KissMeData/377220/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	213100	107917830	1950	1950	1950	1950	593
3	20241205	213000	107917830	1950	1950	1950	1950	0
4	20241205	212900	107917830	1950	1950	1950	1950	0
5	20241205	212800	107917830	1950	1950	1950	1950	0
6	20241205	212700	107917830	1950	1950	1950	1950	0
7	20241205	212600	107917830	1950	1950	1950	1950	0
8	20241205	212500	107917830	1950	1950	1950	1950	0
9	20241205	212400	107917830	1950	1950	1950	1950	0
10	20241205	212300	107917830	1950	1950	1950	1950	0
11	20241205	212200	107917830	1950	1950	1950	1950	0
12	20241205	212100	107917830	1950	1950	1950	1950	0
13	20241205	212000	107917830	1950	1950	1950	1950	0
14	20241205	211900	107917830	1950	1950	1950	1950	0
15	20241205	211800	107917830	1950	1950	1950	1950	0
16	20241205	211700	107917830	1950	1950	1950	1950	0
17	20241205	211600	107917830	1950	1950	1950	1950	0
18	20241205	211500	107917830	1950	1950	1950	1950	0
19	20241205	211400	107917830	1950	1950	1950	1950	0
20	20241205	211300	107917830	1950	1950	1950	1950	0
21	20241205	211200	107917830	1950	1950	1950	1950	0
22	20241205	211100	107917830	1950	1950	1950	1950	0
23	20241205	211000	107917830	1950	1950	1950	1950	0
24	20241205	210900	107917830	1950	1950	1950	1950	0
25	20241205	210800	107917830	1950	1950	1950	1950	0
26	20241205	210700	107917830	1950	1950	1950	1950	0
27	20241205	210600	107917830	1950	1950	1950	1950	0
28	20241205	210500	107917830	1950	1950	1950	1950	0
29	20241205	210400	107917830	1950	1950	1950	1950	0
30	20241205	210300	107917830	1950	1950	1950	1950	0
31	20241205	210200	107917830	1950	1950	1950	1950	0
32	20241205	210100	107917830	1950	1950	1950	1950	593
33	20241205	210000	107917830	1950	1950	1950	1950	0
34	20241205	205900	107917830	1950	1950	1950	1950	0
35	20241205	205800	107917830	1950	1950	1950	1950	0
36	20241205	205700	107917830	1950	1950	1950	1950	0
37	20241205	205600	107917830	1950	1950	1950	1950	0
38	20241205	205500	107917830	1950	1950	1950	1950	0
39	20241205	205400	107917830	1950	1950	1950	1950	0
40	20241205	205300	107917830	1950	1950	1950	1950	0
41	20241205	205200	107917830	1950	1950	1950	1950	0
42	20241205	205100	107917830	1950	1950	1950	1950	0
43	20241205	205000	107917830	1950	1950	1950	1950	0
44	20241205	204900	107917830	1950	1950	1950	1950	0
45	20241205	204800	107917830	1950	1950	1950	1950	0
46	20241205	204700	107917830	1950	1950	1950	1950	0
47	20241205	204600	107917830	1950	1950	1950	1950	0
48	20241205	204500	107917830	1950	1950	1950	1950	0
49	20241205	204400	107917830	1950	1950	1950	1950	0
50	20241205	204300	107917830	1950	1950	1950	1950	0
51	20241205	204200	107917830	1950	1950	1950	1950	0
52	20241205	204100	107917830	1950	1950	1950	1950	0
53	20241205	204000	107917830	1950	1950	1950	1950	0
54	20241205	203900	107917830	1950	1950	1950	1950	0
55	20241205	203800	107917830	1950	1950	1950	1950	0
56	20241205	203700	107917830	1950	1950	1950	1950	0
57	20241205	203600	107917830	1950	1950	1950	1950	0
58	20241205	203500	107917830	1950	1950	1950	1950	0
59	20241205	203400	107917830	1950	1950	1950	1950	0
60	20241205	203300	107917830	1950	1950	1950	1950	0
61	20241205	203200	107917830	1950	1950	1950	1950	0
62	20241205	203100	107917830	1950	1950	1950	1950	593
63	20241205	203000	107917830	1950	1950	1950	1950	0
64	20241205	202900	107917830	1950	1950	1950	1950	0
65	20241205	202800	107917830	1950	1950	1950	1950	0
66	20241205	202700	107917830	1950	1950	1950	1950	0
67	20241205	202600	107917830	1950	1950	1950	1950	0
68	20241205	202500	107917830	1950	1950	1950	1950	0
69	20241205	202400	107917830	1950	1950	1950	1950	0
70	20241205	202300	107917830	1950	1950	1950	1950	0
71	20241205	202200	107917830	1950	1950	1950	1950	0
72	20241205	202100	107917830	1950	1950	1950	1950	0
73	20241205	202000	107917830	1950	1950	1950	1950	0
74	20241205	201900	107917830	1950	1950	1950	1950	0
75	20241205	201800	107917830	1950	1950	1950	1950	0
76	20241205	201700	107917830	1950	1950	1950	1950	0
77	20241205	201600	107917830	1950	1950	1950	1950	0
78	20241205	201500	107917830	1950	1950	1950	1950	0
79	20241205	201400	107917830	1950	1950	1950	1950	0
80	20241205	201300	107917830	1950	1950	1950	1950	0
81	20241205	201200	107917830	1950	1950	1950	1950	0
82	20241205	201100	107917830	1950	1950	1950	1950	0
83	20241205	201000	107917830	1950	1950	1950	1950	0
84	20241205	200900	107917830	1950	1950	1950	1950	0
85	20241205	200800	107917830	1950	1950	1950	1950	0
86	20241205	200700	107917830	1950	1950	1950	1950	0
87	20241205	200600	107917830	1950	1950	1950	1950	0
88	20241205	200500	107917830	1950	1950	1950	1950	0
89	20241205	200400	107917830	1950	1950	1950	1950	0
90	20241205	200300	107917830	1950	1950	1950	1950	0
91	20241205	200200	107917830	1950	1950	1950	1950	0
92	20241205	200100	107917830	1950	1950	1950	1950	593
93	20241205	200000	107917830	1950	1950	1950	1950	0
94	20241205	195900	107917830	1950	1950	1950	1950	0
95	20241205	195800	107917830	1950	1950	1950	1950	0
96	20241205	195700	107917830	1950	1950	1950	1950	0
97	20241205	195600	107917830	1950	1950	1950	1950	0
98	20241205	195500	107917830	1950	1950	1950	1950	0
99	20241205	195400	107917830	1950	1950	1950	1950	0
100	20241205	195300	107917830	1950	1950	1950	1950	0
101	20241205	195200	107917830	1950	1950	1950	1950	0
102	20241205	195100	107917830	1950	1950	1950	1950	0
103	20241205	195000	107917830	1950	1950	1950	1950	0
104	20241205	194900	107917830	1950	1950	1950	1950	0
105	20241205	194800	107917830	1950	1950	1950	1950	0
106	20241205	194700	107917830	1950	1950	1950	1950	0
107	20241205	194600	107917830	1950	1950	1950	1950	0
108	20241205	194500	107917830	1950	1950	1950	1950	0
109	20241205	194400	107917830	1950	1950	1950	1950	0
110	20241205	194300	107917830	1950	1950	1950	1950	0
111	20241205	194200	107917830	1950	1950	1950	1950	0
112	20241205	194100	107917830	1950	1950	1950	1950	0
113	20241205	194000	107917830	1950	1950	1950	1950	0
114	20241205	193900	107917830	1950	1950	1950	1950	0
115	20241205	193800	107917830	1950	1950	1950	1950	0
116	20241205	193700	107917830	1950	1950	1950	1950	0
117	20241205	193600	107917830	1950	1950	1950	1950	0
118	20241205	193500	107917830	1950	1950	1950	1950	0
119	20241205	193400	107917830	1950	1950	1950	1950	0
120	20241205	193300	107917830	1950	1950	1950	1950	0
121	20241205	193200	107917830	1950	1950	1950	1950	0
122	20241205	193100	107917830	1950	1950	1950	1950	593
123	20241205	193000	107917830	1950	1950	1950	1950	0
124	20241205	192900	107917830	1950	1950	1950	1950	0
125	20241205	192800	107917830	1950	1950	1950	1950	0
126	20241205	192700	107917830	1950	1950	1950	1950	0
127	20241205	192600	107917830	1950	1950	1950	1950	0
128	20241205	192500	107917830	1950	1950	1950	1950	0
129	20241205	192400	107917830	1950	1950	1950	1950	0
130	20241205	192300	107917830	1950	1950	1950	1950	0
131	20241205	192200	107917830	1950	1950	1950	1950	0
132	20241205	192100	107917830	1950	1950	1950	1950	0
133	20241205	192000	107917830	1950	1950	1950	1950	0
134	20241205	191900	107917830	1950	1950	1950	1950	0
135	20241205	191800	107917830	1950	1950	1950	1950	0
136	20241205	191700	107917830	1950	1950	1950	1950	0
137	20241205	191600	107917830	1950	1950	1950	1950	0
138	20241205	191500	107917830	1950	1950	1950	1950	0
139	20241205	191400	107917830	1950	1950	1950	1950	0
140	20241205	191300	107917830	1950	1950	1950	1950	0
141	20241205	191200	107917830	1950	1950	1950	1950	0
142	20241205	191100	107917830	1950	1950	1950	1950	0
143	20241205	191000	107917830	1950	1950	1950	1950	0
144	20241205	190900	107917830	1950	1950	1950	1950	0
145	20241205	190800	107917830	1950	1950	1950	1950	0
146	20241205	190700	107917830	1950	1950	1950	1950	0
147	20241205	190600	107917830	1950	1950	1950	1950	0
148	20241205	190500	107917830	1950	1950	1950	1950	0
149	20241205	190400	107917830	1950	1950	1950	1950	0
150	20241205	190300	107917830	1950	1950	1950	1950	0
151	20241205	190200	107917830	1950	1950	1950	1950	0
152	20241205	190100	107917830	1950	1950	1950	1950	593
153	20241205	190000	107917830	1950	1950	1950	1950	0
154	20241205	185900	107917830	1950	1950	1950	1950	0
155	20241205	185800	107917830	1950	1950	1950	1950	0
156	20241205	185700	107917830	1950	1950	1950	1950	0
157	20241205	185600	107917830	1950	1950	1950	1950	0
158	20241205	185500	107917830	1950	1950	1950	1950	0
159	20241205	185400	107917830	1950	1950	1950	1950	0
160	20241205	185300	107917830	1950	1950	1950	1950	0
161	20241205	185200	107917830	1950	1950	1950	1950	0
162	20241205	185100	107917830	1950	1950	1950	1950	0
163	20241205	185000	107917830	1950	1950	1950	1950	0
164	20241205	184900	107917830	1950	1950	1950	1950	0
165	20241205	184800	107917830	1950	1950	1950	1950	0
166	20241205	184700	107917830	1950	1950	1950	1950	0
167	20241205	184600	107917830	1950	1950	1950	1950	0
168	20241205	184500	107917830	1950	1950	1950	1950	0
169	20241205	184400	107917830	1950	1950	1950	1950	0
170	20241205	184300	107917830	1950	1950	1950	1950	0
171	20241205	184200	107917830	1950	1950	1950	1950	0
172	20241205	184100	107917830	1950	1950	1950	1950	0
173	20241205	184000	107917830	1950	1950	1950	1950	0
174	20241205	183900	107917830	1950	1950	1950	1950	0
175	20241205	183800	107917830	1950	1950	1950	1950	0
176	20241205	183700	107917830	1950	1950	1950	1950	0
177	20241205	183600	107917830	1950	1950	1950	1950	0
178	20241205	183500	107917830	1950	1950	1950	1950	0
179	20241205	183400	107917830	1950	1950	1950	1950	0
180	20241205	183300	107917830	1950	1950	1950	1950	0
181	20241205	183200	107917830	1950	1950	1950	1950	0
182	20241205	183100	107917830	1950	1950	1950	1950	593
183	20241205	183000	107917830	1950	1950	1950	1950	0
184	20241205	182900	107917830	1950	1950	1950	1950	0
185	20241205	182800	107917830	1950	1950	1950	1950	0
186	20241205	182700	107917830	1950	1950	1950	1950	0
187	20241205	182600	107917830	1950	1950	1950	1950	0
188	20241205	182500	107917830	1950	1950	1950	1950	0
189	20241205	182400	107917830	1950	1950	1950	1950	0
190	20241205	182300	107917830	1950	1950	1950	1950	0
191	20241205	182200	107917830	1950	1950	1950	1950	0
192	20241205	182100	107917830	1950	1950	1950	1950	0
193	20241205	182000	107917830	1950	1950	1950	1950	0
194	20241205	181900	107917830	1950	1950	1950	1950	0
195	20241205	181800	107917830	1950	1950	1950	1950	0
196	20241205	181700	107917830	1950	1950	1950	1950	0
197	20241205	181600	107917830	1950	1950	1950	1950	0
198	20241205	181500	107917830	1950	1950	1950	1950	0
199	20241205	181400	107917830	1950	1950	1950	1950	0
200	20241205	181300	107917830	1950	1950	1950	1950	0
201	20241205	181200	107917830	1950	1950	1950	1950	0
202	20241205	181100	107917830	1950	1950	1950	1950	0
203	20241205	181000	107917830	1950	1950	1950	1950	0
204	20241205	180900	107917830	1950	1950	1950	1950	0
205	20241205	180800	107917830	1950	1950	1950	1950	0
206	20241205	180700	107917830	1950	1950	1950	1950	0
207	20241205	180600	107917830	1950	1950	1950	1950	0
208	20241205	180500	107917830	1950	1950	1950	1950	0
209	20241205	180400	107917830	1950	1950	1950	1950	0
210	20241205	180300	107917830	1950	1950	1950	1950	0
211	20241205	180200	107917830	1950	1950	1950	1950	0
212	20241205	180100	107917830	1950	1950	1950	1950	593
213	20241205	180000	107917830	1950	1950	1950	1950	0
214	20241205	175900	107917830	1950	1950	1950	1950	0
215	20241205	175800	107917830	1950	1950	1950	1950	0
216	20241205	175700	107917830	1950	1950	1950	1950	0
217	20241205	175600	107917830	1950	1950	1950	1950	0
218	20241205	175500	107917830	1950	1950	1950	1950	0
219	20241205	175400	107917830	1950	1950	1950	1950	0
220	20241205	175300	107917830	1950	1950	1950	1950	0
221	20241205	175200	107917830	1950	1950	1950	1950	0
222	20241205	175100	107917830	1950	1950	1950	1950	0
223	20241205	175000	107917830	1950	1950	1950	1950	0
224	20241205	174900	107917830	1950	1950	1950	1950	0
225	20241205	174800	107917830	1950	1950	1950	1950	0
226	20241205	174700	107917830	1950	1950	1950	1950	0
227	20241205	174600	107917830	1950	1950	1950	1950	0
228	20241205	174500	107917830	1950	1950	1950	1950	0
229	20241205	174400	107917830	1950	1950	1950	1950	0
230	20241205	174300	107917830	1950	1950	1950	1950	0
231	20241205	174200	107917830	1950	1950	1950	1950	0
232	20241205	174100	107917830	1950	1950	1950	1950	0
233	20241205	174000	107917830	1950	1950	1950	1950	0
234	20241205	173900	107917830	1950	1950	1950	1950	0
235	20241205	173800	107917830	1950	1950	1950	1950	0
236	20241205	173700	107917830	1950	1950	1950	1950	0
237	20241205	173600	107917830	1950	1950	1950	1950	0
238	20241205	173500	107917830	1950	1950	1950	1950	0
239	20241205	173400	107917830	1950	1950	1950	1950	0
240	20241205	173300	107917830	1950	1950	1950	1950	0
241	20241205	173200	107917830	1950	1950	1950	1950	0
242	20241205	173100	107917830	1950	1950	1950	1950	593
243	20241205	173000	107917830	1950	1950	1950	1950	0
244	20241205	172900	107917830	1950	1950	1950	1950	0
245	20241205	172800	107917830	1950	1950	1950	1950	0
246	20241205	172700	107917830	1950	1950	1950	1950	0
247	20241205	172600	107917830	1950	1950	1950	1950	0
248	20241205	172500	107917830	1950	1950	1950	1950	0
249	20241205	172400	107917830	1950	1950	1950	1950	0
250	20241205	172300	107917830	1950	1950	1950	1950	0
251	20241205	172200	107917830	1950	1950	1950	1950	0
252	20241205	172100	107917830	1950	1950	1950	1950	0
253	20241205	172000	107917830	1950	1950	1950	1950	0
254	20241205	171900	107917830	1950	1950	1950	1950	0
255	20241205	171800	107917830	1950	1950	1950	1950	0
256	20241205	171700	107917830	1950	1950	1950	1950	0
257	20241205	171600	107917830	1950	1950	1950	1950	0
258	20241205	171500	107917830	1950	1950	1950	1950	0
259	20241205	171400	107917830	1950	1950	1950	1950	0
260	20241205	171300	107917830	1950	1950	1950	1950	0
261	20241205	171200	107917830	1950	1950	1950	1950	0
262	20241205	171100	107917830	1950	1950	1950	1950	0
263	20241205	171000	107917830	1950	1950	1950	1950	0
264	20241205	170900	107917830	1950	1950	1950	1950	0
265	20241205	170800	107917830	1950	1950	1950	1950	0
266	20241205	170700	107917830	1950	1950	1950	1950	0
267	20241205	170600	107917830	1950	1950	1950	1950	0
268	20241205	170500	107917830	1950	1950	1950	1950	0
269	20241205	170400	107917830	1950	1950	1950	1950	0
270	20241205	170300	107917830	1950	1950	1950	1950	0
271	20241205	170200	107917830	1950	1950	1950	1950	0
272	20241205	170100	107917830	1950	1950	1950	1950	593
273	20241205	170000	107917830	1950	1950	1950	1950	0
274	20241205	165900	107917830	1950	1950	1950	1950	0
275	20241205	165800	107917830	1950	1950	1950	1950	0
276	20241205	165700	107917830	1950	1950	1950	1950	0
277	20241205	165600	107917830	1950	1950	1950	1950	0
278	20241205	165500	107917830	1950	1950	1950	1950	0
279	20241205	165400	107917830	1950	1950	1950	1950	0
280	20241205	165300	107917830	1950	1950	1950	1950	0
281	20241205	165200	107917830	1950	1950	1950	1950	0
282	20241205	165100	107917830	1950	1950	1950	1950	0
283	20241205	165000	107917830	1950	1950	1950	1950	0
284	20241205	164900	107917830	1950	1950	1950	1950	0
285	20241205	164800	107917830	1950	1950	1950	1950	0
286	20241205	164700	107917830	1950	1950	1950	1950	0
287	20241205	164600	107917830	1950	1950	1950	1950	0
288	20241205	164500	107917830	1950	1950	1950	1950	0
289	20241205	164400	107917830	1950	1950	1950	1950	0
290	20241205	164300	107917830	1950	1950	1950	1950	0
291	20241205	164200	107917830	1950	1950	1950	1950	0
292	20241205	164100	107917830	1950	1950	1950	1950	0
293	20241205	164000	107917830	1950	1950	1950	1950	0
294	20241205	163900	107917830	1950	1950	1950	1950	0
295	20241205	163800	107917830	1950	1950	1950	1950	0
296	20241205	163700	107917830	1950	1950	1950	1950	0
297	20241205	163600	107917830	1950	1950	1950	1950	0
298	20241205	163500	107917830	1950	1950	1950	1950	0
299	20241205	163400	107917830	1950	1950	1950	1950	0
300	20241205	163300	107917830	1950	1950	1950	1950	0
301	20241205	163200	107917830	1950	1950	1950	1950	0
302	20241205	163100	107917830	1950	1950	1950	1950	593
303	20241205	163000	107917830	1950	1950	1950	1950	0
304	20241205	162900	107917830	1950	1950	1950	1950	0
305	20241205	162800	107917830	1950	1950	1950	1950	0
306	20241205	162700	107917830	1950	1950	1950	1950	0
307	20241205	162600	107917830	1950	1950	1950	1950	0
308	20241205	162500	107917830	1950	1950	1950	1950	0
309	20241205	162400	107917830	1950	1950	1950	1950	0
310	20241205	162300	107917830	1950	1950	1950	1950	0
311	20241205	162200	107917830	1950	1950	1950	1950	0
312	20241205	162100	107917830	1950	1950	1950	1950	0
313	20241205	162000	107917830	1950	1950	1950	1950	0
314	20241205	161900	107917830	1950	1950	1950	1950	0
315	20241205	161800	107917830	1950	1950	1950	1950	0
316	20241205	161700	107917830	1950	1950	1950	1950	0
317	20241205	161600	107917830	1950	1950	1950	1950	0
318	20241205	161500	107917830	1950	1950	1950	1950	0
319	20241205	161400	107917830	1950	1950	1950	1950	0
320	20241205	161300	107917830	1950	1950	1950	1950	0
321	20241205	161200	107917830	1950	1950	1950	1950	0
322	20241205	161100	107917830	1950	1950	1950	1950	0
323	20241205	161000	107917830	1950	1950	1950	1950	0
324	20241205	160900	107917830	1950	1950	1950	1950	0
325	20241205	160800	107917830	1950	1950	1950	1950	0
326	20241205	160700	107917830	1950	1950	1950	1950	0
327	20241205	160600	107917830	1950	1950	1950	1950	0
328	20241205	160500	107917830	1950	1950	1950	1950	0
329	20241205	160400	107917830	1950	1950	1950	1950	0
330	20241205	160300	107917830	1950	1950	1950	1950	0
331	20241205	160200	107917830	1950	1950	1950	1950	0
332	20241205	160100	107917830	1950	1950	1950	1950	593
333	20241205	160000	107917830	1950	1950	1950	1950	0
334	20241205	155900	107917830	1950	1950	1950	1950	0
335	20241205	155800	107917830	1950	1950	1950	1950	0
336	20241205	155700	107917830	1950	1950	1950	1950	0
337	20241205	155600	107917830	1950	1950	1950	1950	0
338	20241205	155500	107917830	1950	1950	1950	1950	0
339	20241205	155400	107917830	1950	1950	1950	1950	0
340	20241205	155300	107917830	1950	1950	1950	1950	0
341	20241205	155200	107917830	1950	1950	1950	1950	0
342	20241205	155100	107917830	1950	1950	1950	1950	0
343	20241205	155000	107917830	1950	1950	1950	1950	0
344	20241205	154900	107917830	1950	1950	1950	1950	0
345	20241205	154800	107917830	1950	1950	1950	1950	0
346	20241205	154700	107917830	1950	1950	1950	1950	0
347	20241205	154600	107917830	1950	1950	1950	1950	0
348	20241205	154500	107917830	1950	1950	1950	1950	0
349	20241205	154400	107917830	1950	1950	1950	1950	0
350	20241205	154300	107917830	1950	1950	1950	1950	0
351	20241205	154200	107917830	1950	1950	1950	1950	0
352	20241205	154100	107917830	1950	1950	1950	1950	0
353	20241205	154000	107917830	1950	1950	1950	1950	0
354	20241205	153900	107917830	1950	1950	1950	1950	0
355	20241205	153800	107917830	1950	1950	1950	1950	0
356	20241205	153700	107917830	1950	1950	1950	1950	0
357	20241205	153600	107917830	1950	1950	1950	1950	0
358	20241205	153500	107917830	1950	1950	1950	1950	0
359	20241205	153400	107917830	1950	1950	1950	1950	0
360	20241205	153300	107917830	1950	1950	1950	1950	0
361	20241205	153200	107917830	1950	1950	1950	1950	0
362	20241205	153100	107917830	1950	1950	1950	1950	593
363	20241205	153000	107917830	1950	1950	1950	1950	593
364	20241205	152900	106761480	1958	1958	1958	1958	0
365	20241205	152800	106761480	1958	1958	1958	1958	0
366	20241205	152700	106761480	1958	1958	1958	1958	0
367	20241205	152600	106761480	1958	1958	1958	1958	0
368	20241205	152500	106761480	1958	1958	1958	1958	0
369	20241205	152400	106761480	1958	1958	1958	1958	0
370	20241205	152300	106761480	1958	1958	1958	1958	0
371	20241205	152200	106761480	1958	1958	1958	1958	0
372	20241205	152100	106761480	1958	1958	1958	1958	0
373	20241205	152000	106761480	1958	1958	1958	1958	0
374	20241205	151900	106761480	1958	1958	1958	1958	397
375	20241205	151800	105984154	1958	1958	1958	1958	0
376	20241205	151700	105984154	1958	1958	1958	1958	0
377	20241205	151600	105984154	1958	1950	1958	1940	2069
378	20241205	151500	101965774	1951	1951	1951	1951	0
379	20241205	151400	101965774	1951	1951	1951	1951	0
380	20241205	151300	101965774	1951	1951	1951	1951	0
381	20241205	151200	101965774	1951	1951	1951	1951	0
382	20241205	151100	101965774	1951	1951	1951	1951	0
383	20241205	151000	101965774	1951	1950	1951	1950	145
384	20241205	150900	101682924	1950	1950	1950	1950	100
385	20241205	150800	101487924	1951	1951	1951	1951	0
386	20241205	150700	101487924	1951	1951	1951	1951	0
387	20241205	150600	101487924	1951	1951	1951	1951	0
388	20241205	150500	101487924	1951	1951	1951	1951	0
389	20241205	150400	101487924	1951	1951	1951	1951	200
390	20241205	150300	101097724	1951	1951	1951	1951	200
391	20241205	150200	100707524	1951	1951	1951	1951	0
392	20241205	150100	100707524	1951	1950	1951	1950	202
393	20241205	150000	100313622	1951	1951	1951	1951	41
394	20241205	145900	100233631	1951	1951	1951	1951	5
395	20241205	145800	100223876	1951	1951	1951	1951	0
396	20241205	145700	100223876	1951	1951	1951	1951	0
397	20241205	145600	100223876	1951	1951	1951	1951	0
398	20241205	145500	100223876	1951	1951	1951	1951	0
399	20241205	145400	100223876	1951	1951	1951	1951	0
400	20241205	145300	100223876	1951	1951	1951	1951	0
401	20241205	145200	100223876	1951	1951	1951	1950	129
402	20241205	145100	99972324	1950	1951	1951	1950	300
403	20241205	145000	99387224	1950	1950	1950	1950	200
404	20241205	144900	98997224	1958	1958	1958	1958	0
405	20241205	144800	98997224	1958	1958	1958	1958	0
406	20241205	144700	98997224	1958	1950	1958	1950	206
407	20241205	144600	98595486	1958	1958	1958	1958	0
408	20241205	144500	98595486	1958	1951	1958	1951	201
409	20241205	144400	98203328	1960	1960	1960	1960	0
410	20241205	144300	98203328	1960	1960	1960	1960	0
411	20241205	144200	98203328	1960	1960	1960	1960	0
412	20241205	144100	98203328	1960	1960	1960	1960	0
413	20241205	144000	98203328	1960	1960	1960	1960	0
414	20241205	143900	98203328	1960	1960	1960	1960	0
415	20241205	143800	98203328	1960	1960	1960	1960	0
416	20241205	143700	98203328	1960	1960	1960	1960	0
417	20241205	143600	98203328	1960	1960	1960	1960	0
418	20241205	143500	98203328	1960	1960	1960	1960	0
419	20241205	143400	98203328	1960	1960	1960	1960	0
420	20241205	143300	98203328	1960	1960	1960	1960	0
421	20241205	143200	98203328	1960	1960	1960	1960	0
422	20241205	143100	98203328	1960	1960	1960	1960	0
423	20241205	143000	98203328	1960	1960	1960	1960	0
424	20241205	142900	98203328	1960	1960	1960	1960	0
425	20241205	142800	98203328	1960	1960	1960	1960	0
426	20241205	142700	98203328	1960	1960	1960	1960	0
427	20241205	142600	98203328	1960	1960	1960	1960	0
428	20241205	142500	98203328	1960	1960	1960	1960	0
429	20241205	142400	98203328	1960	1960	1960	1960	0
430	20241205	142300	98203328	1960	1960	1960	1960	0
431	20241205	142200	98203328	1960	1960	1960	1960	0
432	20241205	142100	98203328	1960	1960	1960	1960	0
433	20241205	142000	98203328	1960	1960	1960	1960	0
434	20241205	141900	98203328	1960	1960	1960	1960	0
435	20241205	141800	98203328	1960	1960	1960	1960	0
436	20241205	141700	98203328	1960	1960	1960	1960	0
437	20241205	141600	98203328	1960	1960	1960	1960	0
438	20241205	141500	98203328	1960	1960	1960	1960	0
439	20241205	141400	98203328	1960	1960	1960	1960	0
440	20241205	141300	98203328	1960	1958	1960	1958	50
441	20241205	141200	98105371	1944	1944	1944	1944	0
442	20241205	141100	98105371	1944	1944	1944	1944	0
443	20241205	141000	98105371	1944	1950	1950	1944	800
444	20241205	140900	96548971	1954	1951	1954	1943	261
445	20241205	140800	96041804	1943	1950	1950	1943	858
446	20241205	140700	94371018	1963	1963	1963	1963	0
447	20241205	140600	94371018	1963	1963	1963	1963	0
448	20241205	140500	94371018	1963	1963	1963	1963	0
449	20241205	140400	94371018	1963	1963	1963	1963	0
450	20241205	140300	94371018	1963	1963	1963	1963	0
451	20241205	140200	94371018	1963	1962	1963	1962	10
452	20241205	140100	94351389	1950	1950	1950	1950	50
453	20241205	140000	94253889	1964	1964	1964	1964	0
454	20241205	135900	94253889	1964	1964	1964	1964	0
455	20241205	135800	94253889	1964	1964	1964	1964	0
456	20241205	135700	94253889	1964	1964	1964	1964	0
457	20241205	135600	94253889	1964	1964	1964	1964	0
458	20241205	135500	94253889	1964	1964	1964	1964	1
459	20241205	135400	94251925	1950	1950	1950	1950	0
460	20241205	135300	94251925	1950	1950	1950	1950	0
461	20241205	135200	94251925	1950	1950	1950	1950	2000
462	20241205	135100	90351925	1950	1950	1950	1950	0
463	20241205	135000	90351925	1950	1950	1950	1950	0
464	20241205	134900	90351925	1950	1950	1950	1950	1800
465	20241205	134800	86841925	1965	1965	1965	1965	0
466	20241205	134700	86841925	1965	1965	1965	1965	0
467	20241205	134600	86841925	1965	1965	1965	1965	0
468	20241205	134500	86841925	1965	1965	1965	1965	0
469	20241205	134400	86841925	1965	1965	1965	1965	0
470	20241205	134300	86841925	1965	1965	1965	1965	0
471	20241205	134200	86841925	1965	1965	1965	1965	0
472	20241205	134100	86841925	1965	1965	1965	1965	0
473	20241205	134000	86841925	1965	1965	1965	1965	0
474	20241205	133900	86841925	1965	1965	1965	1965	0
475	20241205	133800	86841925	1965	1965	1965	1965	0
476	20241205	133700	86841925	1965	1965	1965	1965	0
477	20241205	133600	86841925	1965	1965	1965	1965	0
478	20241205	133500	86841925	1965	1965	1965	1965	0
479	20241205	133400	86841925	1965	1965	1965	1965	0
480	20241205	133300	86841925	1965	1965	1965	1965	200
481	20241205	133200	86448925	1950	1950	1950	1950	500
482	20241205	133100	85473925	1965	1965	1965	1965	0
483	20241205	133000	85473925	1965	1964	1965	1964	150
484	20241205	132900	85179275	1965	1965	1965	1965	0
485	20241205	132800	85179275	1965	1965	1965	1965	1
486	20241205	132700	85177310	1950	1950	1950	1950	1
487	20241205	132600	85175360	1950	1950	1950	1950	8
488	20241205	132500	85159760	1965	1965	1965	1965	0
489	20241205	132400	85159760	1965	1960	1965	1960	200
490	20241205	132300	84766874	1965	1965	1965	1965	0
491	20241205	132200	84766874	1965	1965	1965	1965	0
492	20241205	132100	84766874	1965	1965	1965	1965	0
493	20241205	132000	84766874	1965	1965	1965	1965	0
494	20241205	131900	84766874	1965	1965	1965	1965	0
495	20241205	131800	84766874	1965	1965	1965	1965	0
496	20241205	131700	84766874	1965	1965	1965	1965	0
497	20241205	131600	84766874	1965	1965	1965	1965	0
498	20241205	131500	84766874	1965	1965	1965	1965	0
499	20241205	131400	84766874	1965	1965	1965	1965	2
500	20241205	131300	84762944	1950	1950	1950	1950	0
501	20241205	131200	84762944	1950	1950	1950	1950	0
502	20241205	131100	84762944	1950	1950	1950	1950	0
503	20241205	131000	84762944	1950	1950	1950	1950	0
504	20241205	130900	84762944	1950	1950	1950	1950	0
505	20241205	130800	84762944	1950	1950	1950	1950	0
506	20241205	130700	84762944	1950	1950	1950	1950	620
507	20241205	130600	83553944	1950	1950	1950	1950	500
508	20241205	130500	82578944	1965	1965	1965	1965	0
509	20241205	130400	82578944	1965	1950	1965	1950	501
510	20241205	130300	81601979	1965	1965	1965	1965	0
511	20241205	130200	81601979	1965	1965	1965	1965	0
512	20241205	130100	81601979	1965	1965	1965	1965	0
513	20241205	130000	81601979	1965	1965	1965	1965	0
514	20241205	125900	81601979	1965	1965	1965	1965	0
515	20241205	125800	81601979	1965	1965	1965	1965	0
516	20241205	125700	81601979	1965	1965	1965	1965	0
517	20241205	125600	81601979	1965	1965	1965	1965	0
518	20241205	125500	81601979	1965	1965	1965	1965	0
519	20241205	125400	81601979	1965	1965	1965	1965	0
520	20241205	125300	81601979	1965	1965	1965	1965	0
521	20241205	125200	81601979	1965	1965	1965	1965	0
522	20241205	125100	81601979	1965	1965	1965	1965	0
523	20241205	125000	81601979	1965	1965	1965	1965	0
524	20241205	124900	81601979	1965	1965	1965	1965	0
525	20241205	124800	81601979	1965	1965	1965	1965	0
526	20241205	124700	81601979	1965	1965	1965	1965	0
527	20241205	124600	81601979	1965	1965	1965	1965	0
528	20241205	124500	81601979	1965	1965	1965	1965	0
529	20241205	124400	81601979	1965	1965	1965	1965	0
530	20241205	124300	81601979	1965	1965	1965	1965	0
531	20241205	124200	81601979	1965	1965	1965	1965	0
532	20241205	124100	81601979	1965	1965	1965	1965	0
533	20241205	124000	81601979	1965	1965	1965	1965	0
534	20241205	123900	81601979	1965	1965	1965	1965	0
535	20241205	123800	81601979	1965	1965	1965	1965	0
536	20241205	123700	81601979	1965	1965	1965	1965	0
537	20241205	123600	81601979	1965	1965	1965	1965	0
538	20241205	123500	81601979	1965	1965	1965	1965	0
539	20241205	123400	81601979	1965	1965	1965	1965	0
540	20241205	123300	81601979	1965	1965	1965	1965	0
541	20241205	123200	81601979	1965	1965	1965	1965	0
542	20241205	123100	81601979	1965	1965	1965	1965	0
543	20241205	123000	81601979	1965	1965	1965	1965	0
544	20241205	122900	81601979	1965	1965	1965	1965	0
545	20241205	122800	81601979	1965	1965	1965	1965	0
546	20241205	122700	81601979	1965	1965	1965	1965	0
547	20241205	122600	81601979	1965	1965	1965	1965	0
548	20241205	122500	81601979	1965	1965	1965	1965	0
549	20241205	122400	81601979	1965	1965	1965	1965	0
550	20241205	122300	81601979	1965	1965	1965	1965	0
551	20241205	122200	81601979	1965	1965	1965	1965	0
552	20241205	122100	81601979	1965	1965	1965	1965	0
553	20241205	122000	81601979	1965	1965	1965	1965	0
554	20241205	121900	81601979	1965	1965	1965	1965	0
555	20241205	121800	81601979	1965	1965	1965	1965	0
556	20241205	121700	81601979	1965	1965	1965	1965	0
557	20241205	121600	81601979	1965	1965	1965	1965	0
558	20241205	121500	81601979	1965	1965	1965	1965	0
559	20241205	121400	81601979	1965	1965	1965	1965	0
560	20241205	121300	81601979	1965	1965	1965	1965	0
561	20241205	121200	81601979	1965	1965	1965	1965	0
562	20241205	121100	81601979	1965	1965	1965	1965	0
563	20241205	121000	81601979	1965	1965	1965	1965	0
564	20241205	120900	81601979	1965	1965	1965	1965	0
565	20241205	120800	81601979	1965	1963	1965	1963	53
566	20241205	120700	81497888	1943	1943	1943	1943	1
567	20241205	120600	81495945	1965	1965	1965	1965	0
568	20241205	120500	81495945	1965	1965	1965	1965	0
569	20241205	120400	81495945	1965	1965	1965	1965	0
570	20241205	120300	81495945	1965	1965	1965	1965	0
571	20241205	120200	81495945	1965	1965	1965	1965	0
572	20241205	120100	81495945	1965	1965	1965	1965	0
573	20241205	120000	81495945	1965	1965	1965	1965	0
574	20241205	115900	81495945	1965	1965	1965	1965	0
575	20241205	115800	81495945	1965	1965	1965	1965	0
576	20241205	115700	81495945	1965	1965	1965	1965	0
577	20241205	115600	81495945	1965	1965	1965	1965	0
578	20241205	115500	81495945	1965	1941	1965	1941	3
579	20241205	115400	81490075	1965	1965	1965	1965	0
580	20241205	115300	81490075	1965	1960	1965	1960	198
581	20241205	115200	81101980	1960	1955	1960	1955	1511
582	20241205	115100	78147930	1955	1954	1955	1954	2500
583	20241205	115000	73260530	1955	1955	1955	1955	0
584	20241205	114900	73260530	1955	1954	1955	1954	42
585	20241205	114800	73178461	1935	1936	1936	1935	500
586	20241205	114700	72210920	1955	1951	1955	1951	350
587	20241205	114600	71527667	1952	1952	1952	1952	0
588	20241205	114500	71527667	1952	1952	1952	1952	0
589	20241205	114400	71527667	1952	1952	1952	1952	0
590	20241205	114300	71527667	1952	1952	1952	1952	0
591	20241205	114200	71527667	1952	1952	1952	1952	0
592	20241205	114100	71527667	1952	1952	1952	1952	0
593	20241205	114000	71527667	1952	1949	1952	1949	125
594	20241205	113900	71284036	1949	1923	1949	1923	4324
595	20241205	113800	62914395	1921	1923	1923	1921	1054
596	20241205	113700	60889176	1937	1937	1937	1937	0
597	20241205	113600	60889176	1937	1937	1937	1937	0
598	20241205	113500	60889176	1937	1937	1937	1937	0
599	20241205	113400	60889176	1937	1937	1937	1937	0
600	20241205	113300	60889176	1937	1937	1937	1937	0
601	20241205	113200	60889176	1937	1937	1937	1937	0
602	20241205	113100	60889176	1937	1937	1937	1937	0
603	20241205	113000	60889176	1937	1937	1937	1937	0
604	20241205	112900	60889176	1937	1937	1937	1937	0
605	20241205	112800	60889176	1937	1937	1937	1937	0
606	20241205	112700	60889176	1937	1937	1937	1937	0
607	20241205	112600	60889176	1937	1937	1937	1937	1000
608	20241205	112500	58952176	1937	1935	1937	1935	10194
609	20241205	112400	39222804	1935	1930	1935	1930	1000
610	20241205	112300	37287819	1935	1935	1935	1935	0
611	20241205	112200	37287819	1935	1935	1935	1935	0
612	20241205	112100	37287819	1935	1934	1935	1934	2007
613	20241205	112000	33404465	1919	1919	1935	1919	1213
614	20241205	111900	31060400	1935	1935	1935	1935	0
615	20241205	111800	31060400	1935	1935	1935	1935	0
616	20241205	111700	31060400	1935	1935	1935	1935	0
617	20241205	111600	31060400	1935	1935	1935	1935	1
618	20241205	111500	31058465	1935	1935	1935	1935	0
619	20241205	111400	31058465	1935	1933	1935	1933	312
620	20241205	111300	30455108	1933	1933	1933	1933	0
621	20241205	111200	30455108	1933	1930	1933	1930	5
622	20241205	111100	30445449	1915	1915	1915	1915	0
623	20241205	111000	30445449	1915	1915	1915	1915	1
624	20241205	110900	30443534	1935	1935	1935	1935	0
625	20241205	110800	30443534	1935	1935	1935	1935	0
626	20241205	110700	30443534	1935	1935	1935	1935	0
627	20241205	110600	30443534	1935	1935	1935	1935	0
628	20241205	110500	30443534	1935	1935	1935	1935	0
629	20241205	110400	30443534	1935	1935	1935	1935	0
630	20241205	110300	30443534	1935	1935	1935	1935	0
631	20241205	110200	30443534	1935	1935	1935	1935	0
632	20241205	110100	30443534	1935	1935	1935	1935	0
633	20241205	110000	30443534	1935	1935	1935	1935	0
634	20241205	105900	30443534	1935	1935	1935	1935	0
635	20241205	105800	30443534	1935	1935	1935	1935	0
636	20241205	105700	30443534	1935	1913	1935	1911	321
637	20241205	105600	29829708	1936	1936	1936	1936	0
638	20241205	105500	29829708	1936	1936	1936	1936	0
639	20241205	105400	29829708	1936	1936	1936	1936	0
640	20241205	105300	29829708	1936	1936	1936	1936	0
641	20241205	105200	29829708	1936	1936	1936	1936	0
642	20241205	105100	29829708	1936	1936	1936	1936	0
643	20241205	105000	29829708	1936	1936	1936	1936	0
644	20241205	104900	29829708	1936	1936	1936	1936	1
645	20241205	104800	29827772	1937	1937	1937	1937	0
646	20241205	104700	29827772	1937	1937	1937	1937	0
647	20241205	104600	29827772	1937	1937	1937	1937	0
648	20241205	104500	29827772	1937	1937	1937	1937	0
649	20241205	104400	29827772	1937	1937	1937	1937	0
650	20241205	104300	29827772	1937	1936	1937	1936	32
651	20241205	104200	29765819	1933	1933	1933	1932	74
652	20241205	104100	29622809	1911	1920	1920	1911	1000
653	20241205	104000	27706779	1935	1935	1935	1935	0
654	20241205	103900	27706779	1935	1930	1935	1930	7
655	20241205	103800	27693249	1921	1921	1921	1921	74
656	20241205	103700	27551095	1937	1937	1937	1937	0
657	20241205	103600	27551095	1937	1937	1937	1937	0
658	20241205	103500	27551095	1937	1937	1937	1937	0
659	20241205	103400	27551095	1937	1937	1937	1937	0
660	20241205	103300	27551095	1937	1937	1937	1937	0
661	20241205	103200	27551095	1937	1937	1937	1937	0
662	20241205	103100	27551095	1937	1937	1937	1937	0
663	20241205	103000	27551095	1937	1937	1937	1937	0
664	20241205	102900	27551095	1937	1937	1937	1937	0
665	20241205	102800	27551095	1937	1937	1937	1937	0
666	20241205	102700	27551095	1937	1937	1937	1937	0
667	20241205	102600	27551095	1937	1937	1937	1937	0
668	20241205	102500	27551095	1937	1937	1937	1937	0
669	20241205	102400	27551095	1937	1937	1937	1937	0
670	20241205	102300	27551095	1937	1937	1937	1937	0
671	20241205	102200	27551095	1937	1937	1937	1937	0
672	20241205	102100	27551095	1937	1937	1937	1937	0
673	20241205	102000	27551095	1937	1937	1937	1937	0
674	20241205	101900	27551095	1937	1937	1937	1937	0
675	20241205	101800	27551095	1937	1935	1937	1935	28
676	20241205	101700	27496913	1935	1921	1935	1921	24
677	20241205	101600	27450795	1937	1937	1937	1937	0
678	20241205	101500	27450795	1937	1937	1937	1937	0
679	20241205	101400	27450795	1937	1937	1937	1937	0
680	20241205	101300	27450795	1937	1937	1937	1937	0
681	20241205	101200	27450795	1937	1935	1937	1935	701
682	20241205	101100	26093157	1937	1937	1937	1937	0
683	20241205	101000	26093157	1937	1937	1937	1937	0
684	20241205	100900	26093157	1937	1937	1937	1937	0
685	20241205	100800	26093157	1937	1937	1937	1937	0
686	20241205	100700	26093157	1937	1937	1937	1937	0
687	20241205	100600	26093157	1937	1936	1937	1910	1356
688	20241205	100500	23501097	1929	1928	1936	1928	25
689	20241205	100400	23452838	1938	1938	1938	1938	0
690	20241205	100300	23452838	1938	1938	1938	1938	0
691	20241205	100200	23452838	1938	1938	1938	1938	0
692	20241205	100100	23452838	1938	1938	1938	1938	0
693	20241205	100000	23452838	1938	1938	1938	1938	0
694	20241205	095900	23452838	1938	1938	1938	1938	1
695	20241205	095800	23450900	1911	1919	1919	1911	1000
696	20241205	095700	21534034	1939	1939	1939	1939	0
697	20241205	095600	21534034	1939	1939	1939	1939	0
698	20241205	095500	21534034	1939	1939	1939	1939	0
699	20241205	095400	21534034	1939	1939	1939	1939	1
700	20241205	095300	21532095	1919	1920	1920	1919	1000
701	20241205	095200	19612492	1939	1939	1939	1939	0
702	20241205	095100	19612492	1939	1939	1939	1939	1
703	20241205	095000	19610553	1920	1921	1921	1920	1500
704	20241205	094900	16730525	1937	1928	1937	1921	1003
705	20241205	094800	14797850	1939	1939	1939	1939	0
706	20241205	094700	14797850	1939	1939	1939	1939	0
707	20241205	094600	14797850	1939	1939	1939	1939	0
708	20241205	094500	14797850	1939	1939	1939	1939	0
709	20241205	094400	14797850	1939	1939	1939	1939	2
710	20241205	094300	14793972	1938	1938	1938	1938	2
711	20241205	094200	14790096	1938	1938	1938	1938	2
712	20241205	094100	14786220	1938	1938	1938	1938	3
713	20241205	094000	14780406	1940	1940	1940	1940	0
714	20241205	093900	14780406	1940	1940	1940	1940	0
715	20241205	093800	14780406	1940	1935	1940	1931	1699
716	20241205	093700	11499228	1940	1940	1940	1940	0
717	20241205	093600	11499228	1940	1923	1940	1923	74
718	20241205	093500	11356893	1923	1925	1925	1922	728
719	20241205	093400	9956742	1940	1940	1940	1940	1
720	20241205	093300	9954802	1940	1940	1940	1940	10
721	20241205	093200	9935402	1940	1940	1940	1940	50
722	20241205	093100	9838402	1940	1932	1940	1932	52
723	20241205	093000	9737580	1939	1925	1939	1924	130
724	20241205	092900	9487177	1949	1949	1949	1949	0
725	20241205	092800	9487177	1949	1949	1949	1949	0
726	20241205	092700	9487177	1949	1949	1949	1949	0
727	20241205	092600	9487177	1949	1949	1949	1949	0
728	20241205	092500	9487177	1949	1949	1949	1949	0
729	20241205	092400	9487177	1949	1949	1949	1949	0
730	20241205	092300	9487177	1949	1949	1949	1949	0
731	20241205	092200	9487177	1949	1949	1949	1949	0
732	20241205	092100	9487177	1949	1949	1949	1949	1
733	20241205	092000	9485228	1920	1920	1920	1920	1794
734	20241205	091900	6040748	1919	1924	1924	1919	781
735	20241205	091800	4540141	1953	1929	1953	1924	501
736	20241205	091700	3574778	1928	1928	1928	1928	944
737	20241205	091600	1754746	1928	1928	1928	1928	0
738	20241205	091500	1754746	1928	1934	1934	1927	505
739	20241205	091400	780939	1965	1965	1965	1965	0
740	20241205	091300	780939	1965	1965	1965	1965	0
741	20241205	091200	780939	1965	1940	1965	1934	101
742	20241205	091100	585346	1966	1965	1966	1965	19
743	20241205	091000	548010	1966	1966	1966	1966	0
744	20241205	090900	548010	1966	1966	1966	1966	0
745	20241205	090800	548010	1966	1966	1966	1966	0
746	20241205	090700	548010	1966	1966	1966	1966	0
747	20241205	090600	548010	1966	1966	1966	1966	0
748	20241205	090500	548010	1966	1966	1966	1966	10
749	20241205	090400	528350	1967	1967	1967	1967	0
750	20241205	090300	528350	1967	1967	1967	1967	0
751	20241205	090200	528350	1967	1967	1967	1967	1
752	20241205	090100	526383	1967	1967	1967	1967	1
753	20241205	090000	524416	1928	1928	1928	1928	272