20241203	173300	153288373	1983	1983	1983	1983	0
100	20241203	173200	153288373	1983	1983	1983	1983	0
101	20241203	173100	153288373	1983	1983	1983	1983	0
102	20241203	173000	153288373	1983	1983	1983	1983	0
103	20241203	172900	153288373	1983	1983	1983	1983	0
104	20241203	172800	153288373	1983	1983	1983	1983	0
105	20241203	172700	153288373	1983	1983	1983	1983	0
106	20241203	172600	153288373	1983	1983	1983	1983	0
107	20241203	172500	153288373	1983	1983	1983	1983	0
108	20241203	172400	153288373	1983	1983	1983	1983	0
109	20241203	172300	153288373	1983	1983	1983	1983	0
110	20241203	172200	153288373	1983	1983	1983	1983	0
111	20241203	172100	153288373	1983	1983	1983	1983	0
112	20241203	172000	153288373	1983	1983	1983	1983	0
113	20241203	171900	153288373	1983	1983	1983	1983	0
114	20241203	171800	153288373	1983	1983	1983	1983	0
115	20241203	171700	153288373	1983	1983	1983	1983	0
116	20241203	171600	153288373	1983	1983	1983	1983	0
117	20241203	171500	153288373	1983	1983	1983	1983	0
118	20241203	171400	153288373	1983	1983	1983	1983	0
119	20241203	171300	153288373	1983	1983	1983	1983	0
120	20241203	171200	153288373	1983	1983	1983	1983	0
121	20241203	171100	153288373	1983	1983	1983	1983	0
122	20241203	171000	153288373	1983	1983	1983	1983	1474
123	20241203	170900	153288373	1983	1983	1983	1983	0
124	20241203	170800	153288373	1983	1983	1983	1983	0
125	20241203	170700	153288373	1983	1983	1983	1983	0
126	20241203	170600	153288373	1983	1983	1983	1983	0
127	20241203	170500	153288373	1983	1983	1983	1983	0
128	20241203	170400	153288373	1983	1983	1983	1983	0
129	20241203	170300	153288373	1983	1983	1983	1983	0
130	20241203	170200	153288373	1983	1983	1983	1983	0
131	20241203	170100	153288373	1983	1983	1983	1983	0
132	20241203	170000	153288373	1983	1983	1983	1983	0
133	20241203	165900	153288373	1983	1983	1983	1983	0
134	20241203	165800	153288373	1983	1983	1983	1983	0
135	20241203	165700	153288373	1983	1983	1983	1983	0
136	20241203	165600	153288373	1983	1983	1983	1983	0
137	20241203	165500	153288373	1983	1983	1983	1983	0
138	20241203	165400	153288373	1983	1983	1983	1983	0
139	20241203	165300	153288373	1983	1983	1983	1983	0
140	20241203	165200	153288373	1983	1983	1983	1983	0
141	20241203	165100	153288373	1983	1983	1983	1983	0
142	20241203	165000	153288373	1983	1983	1983	1983	0
143	20241203	164900	153288373	1983	1983	1983	1983	0
144	20241203	164800	153288373	1983	1983	1983	1983	0
145	20241203	164700	153288373	1983	1983	1983	1983	0
146	20241203	164600	153288373	1983	1983	1983	1983	0
147	20241203	164500	153288373	1983	1983	1983	1983	0
148	20241203	164400	153288373	1983	1983	1983	1983	0
149	20241203	164300	153288373	1983	1983	1983	1983	0
150	20241203	164200	153288373	1983	1983	1983	1983	0
151	20241203	164100	153288373	1983	1983	1983	1983	0
152	20241203	164000	153288373	1983	1983	1983	1983	1474
153	20241203	163900	153288373	1983	1983	1983	1983	0
154	20241203	163800	153288373	1983	1983	1983	1983	0
155	20241203	163700	153288373	1983	1983	1983	1983	0
156	20241203	163600	153288373	1983	1983	1983	1983	0
157	20241203	163500	153288373	1983	1983	1983	1983	0
158	20241203	163400	153288373	1983	1983	1983	1983	0
159	20241203	163300	153288373	1983	1983	1983	1983	0
160	20241203	163200	153288373	1983	1983	1983	1983	0
161	20241203	163100	153288373	1983	1983	1983	1983	0
162	20241203	163000	153288373	1983	1983	1983	1983	0
163	20241203	162900	153288373	1983	1983	1983	1983	0
164	20241203	162800	153288373	1983	1983	1983	1983	0
165	20241203	162700	153288373	1983	1983	1983	1983	0
166	20241203	162600	153288373	1983	1983	1983	1983	0
167	20241203	162500	153288373	1983	1983	1983	1983	0
168	20241203	162400	153288373	1983	1983	1983	1983	0
169	20241203	162300	153288373	1983	1983	1983	1983	0
170	20241203	162200	153288373	1983	1983	1983	1983	0
171	20241203	162100	153288373	1983	1983	1983	1983	0
172	20241203	162000	153288373	1983	1983	1983	1983	0
173	20241203	161900	153288373	1983	1983	1983	1983	0
174	20241203	161800	153288373	1983	1983	1983	1983	0
175	20241203	161700	153288373	1983	1983	1983	1983	0
176	20241203	161600	153288373	1983	1983	1983	1983	0
177	20241203	161500	153288373	1983	1983	1983	1983	0
178	20241203	161400	153288373	1983	1983	1983	1983	0
179	20241203	161300	153288373	1983	1983	1983	1983	0
180	20241203	161200	153288373	1983	1983	1983	1983	0
181	20241203	161100	153288373	1983	1983	1983	1983	0
182	20241203	161000	153288373	1983	1983	1983	1983	1474
183	20241203	160900	153288373	1983	1983	1983	1983	0
184	20241203	160800	153288373	1983	1983	1983	1983	0
185	20241203	160700	153288373	1983	1983	1983	1983	0
186	20241203	160600	153288373	1983	1983	1983	1983	0
187	20241203	160500	153288373	1983	1983	1983	1983	0
188	20241203	160400	153288373	1983	1983	1983	1983	0
189	20241203	160300	153288373	1983	1983	1983	1983	0
190	20241203	160200	153288373	1983	1983	1983	1983	0
191	20241203	160100	153288373	1983	1983	1983	1983	0
192	20241203	160000	153288373	1983	1983	1983	1983	0
193	20241203	155900	153288373	1983	1983	1983	1983	0
194	20241203	155800	153288373	1983	1983	1983	1983	0
195	20241203	155700	153288373	1983	1983	1983	1983	0
196	20241203	155600	153288373	1983	1983	1983	1983	0
197	20241203	155500	153288373	1983	1983	1983	1983	0
198	20241203	155400	153288373	1983	1983	1983	1983	0
199	20241203	155300	153288373	1983	1983	1983	1983	0
200	20241203	155200	153288373	1983	1983	1983	1983	0
201	20241203	155100	153288373	1983	1983	1983	1983	0
202	20241203	155000	153288373	1983	1983	1983	1983	0
203	20241203	154900	153288373	1983	1983	1983	1983	0
204	20241203	154800	153288373	1983	1983	1983	1983	0
205	20241203	154700	153288373	1983	1983	1983	1983	0
206	20241203	154600	153288373	1983	1983	1983	1983	0
207	20241203	154500	153288373	1983	1983	1983	1983	0
208	20241203	154400	153288373	1983	1983	1983	1983	0
209	20241203	154300	153288373	1983	1983	1983	1983	0
210	20241203	154200	153288373	1983	1983	1983	1983	0
211	20241203	154100	153288373	1983	1983	1983	1983	0
212	20241203	154000	153288373	1983	1983	1983	1983	1474
213	20241203	153900	153288373	1983	1983	1983	1983	0
214	20241203	153800	153288373	1983	1983	1983	1983	0
215	20241203	153700	153288373	1983	1983	1983	1983	0
216	20241203	153600	153288373	1983	1983	1983	1983	0
217	20241203	153500	153288373	1983	1983	1983	1983	0
218	20241203	153400	153288373	1983	1983	1983	1983	0
219	20241203	153300	153288373	1983	1983	1983	1983	0
220	20241203	153200	153288373	1983	1983	1983	1983	0
221	20241203	153100	153288373	1983	1983	1983	1983	0
222	20241203	153000	153288373	1983	1983	1983	1983	1474
223	20241203	152900	150365431	2010	2010	2010	2010	0
224	20241203	152800	150365431	2010	2010	2010	2010	0
225	20241203	152700	150365431	2010	2010	2010	2010	0
226	20241203	152600	150365431	2010	2010	2010	2010	0
227	20241203	152500	150365431	2010	2010	2010	2010	0
228	20241203	152400	150365431	2010	2010	2010	2010	0
229	20241203	152300	150365431	2010	2010	2010	2010	0
230	20241203	152200	150365431	2010	2010	2010	2010	0
231	20241203	152100	150365431	2010	2010	2010	2010	0
232	20241203	152000	150365431	2010	2010	2010	2010	0
233	20241203	151900	150365431	2010	1995	2010	1995	11
234	20241203	151800	150343471	2010	2000	2010	2000	3087
235	20241203	151700	144159506	2000	2000	2000	2000	0
236	20241203	151600	144159506	2000	2000	2000	2000	0
237	20241203	151500	144159506	2000	2000	2000	2000	10
238	20241203	151400	144139506	2000	2000	2000	2000	0
239	20241203	151300	144139506	2000	2000	2000	2000	0
240	20241203	151200	144139506	2000	2000	2000	2000	0
241	20241203	151100	144139506	2000	2000	2000	2000	0
242	20241203	151000	144139506	2000	2000	2000	2000	0
243	20241203	150900	144139506	2000	2000	2000	2000	0
244	20241203	150800	144139506	2000	2000	2000	2000	0
245	20241203	150700	144139506	2000	2000	2000	2000	0
246	20241203	150600	144139506	2000	2000	2000	2000	1
247	20241203	150500	144137506	2000	2000	2000	2000	20
248	20241203	150400	144097506	2000	2000	2000	2000	0
249	20241203	150300	144097506	2000	2000	2000	2000	0
250	20241203	150200	144097506	2000	2000	2000	2000	0
251	20241203	150100	144097506	2000	2000	2000	2000	470
252	20241203	150000	143157506	1999	1999	1999	1999	0
253	20241203	145900	143157506	1999	1999	1999	1999	530
254	20241203	145800	142098036	1999	1999	1999	1999	0
255	20241203	145700	142098036	1999	1999	1999	1999	0
256	20241203	145600	142098036	1999	1999	1999	1999	1
257	20241203	145500	142096037	1999	1999	1999	1999	0
258	20241203	145400	142096037	1999	1999	1999	1999	0
259	20241203	145300	142096037	1999	1999	1999	1999	0
260	20241203	145200	142096037	1999	1999	1999	1999	0
261	20241203	145100	142096037	1999	1999	1999	1999	0
262	20241203	145000	142096037	1999	1999	1999	1999	0
263	20241203	144900	142096037	1999	1999	1999	1999	0
264	20241203	144800	142096037	1999	1999	1999	1999	0
265	20241203	144700	142096037	1999	1999	1999	1999	0
266	20241203	144600	142096037	1999	1999	1999	1999	0
267	20241203	144500	142096037	1999	1999	1999	1999	0
268	20241203	144400	142096037	1999	1999	1999	1999	60
269	20241203	144300	141976097	1999	1999	1999	1999	0
270	20241203	144200	141976097	1999	1999	1999	1999	0
271	20241203	144100	141976097	1999	1999	1999	1999	0
272	20241203	144000	141976097	1999	1999	1999	1999	1
273	20241203	143900	141974098	1991	1991	1991	1991	0
274	20241203	143800	141974098	1991	1991	1991	1991	6
275	20241203	143700	141962152	1999	1999	1999	1999	0
276	20241203	143600	141962152	1999	1999	1999	1999	0
277	20241203	143500	141962152	1999	1999	1999	1999	0
278	20241203	143400	141962152	1999	1999	1999	1999	4
279	20241203	143300	141954156	2000	2000	2000	2000	36
280	20241203	143200	141882156	2000	2000	2000	2000	1
281	20241203	143100	141880156	1999	1998	1999	1998	1955
282	20241203	143000	137972313	1999	1999	1999	1999	0
283	20241203	142900	137972313	1999	1999	1999	1999	0
284	20241203	142800	137972313	1999	1999	1999	1999	0
285	20241203	142700	137972313	1999	1999	1999	1999	0
286	20241203	142600	137972313	1999	1999	1999	1999	0
287	20241203	142500	137972313	1999	1999	1999	1999	0
288	20241203	142400	137972313	1999	1999	1999	1999	0
289	20241203	142300	137972313	1999	1999	1999	1999	0
290	20241203	142200	137972313	1999	1999	1999	1999	0
291	20241203	142100	137972313	1999	1999	1999	1999	0
292	20241203	142000	137972313	1999	1999	1999	1999	0
293	20241203	141900	137972313	1999	1999	1999	1999	0
294	20241203	141800	137972313	1999	1999	1999	1999	1
295	20241203	141700	137970314	1999	1999	1999	1999	2
296	20241203	141600	137966316	1999	1999	1999	1999	489
297	20241203	141500	136988805	1999	1999	1999	1999	0
298	20241203	141400	136988805	1999	1999	1999	1999	0
299	20241203	141300	136988805	1999	1999	1999	1999	100
300	20241203	141200	136788905	1999	1997	1999	1997	302
301	20241203	141100	136185513	1998	1998	1998	1998	0
302	20241203	141000	136185513	1998	1998	1998	1998	0
303	20241203	140900	136185513	1998	1998	1998	1998	0
304	20241203	140800	136185513	1998	1990	1998	1990	600
305	20241203	140700	134991505	1987	1987	1987	1987	80
306	20241203	140600	134832545	1990	1990	1990	1990	0
307	20241203	140500	134832545	1990	1990	1990	1990	0
308	20241203	140400	134832545	1990	1990	1990	1990	0
309	20241203	140300	134832545	1990	1990	1990	1990	0
310	20241203	140200	134832545	1990	1990	1990	1990	0
311	20241203	140100	134832545	1990	1990	1990	1990	0
312	20241203	140000	134832545	1990	1990	1990	1990	0
313	20241203	135900	134832545	1990	1990	1990	1990	0
314	20241203	135800	134832545	1990	1990	1990	1990	0
315	20241203	135700	134832545	1990	1990	1990	1990	0
316	20241203	135600	134832545	1990	1990	1990	1990	0
317	20241203	135500	134832545	1990	1990	1990	1990	0
318	20241203	135400	134832545	1990	1990	1990	1990	0
319	20241203	135300	134832545	1990	1990	1990	1990	1
320	20241203	135200	134830555	1990	1990	1990	1990	1
321	20241203	135100	134828565	1990	1990	1990	1990	40
322	20241203	135000	134748965	1990	1990	1990	1990	271
323	20241203	134900	134209675	1990	1990	1990	1990	0
324	20241203	134800	134209675	1990	1990	1990	1990	0
325	20241203	134700	134209675	1990	1990	1990	1990	0
326	20241203	134600	134209675	1990	1990	1990	1990	0
327	20241203	134500	134209675	1990	1990	1990	1990	1
328	20241203	134400	134207685	1989	1989	1989	1989	0
329	20241203	134300	134207685	1989	1989	1989	1989	0
330	20241203	134200	134207685	1989	1989	1989	1989	0
331	20241203	134100	134207685	1989	1989	1989	1989	0
332	20241203	134000	134207685	1989	1990	1990	1989	3
333	20241203	133900	134201716	1988	1989	1989	1988	6
334	20241203	133800	134189784	1990	1990	1990	1990	0
335	20241203	133700	134189784	1990	1990	1990	1990	0
336	20241203	133600	134189784	1990	1990	1990	1990	435
337	20241203	133500	133324134	1999	1999	1999	1999	0
338	20241203	133400	133324134	1999	1999	1999	1999	1
339	20241203	133300	133322135	1999	1999	1999	1999	0
340	20241203	133200	133322135	1999	1999	1999	1999	0
341	20241203	133100	133322135	1999	1990	1999	1990	6
342	20241203	133000	133310186	1990	1990	1990	1990	0
343	20241203	132900	133310186	1990	1990	1990	1990	11325
344	20241203	132800	110773436	2000	2000	2000	1990	15
345	20241203	132700	110743556	2000	1998	2000	1990	723
346	20241203	132600	109302198	2000	1989	2000	1989	14298
347	20241203	132500	80800096	1989	1988	1989	1988	500
348	20241203	132400	79805801	1989	1989	1989	1989	0
349	20241203	132300	79805801	1989	1989	1989	1989	0
350	20241203	132200	79805801	1989	1989	1989	1989	0
351	20241203	132100	79805801	1989	1989	1989	1989	0
352	20241203	132000	79805801	1989	1989	1989	1989	0
353	20241203	131900	79805801	1989	1989	1989	1989	0
354	20241203	131800	79805801	1989	1989	1989	1989	1
355	20241203	131700	79803812	1984	1984	1984	1984	1
356	20241203	131600	79801828	1989	1989	1989	1989	0
357	20241203	131500	79801828	1989	1989	1989	1989	0
358	20241203	131400	79801828	1989	1989	1989	1989	0
359	20241203	131300	79801828	1989	1989	1989	1989	10
360	20241203	131200	79781938	1989	1989	1989	1989	0
361	20241203	131100	79781938	1989	1989	1989	1989	0
362	20241203	131000	79781938	1989	1989	1989	1989	0
363	20241203	130900	79781938	1989	1989	1989	1989	50
364	20241203	130800	79682488	1989	1989	1989	1989	0
365	20241203	130700	79682488	1989	1988	1989	1988	201
366	20241203	130600	79282899	1988	1988	1988	1988	0
367	20241203	130500	79282899	1988	1988	1988	1988	0
368	20241203	130400	79282899	1988	1988	1988	1988	0
369	20241203	130300	79282899	1988	1988	1988	1988	0
370	20241203	130200	79282899	1988	1988	1988	1988	0
371	20241203	130100	79282899	1988	1988	1988	1988	1
372	20241203	130000	79280911	1988	1988	1988	1988	0
373	20241203	125900	79280911	1988	1988	1988	1988	0
374	20241203	125800	79280911	1988	1988	1988	1988	10
375	20241203	125700	79261031	1988	1988	1988	1988	0
376	20241203	125600	79261031	1988	1988	1988	1988	0
377	20241203	125500	79261031	1988	1988	1988	1988	0
378	20241203	125400	79261031	1988	1988	1988	1988	10
379	20241203	125300	79241151	1988	1988	1988	1988	0
380	20241203	125200	79241151	1988	1988	1988	1988	0
381	20241203	125100	79241151	1988	1988	1988	1988	0
382	20241203	125000	79241151	1988	1988	1988	1988	0
383	20241203	124900	79241151	1988	1988	1988	1988	0
384	20241203	124800	79241151	1988	1988	1988	1988	0
385	20241203	124700	79241151	1988	1988	1988	1988	0
386	20241203	124600	79241151	1988	1988	1988	1988	0
387	20241203	124500	79241151	1988	1988	1988	1988	0
388	20241203	124400	79241151	1988	1988	1988	1988	0
389	20241203	124300	79241151	1988	1988	1988	1988	1
390	20241203	124200	79239163	1982	1982	1982	1982	80
391	20241203	124100	79080603	1988	1988	1988	1988	0
392	20241203	124000	79080603	1988	1988	1988	1988	0
393	20241203	123900	79080603	1988	1988	1988	1988	14
394	20241203	123800	79052771	1988	1988	1988	1988	0
395	20241203	123700	79052771	1988	1988	1988	1988	0
396	20241203	123600	79052771	1988	1988	1988	1988	0
397	20241203	123500	79052771	1988	1988	1988	1988	0
398	20241203	123400	79052771	1988	1988	1988	1988	1
399	20241203	123300	79050783	1982	1982	1982	1982	0
400	20241203	123200	79050783	1982	1982	1982	1982	0
401	20241203	123100	79050783	1982	1982	1982	1982	0
402	20241203	123000	79050783	1982	1983	1983	1982	240
403	20241203	122900	78575023	1985	1985	1985	1985	92
404	20241203	122800	78392403	1988	1988	1988	1988	2
405	20241203	122700	78388427	1988	1988	1988	1988	0
406	20241203	122600	78388427	1988	1988	1988	1988	0
407	20241203	122500	78388427	1988	1988	1988	1988	1
408	20241203	122400	78386439	1985	1985	1985	1985	0
409	20241203	122300	78386439	1985	1985	1985	1985	0
410	20241203	122200	78386439	1985	1985	1985	1985	0
411	20241203	122100	78386439	1985	1985	1985	1985	1
412	20241203	122000	78384454	1989	1989	1989	1989	0
413	20241203	121900	78384454	1989	1989	1989	1989	0
414	20241203	121800	78384454	1989	1989	1989	1989	0
415	20241203	121700	78384454	1989	1989	1989	1989	0
416	20241203	121600	78384454	1989	1989	1989	1989	0
417	20241203	121500	78384454	1989	1989	1989	1989	0
418	20241203	121400	78384454	1989	1989	1989	1989	0
419	20241203	121300	78384454	1989	1989	1989	1989	0
420	20241203	121200	78384454	1989	1989	1989	1989	0
421	20241203	121100	78384454	1989	1989	1989	1989	0
422	20241203	121000	78384454	1989	1989	1989	1989	0
423	20241203	120900	78384454	1989	1989	1989	1989	0
424	20241203	120800	78384454	1989	1989	1989	1989	0
425	20241203	120700	78384454	1989	1989	1989	1989	0
426	20241203	120600	78384454	1989	1989	1989	1989	1
427	20241203	120500	78382465	1982	1982	1982	1982	102
428	20241203	120400	78180301	1989	1989	1989	1989	0
429	20241203	120300	78180301	1989	1989	1989	1989	0
430	20241203	120200	78180301	1989	1989	1989	1989	0
431	20241203	120100	78180301	1989	1989	1989	1989	0
432	20241203	120000	78180301	1989	1989	1989	1989	2572
433	20241203	115900	73064593	1988	1985	1988	1985	2953
434	20241203	115800	67197754	1985	1985	1985	1985	0
435	20241203	115700	67197754	1985	1985	1985	1985	29
436	20241203	115600	67140189	1986	1986	1986	1986	0
437	20241203	115500	67140189	1986	1985	1986	1985	73
438	20241203	115400	66995282	1985	1985	1985	1985	0
439	20241203	115300	66995282	1985	1985	1985	1985	0
440	20241203	115200	66995282	1985	1985	1985	1985	5
441	20241203	115100	66985357	1982	1982	1982	1982	0
442	20241203	115000	66985357	1982	1982	1982	1982	207
443	20241203	114900	66575083	1986	1986	1986	1986	0
444	20241203	114800	66575083	1986	1986	1986	1986	0
445	20241203	114700	66575083	1986	1986	1986	1986	0
446	20241203	114600	66575083	1986	1986	1986	1986	1
447	20241203	114500	66573097	1986	1984	1986	1984	25
448	20241203	114400	66523477	1981	1981	1981	1981	0
449	20241203	114300	66523477	1981	1981	1981	1981	0
450	20241203	114200	66523477	1981	1985	1985	1981	34
451	20241203	114100	66456003	1986	1986	1986	1986	0
452	20241203	114000	66456003	1986	1986	1986	1986	0
453	20241203	113900	66456003	1986	1986	1986	1986	0
454	20241203	113800	66456003	1986	1986	1986	1986	0
455	20241203	113700	66456003	1986	1986	1986	1986	1
456	20241203	113600	66454017	1981	1984	1984	1981	8
457	20241203	113500	66438151	1986	1984	1986	1984	74
458	20241203	113400	66291327	1986	1986	1986	1986	5
459	20241203	113300	66281397	1986	1986	1986	1986	0
460	20241203	113200	66281397	1986	1986	1986	1986	0
461	20241203	113100	66281397	1986	1986	1986	1986	0
462	20241203	113000	66281397	1986	1986	1986	1986	0
463	20241203	112900	66281397	1986	1986	1986	1986	0
464	20241203	112800	66281397	1986	1986	1986	1986	0
465	20241203	112700	66281397	1986	1986	1986	1986	0
466	20241203	112600	66281397	1986	1986	1986	1986	0
467	20241203	112500	66281397	1986	1986	1986	1986	0
468	20241203	112400	66281397	1986	1986	1986	1986	0
469	20241203	112300	66281397	1986	1986	1986	1986	1
470	20241203	112200	66279411	1980	1980	1980	1980	0
471	20241203	112100	66279411	1980	1980	1980	1980	4
472	20241203	112000	66271491	1986	1986	1986	1986	0
473	20241203	111900	66271491	1986	1986	1986	1986	0
474	20241203	111800	66271491	1986	1986	1986	1986	9
475	20241203	111700	66253617	1986	1986	1986	1986	37
476	20241203	111600	66180135	1987	1987	1987	1987	0
477	20241203	111500	66180135	1987	1987	1987	1987	0
478	20241203	111400	66180135	1987	1987	1987	1987	0
479	20241203	111300	66180135	1987	1987	1987	1987	0
480	20241203	111200	66180135	1987	1987	1987	1987	0
481	20241203	111100	66180135	1987	1987	1987	1987	0
482	20241203	111000	66180135	1987	1987	1987	1987	0
483	20241203	110900	66180135	1987	1987	1987	1987	0
484	20241203	110800	66180135	1987	1987	1987	1987	12
485	20241203	110700	66156291	1987	1987	1987	1987	0
486	20241203	110600	66156291	1987	1987	1987	1987	0
487	20241203	110500	66156291	1987	1987	1987	1987	0
488	20241203	110400	66156291	1987	1986	1987	1986	31
489	20241203	110300	66094724	1987	1987	1987	1987	0
490	20241203	110200	66094724	1987	1987	1987	1987	0
491	20241203	110100	66094724	1987	1986	1987	1986	2013
492	20241203	110000	62096287	1986	1986	1986	1986	1
493	20241203	105900	62094301	1985	1985	1985	1985	797
494	20241203	105800	60512256	1985	1985	1985	1985	1
495	20241203	105700	60510271	1985	1985	1985	1985	0
496	20241203	105600	60510271	1985	1985	1985	1985	0
497	20241203	105500	60510271	1985	1985	1985	1985	0
498	20241203	105400	60510271	1985	1985	1985	1985	0
499	20241203	105300	60510271	1985	1985	1985	1985	0
500	20241203	105200	60510271	1985	1985	1985	1985	0
501	20241203	105100	60510271	1985	1985	1985	1985	0
502	20241203	105000	60510271	1985	1985	1985	1985	0
503	20241203	104900	60510271	1985	1984	1985	1984	102
504	20241203	104800	60307902	1984	1984	1984	1984	70
505	20241203	104700	60169022	1980	1980	1980	1980	0
506	20241203	104600	60169022	1980	1980	1980	1980	358
507	20241203	104500	59460182	1985	1985	1985	1985	1
508	20241203	104400	59458197	1979	1979	1979	1979	0
509	20241203	104300	59458197	1979	1985	1985	1979	922
510	20241203	104200	57632744	1981	1981	1981	1981	0
511	20241203	104100	57632744	1981	1981	1981	1981	0
512	20241203	104000	57632744	1981	1982	1982	1981	100
513	20241203	103900	57434629	1986	1986	1986	1986	0
514	20241203	103800	57434629	1986	1983	1986	1983	401
515	20241203	103700	56639443	1983	1983	1983	1983	1
516	20241203	103600	56637460	1982	1982	1982	1982	0
517	20241203	103500	56637460	1982	1982	1982	1982	0
518	20241203	103400	56637460	1982	1982	1982	1982	35
519	20241203	103300	56568090	1981	1981	1981	1981	0
520	20241203	103200	56568090	1981	1981	1981	1981	155
521	20241203	103100	56261035	1982	1983	1983	1982	150
522	20241203	103000	55963635	1986	1986	1986	1986	0
523	20241203	102900	55963635	1986	1986	1986	1986	30
524	20241203	102800	55904055	1986	1986	1986	1986	20
525	20241203	102700	55864335	1986	1986	1986	1986	0
526	20241203	102600	55864335	1986	1986	1986	1986	0
527	20241203	102500	55864335	1986	1986	1986	1986	0
528	20241203	102400	55864335	1986	1986	1986	1986	0
529	20241203	102300	55864335	1986	1986	1986	1986	0
530	20241203	102200	55864335	1986	1986	1986	1986	0
531	20241203	102100	55864335	1986	1986	1986	1986	0
532	20241203	102000	55864335	1986	1986	1986	1986	0
533	20241203	101900	55864335	1986	1986	1986	1986	0
534	20241203	101800	55864335	1986	1986	1986	1986	0
535	20241203	101700	55864335	1986	1986	1986	1986	0
536	20241203	101600	55864335	1986	1986	1986	1986	0
537	20241203	101500	55864335	1986	1986	1986	1986	0
538	20241203	101400	55864335	1986	1986	1986	1986	0
539	20241203	101300	55864335	1986	1986	1986	1986	0
540	20241203	101200	55864335	1986	1986	1986	1986	0
541	20241203	101100	55864335	1986	1986	1986	1986	0
542	20241203	101000	55864335	1986	1986	1986	1986	0
543	20241203	100900	55864335	1986	1986	1986	1986	1
544	20241203	100800	55862349	1986	1986	1986	1986	0
545	20241203	100700	55862349	1986	1986	1986	1986	0
546	20241203	100600	55862349	1986	1986	1986	1986	12
547	20241203	100500	55838517	1986	1986	1986	1986	0
548	20241203	100400	55838517	1986	1986	1986	1986	1
549	20241203	100300	55836531	1986	1986	1986	1986	0
550	20241203	100200	55836531	1986	1986	1986	1986	0
551	20241203	100100	55836531	1986	1986	1986	1986	0
552	20241203	100000	55836531	1986	1986	1986	1986	300
553	20241203	095900	55240731	1986	1986	1986	1986	0
554	20241203	095800	55240731	1986	1986	1986	1986	8
555	20241203	095700	55224843	1986	1986	1986	1986	1
556	20241203	095600	55222857	1986	1986	1986	1986	1
557	20241203	095500	55220871	1985	1985	1985	1985	0
558	20241203	095400	55220871	1985	1985	1985	1985	0
559	20241203	095300	55220871	1985	1985	1985	1985	50
560	20241203	095200	55121621	1987	1987	1987	1987	0
561	20241203	095100	55121621	1987	1987	1987	1987	1
562	20241203	095000	55119634	1987	1987	1987	1987	0
563	20241203	094900	55119634	1987	1987	1987	1987	1
564	20241203	094800	55117647	1978	1978	1978	1978	0
565	20241203	094700	55117647	1978	1978	1978	1978	72
566	20241203	094600	54975231	1978	1978	1978	1978	9
567	20241203	094500	54957429	1989	1989	1989	1989	0
568	20241203	094400	54957429	1989	1989	1989	1989	0
569	20241203	094300	54957429	1989	1989	1989	1989	1
570	20241203	094200	54955440	1989	1989	1989	1989	3
571	20241203	094100	54949473	1990	1990	1990	1990	55
572	20241203	094000	54840023	1992	1991	1992	1985	5041
573	20241203	093900	44827619	1990	1987	1991	1987	1468
574	20241203	093800	41908224	1986	1978	1986	1978	10912
575	20241203	093700	20298573	1978	1978	1978	1978	0
576	20241203	093600	20298573	1978	1978	1978	1978	177
577	20241203	093500	19948467	1978	1978	1978	1978	0
578	20241203	093400	19948467	1978	1978	1978	1978	0
579	20241203	093300	19948467	1978	1978	1978	1978	0
580	20241203	093200	19948467	1978	1978	1978	1978	0
581	20241203	093100	19948467	1978	1978	1978	1978	0
582	20241203	093000	19948467	1978	1978	1978	1978	0
583	20241203	092900	19948467	1978	1978	1978	1978	517
584	20241203	092800	18925841	1978	1978	1978	1978	0
585	20241203	092700	18925841	1978	1978	1978	1978	25
586	20241203	092600	18876391	1965	1976	1976	1965	77
587	20241203	092500	18725031	1976	1976	1976	1976	0
588	20241203	092400	18725031	1976	1976	1976	1976	0
589	20241203	092300	18725031	1976	1976	1976	1976	145
590	20241203	092200	18438511	1979	1977	1979	1977	597
591	20241203	092100	17257850	1978	1978	1978	1978	0
592	20241203	092000	17257850	1978	1978	1978	1978	0
593	20241203	091900	17257850	1978	1976	1978	1976	1155
594	20241203	091800	14975540	1978	1978	1978	1978	0
595	20241203	091700	14975540	1978	1978	1978	1978	0
596	20241203	091600	14975540	1978	1978	1978	1978	0
597	20241203	091500	14975540	1978	1960	1978	1960	401
598	20241203	091400	14189562	1960	1960	1960	1960	0
599	20241203	091300	14189562	1960	1960	1960	1960	134
600	20241203	091200	13926922	1960	1978	1978	1960	51
601	20241203	091100	13826116	1979	1979	1979	1979	0
602	20241203	091000	13826116	1979	1979	1979	1979	483
603	20241203	090900	12870259	1979	1977	1979	1977	1010
604	20241203	090800	10872777	1978	1977	1978	1977	300
605	20241203	090700	10279508	1977	1977	1977	1977	10
606	20241203	090600	10259738	1977	1977	1977	1977	51
607	20241203	090500	10158911	1976	1947	1977	1933	650
608	20241203	090400	8876531	1977	1977	1977	1977	200
609	20241203	090300	8481131	1978	1978	1978	1978	150
610	20241203	090200	8184431	1980	1957	1980	1957	1276
611	20241203	090100	5686276	1943	1943	1943	1943	521
612	20241203	090000	4673973	1957	1921	1957	1921	2433