KissMeData/362990/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	212700	87281766	1946	1946	1946	1946	1991
3	20241203	212600	87281766	1946	1946	1946	1946	0
4	20241203	212500	87281766	1946	1946	1946	1946	0
5	20241203	212400	87281766	1946	1946	1946	1946	0
6	20241203	212300	87281766	1946	1946	1946	1946	0
7	20241203	212200	87281766	1946	1946	1946	1946	0
8	20241203	212100	87281766	1946	1946	1946	1946	0
9	20241203	212000	87281766	1946	1946	1946	1946	0
10	20241203	211900	87281766	1946	1946	1946	1946	0
11	20241203	211800	87281766	1946	1946	1946	1946	0
12	20241203	211700	87281766	1946	1946	1946	1946	0
13	20241203	211600	87281766	1946	1946	1946	1946	0
14	20241203	211500	87281766	1946	1946	1946	1946	0
15	20241203	211400	87281766	1946	1946	1946	1946	0
16	20241203	211300	87281766	1946	1946	1946	1946	0
17	20241203	211200	87281766	1946	1946	1946	1946	0
18	20241203	211100	87281766	1946	1946	1946	1946	0
19	20241203	211000	87281766	1946	1946	1946	1946	0
20	20241203	210900	87281766	1946	1946	1946	1946	0
21	20241203	210800	87281766	1946	1946	1946	1946	0
22	20241203	210700	87281766	1946	1946	1946	1946	0
23	20241203	210600	87281766	1946	1946	1946	1946	0
24	20241203	210500	87281766	1946	1946	1946	1946	0
25	20241203	210400	87281766	1946	1946	1946	1946	0
26	20241203	210300	87281766	1946	1946	1946	1946	0
27	20241203	210200	87281766	1946	1946	1946	1946	0
28	20241203	210100	87281766	1946	1946	1946	1946	0
29	20241203	210000	87281766	1946	1946	1946	1946	0
30	20241203	205900	87281766	1946	1946	1946	1946	0
31	20241203	205800	87281766	1946	1946	1946	1946	0
32	20241203	205700	87281766	1946	1946	1946	1946	1991
33	20241203	205600	87281766	1946	1946	1946	1946	0
34	20241203	205500	87281766	1946	1946	1946	1946	0
35	20241203	205400	87281766	1946	1946	1946	1946	0
36	20241203	205300	87281766	1946	1946	1946	1946	0
37	20241203	205200	87281766	1946	1946	1946	1946	0
38	20241203	205100	87281766	1946	1946	1946	1946	0
39	20241203	205000	87281766	1946	1946	1946	1946	0
40	20241203	204900	87281766	1946	1946	1946	1946	0
41	20241203	204800	87281766	1946	1946	1946	1946	0
42	20241203	204700	87281766	1946	1946	1946	1946	0
43	20241203	204600	87281766	1946	1946	1946	1946	0
44	20241203	204500	87281766	1946	1946	1946	1946	0
45	20241203	204400	87281766	1946	1946	1946	1946	0
46	20241203	204300	87281766	1946	1946	1946	1946	0
47	20241203	204200	87281766	1946	1946	1946	1946	0
48	20241203	204100	87281766	1946	1946	1946	1946	0
49	20241203	204000	87281766	1946	1946	1946	1946	0
50	20241203	203900	87281766	1946	1946	1946	1946	0
51	20241203	203800	87281766	1946	1946	1946	1946	0
52	20241203	203700	87281766	1946	1946	1946	1946	0
53	20241203	203600	87281766	1946	1946	1946	1946	0
54	20241203	203500	87281766	1946	1946	1946	1946	0
55	20241203	203400	87281766	1946	1946	1946	1946	0
56	20241203	203300	87281766	1946	1946	1946	1946	0
57	20241203	203200	87281766	1946	1946	1946	1946	0
58	20241203	203100	87281766	1946	1946	1946	1946	0
59	20241203	203000	87281766	1946	1946	1946	1946	0
60	20241203	202900	87281766	1946	1946	1946	1946	0
61	20241203	202800	87281766	1946	1946	1946	1946	0
62	20241203	202700	87281766	1946	1946	1946	1946	1991
63	20241203	202600	87281766	1946	1946	1946	1946	0
64	20241203	202500	87281766	1946	1946	1946	1946	0
65	20241203	202400	87281766	1946	1946	1946	1946	0
66	20241203	202300	87281766	1946	1946	1946	1946	0
67	20241203	202200	87281766	1946	1946	1946	1946	0
68	20241203	202100	87281766	1946	1946	1946	1946	0
69	20241203	202000	87281766	1946	1946	1946	1946	0
70	20241203	201900	87281766	1946	1946	1946	1946	0
71	20241203	201800	87281766	1946	1946	1946	1946	0
72	20241203	201700	87281766	1946	1946	1946	1946	0
73	20241203	201600	87281766	1946	1946	1946	1946	0
74	20241203	201500	87281766	1946	1946	1946	1946	0
75	20241203	201400	87281766	1946	1946	1946	1946	0
76	20241203	201300	87281766	1946	1946	1946	1946	0
77	20241203	201200	87281766	1946	1946	1946	1946	0
78	20241203	201100	87281766	1946	1946	1946	1946	0
79	20241203	201000	87281766	1946	1946	1946	1946	0
80	20241203	200900	87281766	1946	1946	1946	1946	0
81	20241203	200800	87281766	1946	1946	1946	1946	0
82	20241203	200700	87281766	1946	1946	1946	1946	0
83	20241203	200600	87281766	1946	1946	1946	1946	0
84	20241203	200500	87281766	1946	1946	1946	1946	0
85	20241203	200400	87281766	1946	1946	1946	1946	0
86	20241203	200300	87281766	1946	1946	1946	1946	0
87	20241203	200200	87281766	1946	1946	1946	1946	0
88	20241203	200100	87281766	1946	1946	1946	1946	0
89	20241203	200000	87281766	1946	1946	1946	1946	0
90	20241203	195900	87281766	1946	1946	1946	1946	0
91	20241203	195800	87281766	1946	1946	1946	1946	0
92	20241203	195700	87281766	1946	1946	1946	1946	1991
93	20241203	195600	87281766	1946	1946	1946	1946	0
94	20241203	195500	87281766	1946	1946	1946	1946	0
95	20241203	195400	87281766	1946	1946	1946	1946	0
96	20241203	195300	87281766	1946	1946	1946	1946	0
97	20241203	195200	87281766	1946	1946	1946	1946	0
98	20241203	195100	87281766	1946	1946	1946	1946	0
99	20241203	195000	87281766	1946	1946	1946	1946	0
100	20241203	194900	87281766	1946	1946	1946	1946	0
101	20241203	194800	87281766	1946	1946	1946	1946	0
102	20241203	194700	87281766	1946	1946	1946	1946	0
103	20241203	194600	87281766	1946	1946	1946	1946	0
104	20241203	194500	87281766	1946	1946	1946	1946	0
105	20241203	194400	87281766	1946	1946	1946	1946	0
106	20241203	194300	87281766	1946	1946	1946	1946	0
107	20241203	194200	87281766	1946	1946	1946	1946	0
108	20241203	194100	87281766	1946	1946	1946	1946	0
109	20241203	194000	87281766	1946	1946	1946	1946	0
110	20241203	193900	87281766	1946	1946	1946	1946	0
111	20241203	193800	87281766	1946	1946	1946	1946	0
112	20241203	193700	87281766	1946	1946	1946	1946	0
113	20241203	193600	87281766	1946	1946	1946	1946	0
114	20241203	193500	87281766	1946	1946	1946	1946	0
115	20241203	193400	87281766	1946	1946	1946	1946	0
116	20241203	193300	87281766	1946	1946	1946	1946	0
117	20241203	193200	87281766	1946	1946	1946	1946	0
118	20241203	193100	87281766	1946	1946	1946	1946	0
119	20241203	193000	87281766	1946	1946	1946	1946	0
120	20241203	192900	87281766	1946	1946	1946	1946	0
121	20241203	192800	87281766	1946	1946	1946	1946	0
122	20241203	192700	87281766	1946	1946	1946	1946	1991
123	20241203	192600	87281766	1946	1946	1946	1946	0
124	20241203	192500	87281766	1946	1946	1946	1946	0
125	20241203	192400	87281766	1946	1946	1946	1946	0
126	20241203	192300	87281766	1946	1946	1946	1946	0
127	20241203	192200	87281766	1946	1946	1946	1946	0
128	20241203	192100	87281766	1946	1946	1946	1946	0
129	20241203	192000	87281766	1946	1946	1946	1946	0
130	20241203	191900	87281766	1946	1946	1946	1946	0
131	20241203	191800	87281766	1946	1946	1946	1946	0
132	20241203	191700	87281766	1946	1946	1946	1946	0
133	20241203	191600	87281766	1946	1946	1946	1946	0
134	20241203	191500	87281766	1946	1946	1946	1946	0
135	20241203	191400	87281766	1946	1946	1946	1946	0
136	20241203	191300	87281766	1946	1946	1946	1946	0
137	20241203	191200	87281766	1946	1946	1946	1946	0
138	20241203	191100	87281766	1946	1946	1946	1946	0
139	20241203	191000	87281766	1946	1946	1946	1946	0
140	20241203	190900	87281766	1946	1946	1946	1946	0
141	20241203	190800	87281766	1946	1946	1946	1946	0
142	20241203	190700	87281766	1946	1946	1946	1946	0
143	20241203	190600	87281766	1946	1946	1946	1946	0
144	20241203	190500	87281766	1946	1946	1946	1946	0
145	20241203	190400	87281766	1946	1946	1946	1946	0
146	20241203	190300	87281766	1946	1946	1946	1946	0
147	20241203	190200	87281766	1946	1946	1946	1946	0
148	20241203	190100	87281766	1946	1946	1946	1946	0
149	20241203	190000	87281766	1946	1946	1946	1946	0
150	20241203	185900	87281766	1946	1946	1946	1946	0
151	20241203	185800	87281766	1946	1946	1946	1946	0
152	20241203	185700	87281766	1946	1946	1946	1946	1991
153	20241203	185600	87281766	1946	1946	1946	1946	0
154	20241203	185500	87281766	1946	1946	1946	1946	0
155	20241203	185400	87281766	1946	1946	1946	1946	0
156	20241203	185300	87281766	1946	1946	1946	1946	0
157	20241203	185200	87281766	1946	1946	1946	1946	0
158	20241203	185100	87281766	1946	1946	1946	1946	0
159	20241203	185000	87281766	1946	1946	1946	1946	0
160	20241203	184900	87281766	1946	1946	1946	1946	0
161	20241203	184800	87281766	1946	1946	1946	1946	0
162	20241203	184700	87281766	1946	1946	1946	1946	0
163	20241203	184600	87281766	1946	1946	1946	1946	0
164	20241203	184500	87281766	1946	1946	1946	1946	0
165	20241203	184400	87281766	1946	1946	1946	1946	0
166	20241203	184300	87281766	1946	1946	1946	1946	0
167	20241203	184200	87281766	1946	1946	1946	1946	0
168	20241203	184100	87281766	1946	1946	1946	1946	0
169	20241203	184000	87281766	1946	1946	1946	1946	0
170	20241203	183900	87281766	1946	1946	1946	1946	0
171	20241203	183800	87281766	1946	1946	1946	1946	0
172	20241203	183700	87281766	1946	1946	1946	1946	0
173	20241203	183600	87281766	1946	1946	1946	1946	0
174	20241203	183500	87281766	1946	1946	1946	1946	0
175	20241203	183400	87281766	1946	1946	1946	1946	0
176	20241203	183300	87281766	1946	1946	1946	1946	0
177	20241203	183200	87281766	1946	1946	1946	1946	0
178	20241203	183100	87281766	1946	1946	1946	1946	0
179	20241203	183000	87281766	1946	1946	1946	1946	0
180	20241203	182900	87281766	1946	1946	1946	1946	0
181	20241203	182800	87281766	1946	1946	1946	1946	0
182	20241203	182700	87281766	1946	1946	1946	1946	1991
183	20241203	182600	87281766	1946	1946	1946	1946	0
184	20241203	182500	87281766	1946	1946	1946	1946	0
185	20241203	182400	87281766	1946	1946	1946	1946	0
186	20241203	182300	87281766	1946	1946	1946	1946	0
187	20241203	182200	87281766	1946	1946	1946	1946	0
188	20241203	182100	87281766	1946	1946	1946	1946	0
189	20241203	182000	87281766	1946	1946	1946	1946	0
190	20241203	181900	87281766	1946	1946	1946	1946	0
191	20241203	181800	87281766	1946	1946	1946	1946	0
192	20241203	181700	87281766	1946	1946	1946	1946	0
193	20241203	181600	87281766	1946	1946	1946	1946	0
194	20241203	181500	87281766	1946	1946	1946	1946	0
195	20241203	181400	87281766	1946	1946	1946	1946	0
196	20241203	181300	87281766	1946	1946	1946	1946	0
197	20241203	181200	87281766	1946	1946	1946	1946	0
198	20241203	181100	87281766	1946	1946	1946	1946	0
199	20241203	181000	87281766	1946	1946	1946	1946	0
200	20241203	180900	87281766	1946	1946	1946	1946	0
201	20241203	180800	87281766	1946	1946	1946	1946	0
202	20241203	180700	87281766	1946	1946	1946	1946	0
203	20241203	180600	87281766	1946	1946	1946	1946	0
204	20241203	180500	87281766	1946	1946	1946	1946	0
205	20241203	180400	87281766	1946	1946	1946	1946	0
206	20241203	180300	87281766	1946	1946	1946	1946	0
207	20241203	180200	87281766	1946	1946	1946	1946	0
208	20241203	180100	87281766	1946	1946	1946	1946	0
209	20241203	180000	87281766	1946	1946	1946	1946	0
210	20241203	175900	87281766	1946	1946	1946	1946	0
211	20241203	175800	87281766	1946	1946	1946	1946	0
212	20241203	175700	87281766	1946	1946	1946	1946	1991
213	20241203	175600	87281766	1946	1946	1946	1946	0
214	20241203	175500	87281766	1946	1946	1946	1946	0
215	20241203	175400	87281766	1946	1946	1946	1946	0
216	20241203	175300	87281766	1946	1946	1946	1946	0
217	20241203	175200	87281766	1946	1946	1946	1946	0
218	20241203	175100	87281766	1946	1946	1946	1946	0
219	20241203	175000	87281766	1946	1946	1946	1946	0
220	20241203	174900	87281766	1946	1946	1946	1946	0
221	20241203	174800	87281766	1946	1946	1946	1946	0
222	20241203	174700	87281766	1946	1946	1946	1946	0
223	20241203	174600	87281766	1946	1946	1946	1946	0
224	20241203	174500	87281766	1946	1946	1946	1946	0
225	20241203	174400	87281766	1946	1946	1946	1946	0
226	20241203	174300	87281766	1946	1946	1946	1946	0
227	20241203	174200	87281766	1946	1946	1946	1946	0
228	20241203	174100	87281766	1946	1946	1946	1946	0
229	20241203	174000	87281766	1946	1946	1946	1946	0
230	20241203	173900	87281766	1946	1946	1946	1946	0
231	20241203	173800	87281766	1946	1946	1946	1946	0
232	20241203	173700	87281766	1946	1946	1946	1946	0
233	20241203	173600	87281766	1946	1946	1946	1946	0
234	20241203	173500	87281766	1946	1946	1946	1946	0
235	20241203	173400	87281766	1946	1946	1946	1946	0
236	20241203	173300	87281766	1946	1946	1946	1946	0
237	20241203	173200	87281766	1946	1946	1946	1946	0
238	20241203	173100	87281766	1946	1946	1946	1946	0
239	20241203	173000	87281766	1946	1946	1946	1946	0
240	20241203	172900	87281766	1946	1946	1946	1946	0
241	20241203	172800	87281766	1946	1946	1946	1946	0
242	20241203	172700	87281766	1946	1946	1946	1946	1991
243	20241203	172600	87281766	1946	1946	1946	1946	0
244	20241203	172500	87281766	1946	1946	1946	1946	0
245	20241203	172400	87281766	1946	1946	1946	1946	0
246	20241203	172300	87281766	1946	1946	1946	1946	0
247	20241203	172200	87281766	1946	1946	1946	1946	0
248	20241203	172100	87281766	1946	1946	1946	1946	0
249	20241203	172000	87281766	1946	1946	1946	1946	0
250	20241203	171900	87281766	1946	1946	1946	1946	0
251	20241203	171800	87281766	1946	1946	1946	1946	0
252	20241203	171700	87281766	1946	1946	1946	1946	0
253	20241203	171600	87281766	1946	1946	1946	1946	0
254	20241203	171500	87281766	1946	1946	1946	1946	0
255	20241203	171400	87281766	1946	1946	1946	1946	0
256	20241203	171300	87281766	1946	1946	1946	1946	0
257	20241203	171200	87281766	1946	1946	1946	1946	0
258	20241203	171100	87281766	1946	1946	1946	1946	0
259	20241203	171000	87281766	1946	1946	1946	1946	0
260	20241203	170900	87281766	1946	1946	1946	1946	0
261	20241203	170800	87281766	1946	1946	1946	1946	0
262	20241203	170700	87281766	1946	1946	1946	1946	0
263	20241203	170600	87281766	1946	1946	1946	1946	0
264	20241203	170500	87281766	1946	1946	1946	1946	0
265	20241203	170400	87281766	1946	1946	1946	1946	0
266	20241203	170300	87281766	1946	1946	1946	1946	0
267	20241203	170200	87281766	1946	1946	1946	1946	0
268	20241203	170100	87281766	1946	1946	1946	1946	0
269	20241203	170000	87281766	1946	1946	1946	1946	0
270	20241203	165900	87281766	1946	1946	1946	1946	0
271	20241203	165800	87281766	1946	1946	1946	1946	0
272	20241203	165700	87281766	1946	1946	1946	1946	1991
273	20241203	165600	87281766	1946	1946	1946	1946	0
274	20241203	165500	87281766	1946	1946	1946	1946	0
275	20241203	165400	87281766	1946	1946	1946	1946	0
276	20241203	165300	87281766	1946	1946	1946	1946	0
277	20241203	165200	87281766	1946	1946	1946	1946	0
278	20241203	165100	87281766	1946	1946	1946	1946	0
279	20241203	165000	87281766	1946	1946	1946	1946	0
280	20241203	164900	87281766	1946	1946	1946	1946	0
281	20241203	164800	87281766	1946	1946	1946	1946	0
282	20241203	164700	87281766	1946	1946	1946	1946	0
283	20241203	164600	87281766	1946	1946	1946	1946	0
284	20241203	164500	87281766	1946	1946	1946	1946	0
285	20241203	164400	87281766	1946	1946	1946	1946	0
286	20241203	164300	87281766	1946	1946	1946	1946	0
287	20241203	164200	87281766	1946	1946	1946	1946	0
288	20241203	164100	87281766	1946	1946	1946	1946	0
289	20241203	164000	87281766	1946	1946	1946	1946	0
290	20241203	163900	87281766	1946	1946	1946	1946	0
291	20241203	163800	87281766	1946	1946	1946	1946	0
292	20241203	163700	87281766	1946	1946	1946	1946	0
293	20241203	163600	87281766	1946	1946	1946	1946	0
294	20241203	163500	87281766	1946	1946	1946	1946	0
295	20241203	163400	87281766	1946	1946	1946	1946	0
296	20241203	163300	87281766	1946	1946	1946	1946	0
297	20241203	163200	87281766	1946	1946	1946	1946	0
298	20241203	163100	87281766	1946	1946	1946	1946	0
299	20241203	163000	87281766	1946	1946	1946	1946	0
300	20241203	162900	87281766	1946	1946	1946	1946	0
301	20241203	162800	87281766	1946	1946	1946	1946	0
302	20241203	162700	87281766	1946	1946	1946	1946	1991
303	20241203	162600	87281766	1946	1946	1946	1946	0
304	20241203	162500	87281766	1946	1946	1946	1946	0
305	20241203	162400	87281766	1946	1946	1946	1946	0
306	20241203	162300	87281766	1946	1946	1946	1946	0
307	20241203	162200	87281766	1946	1946	1946	1946	0
308	20241203	162100	87281766	1946	1946	1946	1946	0
309	20241203	162000	87281766	1946	1946	1946	1946	0
310	20241203	161900	87281766	1946	1946	1946	1946	0
311	20241203	161800	87281766	1946	1946	1946	1946	0
312	20241203	161700	87281766	1946	1946	1946	1946	0
313	20241203	161600	87281766	1946	1946	1946	1946	0
314	20241203	161500	87281766	1946	1946	1946	1946	0
315	20241203	161400	87281766	1946	1946	1946	1946	0
316	20241203	161300	87281766	1946	1946	1946	1946	0
317	20241203	161200	87281766	1946	1946	1946	1946	0
318	20241203	161100	87281766	1946	1946	1946	1946	0
319	20241203	161000	87281766	1946	1946	1946	1946	0
320	20241203	160900	87281766	1946	1946	1946	1946	0
321	20241203	160800	87281766	1946	1946	1946	1946	0
322	20241203	160700	87281766	1946	1946	1946	1946	0
323	20241203	160600	87281766	1946	1946	1946	1946	0
324	20241203	160500	87281766	1946	1946	1946	1946	0
325	20241203	160400	87281766	1946	1946	1946	1946	0
326	20241203	160300	87281766	1946	1946	1946	1946	0
327	20241203	160200	87281766	1946	1946	1946	1946	0
328	20241203	160100	87281766	1946	1946	1946	1946	0
329	20241203	160000	87281766	1946	1946	1946	1946	0
330	20241203	155900	87281766	1946	1946	1946	1946	0
331	20241203	155800	87281766	1946	1946	1946	1946	0
332	20241203	155700	87281766	1946	1946	1946	1946	1991
333	20241203	155600	87281766	1946	1946	1946	1946	0
334	20241203	155500	87281766	1946	1946	1946	1946	0
335	20241203	155400	87281766	1946	1946	1946	1946	0
336	20241203	155300	87281766	1946	1946	1946	1946	0
337	20241203	155200	87281766	1946	1946	1946	1946	0
338	20241203	155100	87281766	1946	1946	1946	1946	0
339	20241203	155000	87281766	1946	1946	1946	1946	0
340	20241203	154900	87281766	1946	1946	1946	1946	0
341	20241203	154800	87281766	1946	1946	1946	1946	0
342	20241203	154700	87281766	1946	1946	1946	1946	0
343	20241203	154600	87281766	1946	1946	1946	1946	0
344	20241203	154500	87281766	1946	1946	1946	1946	0
345	20241203	154400	87281766	1946	1946	1946	1946	0
346	20241203	154300	87281766	1946	1946	1946	1946	0
347	20241203	154200	87281766	1946	1946	1946	1946	0
348	20241203	154100	87281766	1946	1946	1946	1946	0
349	20241203	154000	87281766	1946	1946	1946	1946	0
350	20241203	153900	87281766	1946	1946	1946	1946	0
351	20241203	153800	87281766	1946	1946	1946	1946	0
352	20241203	153700	87281766	1946	1946	1946	1946	0
353	20241203	153600	87281766	1946	1946	1946	1946	0
354	20241203	153500	87281766	1946	1946	1946	1946	0
355	20241203	153400	87281766	1946	1946	1946	1946	0
356	20241203	153300	87281766	1946	1946	1946	1946	0
357	20241203	153200	87281766	1946	1946	1946	1946	0
358	20241203	153100	87281766	1946	1946	1946	1946	0
359	20241203	153000	87281766	1946	1946	1946	1946	1991
360	20241203	152900	83407280	1964	1964	1964	1964	0
361	20241203	152800	83407280	1964	1964	1964	1964	0
362	20241203	152700	83407280	1964	1964	1964	1964	0
363	20241203	152600	83407280	1964	1964	1964	1964	0
364	20241203	152500	83407280	1964	1964	1964	1964	0
365	20241203	152400	83407280	1964	1964	1964	1964	0
366	20241203	152300	83407280	1964	1964	1964	1964	0
367	20241203	152200	83407280	1964	1964	1964	1964	0
368	20241203	152100	83407280	1964	1964	1964	1964	0
369	20241203	152000	83407280	1964	1964	1964	1964	0
370	20241203	151900	83407280	1964	1952	1964	1951	665
371	20241203	151800	82107692	1952	1952	1952	1952	16
372	20241203	151700	82076460	1952	1953	1953	1952	36
373	20241203	151600	82006178	1954	1954	1954	1954	1020
374	20241203	151500	80013098	1954	1965	1965	1954	64
375	20241203	151400	79887888	1954	1954	1954	1954	2
376	20241203	151300	79883980	1952	1952	1952	1952	163
377	20241203	151200	79565804	1952	1952	1952	1952	88
378	20241203	151100	79394028	1952	1952	1952	1952	0
379	20241203	151000	79394028	1952	1952	1952	1952	0
380	20241203	150900	79394028	1952	1952	1952	1952	41
381	20241203	150800	79313996	1963	1962	1963	1953	2643
382	20241203	150700	74126807	1962	1962	1962	1962	20
383	20241203	150600	74087567	1963	1954	1963	1950	1813
384	20241203	150500	70547224	1954	1954	1954	1954	108
385	20241203	150400	70336192	1954	1954	1954	1954	21
386	20241203	150300	70295158	1954	1965	1965	1954	235
387	20241203	150200	69835957	1966	1966	1966	1966	2
388	20241203	150100	69832025	1967	1967	1967	1967	0
389	20241203	150000	69832025	1967	1967	1967	1967	0
390	20241203	145900	69832025	1967	1967	1967	1967	0
391	20241203	145800	69832025	1967	1967	1967	1967	0
392	20241203	145700	69832025	1967	1967	1967	1967	0
393	20241203	145600	69832025	1967	1967	1967	1967	500
394	20241203	145500	68848525	1967	1967	1967	1967	0
395	20241203	145400	68848525	1967	1967	1967	1967	0
396	20241203	145300	68848525	1967	1967	1967	1967	0
397	20241203	145200	68848525	1967	1966	1967	1966	855
398	20241203	145100	67167172	1960	1960	1960	1960	2293
399	20241203	145000	62672892	1960	1959	1960	1950	370
400	20241203	144900	61948205	1950	1949	1950	1949	111
401	20241203	144800	61731828	1949	1949	1949	1949	0
402	20241203	144700	61731828	1949	1949	1949	1949	0
403	20241203	144600	61731828	1949	1949	1949	1949	1
404	20241203	144500	61729879	1941	1941	1941	1941	64
405	20241203	144400	61605655	1941	1941	1941	1941	17
406	20241203	144300	61572658	1941	1941	1941	1941	4
407	20241203	144200	61564894	1949	1949	1949	1949	0
408	20241203	144100	61564894	1949	1949	1949	1949	0
409	20241203	144000	61564894	1949	1949	1949	1949	0
410	20241203	143900	61564894	1949	1949	1949	1949	0
411	20241203	143800	61564894	1949	1949	1949	1949	0
412	20241203	143700	61564894	1949	1949	1949	1949	0
413	20241203	143600	61564894	1949	1941	1949	1941	1043
414	20241203	143500	59535863	1940	1940	1940	1940	0
415	20241203	143400	59535863	1940	1940	1940	1940	0
416	20241203	143300	59535863	1940	1937	1940	1937	833
417	20241203	143200	57921023	1936	1936	1936	1936	0
418	20241203	143100	57921023	1936	1936	1936	1936	18
419	20241203	143000	57886175	1935	1935	1935	1935	0
420	20241203	142900	57886175	1935	1935	1935	1935	0
421	20241203	142800	57886175	1935	1935	1935	1935	0
422	20241203	142700	57886175	1935	1935	1935	1935	0
423	20241203	142600	57886175	1935	1935	1935	1935	0
424	20241203	142500	57886175	1935	1935	1935	1935	94
425	20241203	142400	57704285	1935	1935	1935	1935	15
426	20241203	142300	57675260	1935	1935	1935	1935	0
427	20241203	142200	57675260	1935	1935	1935	1935	0
428	20241203	142100	57675260	1935	1935	1935	1935	0
429	20241203	142000	57675260	1935	1935	1935	1935	0
430	20241203	141900	57675260	1935	1935	1935	1935	0
431	20241203	141800	57675260	1935	1935	1935	1935	0
432	20241203	141700	57675260	1935	1935	1935	1935	0
433	20241203	141600	57675260	1935	1935	1935	1935	90
434	20241203	141500	57501110	1935	1935	1935	1935	15
435	20241203	141400	57472085	1936	1936	1936	1936	7
436	20241203	141300	57458533	1937	1937	1937	1937	0
437	20241203	141200	57458533	1937	1937	1937	1937	0
438	20241203	141100	57458533	1937	1937	1937	1937	11
439	20241203	141000	57437226	1936	1936	1936	1936	0
440	20241203	140900	57437226	1936	1936	1936	1936	0
441	20241203	140800	57437226	1936	1936	1936	1936	55
442	20241203	140700	57330746	1936	1935	1936	1935	69
443	20241203	140600	57197222	1934	1934	1934	1934	102
444	20241203	140500	56999954	1929	1929	1929	1929	0
445	20241203	140400	56999954	1929	1929	1929	1929	59
446	20241203	140300	56886143	1929	1929	1929	1929	18
447	20241203	140200	56851421	1929	1929	1929	1929	6
448	20241203	140100	56839847	1929	1929	1929	1929	0
449	20241203	140000	56839847	1929	1929	1929	1929	0
450	20241203	135900	56839847	1929	1929	1929	1929	0
451	20241203	135800	56839847	1929	1929	1929	1929	0
452	20241203	135700	56839847	1929	1929	1929	1929	57
453	20241203	135600	56729894	1929	1929	1929	1929	0
454	20241203	135500	56729894	1929	1930	1930	1929	19
455	20241203	135400	56693238	1929	1929	1929	1929	0
456	20241203	135300	56693238	1929	1929	1929	1929	0
457	20241203	135200	56693238	1929	1929	1929	1929	60
458	20241203	135100	56577498	1929	1929	1929	1929	17
459	20241203	135000	56544705	1929	1929	1929	1929	0
460	20241203	134900	56544705	1929	1929	1929	1929	0
461	20241203	134800	56544705	1929	1929	1929	1929	0
462	20241203	134700	56544705	1929	1929	1929	1929	0
463	20241203	134600	56544705	1929	1929	1929	1929	6
464	20241203	134500	56533131	1929	1929	1929	1929	60
465	20241203	134400	56417391	1930	1930	1930	1930	1000
466	20241203	134300	54487391	1931	1931	1931	1931	0
467	20241203	134200	54487391	1931	1931	1931	1931	0
468	20241203	134100	54487391	1931	1931	1931	1931	40
469	20241203	134000	54410151	1931	1931	1931	1931	0
470	20241203	133900	54410151	1931	1931	1931	1931	0
471	20241203	133800	54410151	1931	1932	1932	1931	2118
472	20241203	133700	50318193	1932	1932	1932	1932	0
473	20241203	133600	50318193	1932	1932	1932	1932	62
474	20241203	133500	50198409	1931	1931	1931	1931	0
475	20241203	133400	50198409	1931	1931	1931	1931	98
476	20241203	133300	50009171	1931	1931	1931	1931	0
477	20241203	133200	50009171	1931	1931	1931	1931	0
478	20241203	133100	50009171	1931	1931	1931	1931	65
479	20241203	133000	49883656	1931	1931	1931	1931	18
480	20241203	132900	49848898	1931	1932	1932	1931	56
481	20241203	132800	49740761	1931	1931	1931	1931	317
482	20241203	132700	49128634	1941	1941	1941	1941	0
483	20241203	132600	49128634	1941	1941	1941	1941	6
484	20241203	132500	49116988	1931	1931	1931	1931	63
485	20241203	132400	48995335	1931	1931	1931	1931	19
486	20241203	132300	48958646	1931	1931	1931	1931	0
487	20241203	132200	48958646	1931	1931	1931	1931	0
488	20241203	132100	48958646	1931	1931	1931	1931	0
489	20241203	132000	48958646	1931	1931	1931	1931	200
490	20241203	131900	48572446	1931	1931	1931	1931	0
491	20241203	131800	48572446	1931	1931	1931	1931	62
492	20241203	131700	48452724	1940	1940	1940	1940	0
493	20241203	131600	48452724	1940	1940	1940	1940	5
494	20241203	131500	48443024	1942	1942	1942	1942	0
495	20241203	131400	48443024	1942	1942	1942	1942	0
496	20241203	131300	48443024	1942	1942	1942	1942	0
497	20241203	131200	48443024	1942	1942	1942	1942	103
498	20241203	131100	48242998	1931	1931	1931	1931	0
499	20241203	131000	48242998	1931	1931	1931	1931	0
500	20241203	130900	48242998	1931	1931	1931	1931	0
501	20241203	130800	48242998	1931	1931	1931	1931	54
502	20241203	130700	48138724	1932	1932	1932	1932	0
503	20241203	130600	48138724	1932	1932	1932	1932	23
504	20241203	130500	48094288	1945	1945	1945	1945	0
505	20241203	130400	48094288	1945	1945	1945	1945	0
506	20241203	130300	48094288	1945	1945	1945	1945	0
507	20241203	130200	48094288	1945	1945	1945	1945	0
508	20241203	130100	48094288	1945	1945	1945	1945	0
509	20241203	130000	48094288	1945	1938	1945	1938	103
510	20241203	125900	47894046	1932	1932	1932	1932	0
511	20241203	125800	47894046	1932	1932	1932	1932	73
512	20241203	125700	47753010	1932	1932	1932	1932	14
513	20241203	125600	47725962	1932	1932	1932	1932	0
514	20241203	125500	47725962	1932	1932	1932	1932	0
515	20241203	125400	47725962	1932	1932	1932	1932	6
516	20241203	125300	47714370	1932	1932	1932	1932	14
517	20241203	125200	47687322	1932	1932	1932	1932	0
518	20241203	125100	47687322	1932	1932	1932	1932	50
519	20241203	125000	47590722	1931	1933	1933	1931	92
520	20241203	124900	47412986	1932	1932	1932	1932	0
521	20241203	124800	47412986	1932	1932	1932	1932	0
522	20241203	124700	47412986	1932	1932	1932	1932	0
523	20241203	124600	47412986	1932	1932	1932	1932	0
524	20241203	124500	47412986	1932	1932	1932	1932	0
525	20241203	124400	47412986	1932	1932	1932	1932	0
526	20241203	124300	47412986	1932	1932	1932	1932	0
527	20241203	124200	47412986	1932	1932	1932	1932	73
528	20241203	124100	47271950	1931	1931	1931	1931	16
529	20241203	124000	47241054	1931	1931	1931	1931	0
530	20241203	123900	47241054	1931	1931	1931	1931	0
531	20241203	123800	47241054	1931	1931	1931	1931	6
532	20241203	123700	47229468	1943	1931	1943	1931	36
533	20241203	123600	47159916	1932	1932	1932	1932	0
534	20241203	123500	47159916	1932	1932	1932	1932	53
535	20241203	123400	47057520	1932	1932	1932	1932	14
536	20241203	123300	47030472	1944	1944	1944	1944	0
537	20241203	123200	47030472	1944	1944	1944	1944	0
538	20241203	123100	47030472	1944	1944	1944	1944	0
539	20241203	123000	47030472	1944	1944	1944	1944	0
540	20241203	122900	47030472	1944	1944	1944	1944	0
541	20241203	122800	47030472	1944	1944	1944	1944	0
542	20241203	122700	47030472	1944	1944	1944	1944	0
543	20241203	122600	47030472	1944	1944	1944	1944	0
544	20241203	122500	47030472	1944	1944	1944	1944	7
545	20241203	122400	47016864	1944	1944	1944	1944	0
546	20241203	122300	47016864	1944	1944	1944	1944	0
547	20241203	122200	47016864	1944	1944	1944	1944	0
548	20241203	122100	47016864	1944	1944	1944	1944	257
549	20241203	122000	46517256	1945	1945	1945	1945	0
550	20241203	121900	46517256	1945	1945	1945	1945	0
551	20241203	121800	46517256	1945	1940	1945	1940	103
552	20241203	121700	46317337	1931	1931	1931	1931	0
553	20241203	121600	46317337	1931	1931	1931	1931	0
554	20241203	121500	46317337	1931	1931	1931	1931	136
555	20241203	121400	46054721	1931	1931	1931	1931	0
556	20241203	121300	46054721	1931	1931	1931	1931	0
557	20241203	121200	46054721	1931	1931	1931	1931	1
558	20241203	121100	46052790	1930	1930	1930	1930	0
559	20241203	121000	46052790	1930	1930	1930	1930	0
560	20241203	120900	46052790	1930	1937	1937	1930	122
561	20241203	120800	45816511	1937	1947	1948	1937	489
562	20241203	120700	44868228	1937	1937	1937	1937	0
563	20241203	120600	44868228	1937	1937	1937	1937	0
564	20241203	120500	44868228	1937	1937	1937	1937	0
565	20241203	120400	44868228	1937	1937	1937	1937	0
566	20241203	120300	44868228	1937	1937	1937	1937	0
567	20241203	120200	44868228	1937	1937	1937	1937	338
568	20241203	120100	44213522	1937	1937	1937	1937	0
569	20241203	120000	44213522	1937	1937	1937	1937	0
570	20241203	115900	44213522	1937	1937	1937	1937	0
571	20241203	115800	44213522	1937	1937	1937	1937	0
572	20241203	115700	44213522	1937	1941	1948	1937	103
573	20241203	115600	44013196	1938	1938	1938	1938	0
574	20241203	115500	44013196	1938	1938	1938	1938	1
575	20241203	115400	44011258	1939	1939	1939	1939	58
576	20241203	115300	43898796	1940	1940	1940	1940	0
577	20241203	115200	43898796	1940	1941	1941	1940	8
578	20241203	115100	43883269	1949	1949	1949	1949	265
579	20241203	115000	43366784	1941	1941	1941	1941	196
580	20241203	114900	42986348	1942	1942	1942	1942	0
581	20241203	114800	42986348	1942	1942	1942	1942	0
582	20241203	114700	42986348	1942	1942	1942	1942	0
583	20241203	114600	42986348	1942	1942	1942	1942	0
584	20241203	114500	42986348	1942	1942	1942	1942	0
585	20241203	114400	42986348	1942	1942	1942	1942	0
586	20241203	114300	42986348	1942	1942	1942	1942	0
587	20241203	114200	42986348	1942	1942	1942	1942	0
588	20241203	114100	42986348	1942	1942	1942	1942	0
589	20241203	114000	42986348	1942	1942	1942	1942	0
590	20241203	113900	42986348	1942	1945	1945	1942	612
591	20241203	113800	41797117	1950	1951	1951	1950	62
592	20241203	113700	41676173	1967	1967	1967	1967	0
593	20241203	113600	41676173	1967	1967	1967	1967	0
594	20241203	113500	41676173	1967	1967	1967	1967	130
595	20241203	113400	41420463	1967	1967	1967	1967	56
596	20241203	113300	41310311	1967	1967	1967	1967	0
597	20241203	113200	41310311	1967	1967	1967	1967	259
598	20241203	113100	40800858	1959	1941	1959	1941	4903
599	20241203	113000	31222647	1939	1939	1939	1939	204
600	20241203	112900	30827091	1933	1933	1933	1933	0
601	20241203	112800	30827091	1933	1933	1933	1933	0
602	20241203	112700	30827091	1933	1933	1933	1933	0
603	20241203	112600	30827091	1933	1933	1933	1933	8
604	20241203	112500	30811627	1934	1934	1934	1934	0
605	20241203	112400	30811627	1934	1934	1934	1934	0
606	20241203	112300	30811627	1934	1934	1934	1934	0
607	20241203	112200	30811627	1934	1934	1934	1934	0
608	20241203	112100	30811627	1934	1934	1934	1934	0
609	20241203	112000	30811627	1934	1934	1934	1934	0
610	20241203	111900	30811627	1934	1934	1934	1934	53
611	20241203	111800	30709125	1934	1942	1970	1934	382
612	20241203	111700	29965325	1940	1940	1940	1940	1110
613	20241203	111600	27811925	1934	1934	1934	1934	55
614	20241203	111500	27705555	1933	1933	1933	1933	0
615	20241203	111400	27705555	1933	1933	1933	1933	0
616	20241203	111300	27705555	1933	1933	1933	1933	0
617	20241203	111200	27705555	1933	1927	1933	1927	308
618	20241203	111100	27111144	1926	1926	1926	1926	0
619	20241203	111000	27111144	1926	1926	1926	1926	0
620	20241203	110900	27111144	1926	1926	1926	1926	105
621	20241203	110800	26908914	1925	1923	1925	1923	88
622	20241203	110700	26739609	1922	1922	1922	1922	0
623	20241203	110600	26739609	1922	1922	1922	1922	0
624	20241203	110500	26739609	1922	1922	1922	1922	0
625	20241203	110400	26739609	1922	1922	1922	1922	476
626	20241203	110300	25824737	1922	1922	1922	1922	24
627	20241203	110200	25778609	1921	1921	1921	1921	0
628	20241203	110100	25778609	1921	1921	1921	1921	264
629	20241203	110000	25271465	1921	1921	1921	1921	0
630	20241203	105900	25271465	1921	1921	1921	1921	0
631	20241203	105800	25271465	1921	1921	1921	1921	0
632	20241203	105700	25271465	1921	1921	1921	1921	0
633	20241203	105600	25271465	1921	1921	1921	1921	120
634	20241203	105500	25040945	1923	1922	1923	1922	114
635	20241203	105400	24821827	1920	1917	1920	1917	325
636	20241203	105300	24197875	1915	1915	1915	1915	0
637	20241203	105200	24197875	1915	1915	1915	1915	0
638	20241203	105100	24197875	1915	1915	1915	1915	15
639	20241203	105000	24169150	1915	1915	1915	1915	0
640	20241203	104900	24169150	1915	1915	1915	1915	10
641	20241203	104800	24150000	1915	1915	1915	1915	0
642	20241203	104700	24150000	1915	1915	1915	1915	0
643	20241203	104600	24150000	1915	1915	1915	1915	0
644	20241203	104500	24150000	1915	1915	1915	1915	0
645	20241203	104400	24150000	1915	1915	1915	1915	0
646	20241203	104300	24150000	1915	1915	1915	1915	0
647	20241203	104200	24150000	1915	1915	1915	1915	0
648	20241203	104100	24150000	1915	1915	1915	1915	3
649	20241203	104000	24144255	1917	1917	1917	1917	223
650	20241203	103900	23716764	1910	1910	1910	1910	13
651	20241203	103800	23691934	1910	1910	1910	1910	18
652	20241203	103700	23657554	1906	1906	1906	1906	0
653	20241203	103600	23657554	1906	1906	1906	1906	1197
654	20241203	103500	21376072	1907	1907	1907	1907	0
655	20241203	103400	21376072	1907	1907	1907	1907	157
656	20241203	103300	21076673	1906	1906	1906	1906	0
657	20241203	103200	21076673	1906	1906	1906	1906	0
658	20241203	103100	21076673	1906	1906	1906	1906	0
659	20241203	103000	21076673	1906	1906	1906	1906	0
660	20241203	102900	21076673	1906	1906	1906	1906	0
661	20241203	102800	21076673	1906	1906	1906	1906	0
662	20241203	102700	21076673	1906	1906	1906	1906	0
663	20241203	102600	21076673	1906	1906	1906	1906	0
664	20241203	102500	21076673	1906	1906	1906	1906	0
665	20241203	102400	21076673	1906	1906	1906	1906	0
666	20241203	102300	21076673	1906	1907	1907	1906	599
667	20241203	102200	19934909	1922	1922	1922	1922	0
668	20241203	102100	19934909	1922	1922	1922	1922	50
669	20241203	102000	19838809	1915	1915	1915	1915	179
670	20241203	101900	19496024	1915	1915	1915	1915	0
671	20241203	101800	19496024	1915	1915	1915	1915	1
672	20241203	101700	19494109	1906	1906	1906	1906	0
673	20241203	101600	19494109	1906	1906	1906	1906	184
674	20241203	101500	19143405	1905	1905	1905	1905	500
675	20241203	101400	18190905	1905	1905	1905	1905	0
676	20241203	101300	18190905	1905	1905	1905	1905	0
677	20241203	101200	18190905	1905	1905	1905	1905	0
678	20241203	101100	18190905	1905	1905	1905	1905	0
679	20241203	101000	18190905	1905	1905	1905	1905	0
680	20241203	100900	18190905	1905	1905	1905	1905	0
681	20241203	100800	18190905	1905	1905	1905	1905	1
682	20241203	100700	18189000	1905	1906	1906	1905	1540
683	20241203	100600	15255299	1918	1918	1918	1918	50
684	20241203	100500	15159399	1906	1906	1906	1906	0
685	20241203	100400	15159399	1906	1906	1906	1906	75
686	20241203	100300	15016449	1906	1906	1906	1906	229
687	20241203	100200	14579975	1922	1922	1922	1922	0
688	20241203	100100	14579975	1922	1922	1922	1922	0
689	20241203	100000	14579975	1922	1922	1922	1922	0
690	20241203	095900	14579975	1922	1906	1922	1905	1755
691	20241203	095800	11236513	1906	1906	1906	1906	0
692	20241203	095700	11236513	1906	1906	1906	1906	0
693	20241203	095600	11236513	1906	1906	1906	1906	0
694	20241203	095500	11236513	1906	1906	1906	1906	20
695	20241203	095400	11198393	1906	1906	1906	1906	0
696	20241203	095300	11198393	1906	1906	1906	1906	0
697	20241203	095200	11198393	1906	1906	1906	1906	253
698	20241203	095100	10716175	1906	1906	1906	1906	0
699	20241203	095000	10716175	1906	1906	1906	1906	62
700	20241203	094900	10598003	1923	1923	1923	1923	0
701	20241203	094800	10598003	1923	1923	1923	1923	0
702	20241203	094700	10598003	1923	1923	1923	1923	0
703	20241203	094600	10598003	1923	1923	1923	1923	0
704	20241203	094500	10598003	1923	1923	1923	1923	0
705	20241203	094400	10598003	1923	1923	1923	1923	0
706	20241203	094300	10598003	1923	1923	1923	1923	0
707	20241203	094200	10598003	1923	1923	1923	1923	15
708	20241203	094100	10569158	1905	1905	1905	1905	0
709	20241203	094000	10569158	1905	1915	1915	1905	579
710	20241203	093900	9465773	1921	1921	1921	1921	0
711	20241203	093800	9465773	1921	1921	1921	1921	0
712	20241203	093700	9465773	1921	1921	1921	1921	0
713	20241203	093600	9465773	1921	1921	1921	1921	0
714	20241203	093500	9465773	1921	1921	1921	1921	0
715	20241203	093400	9465773	1921	1921	1921	1921	547
716	20241203	093300	8414986	1921	1921	1921	1921	0
717	20241203	093200	8414986	1921	1921	1921	1921	0
718	20241203	093100	8414986	1921	1922	1922	1921	252
719	20241203	093000	7930891	1922	1923	1923	1922	55
720	20241203	092900	7825131	1905	1905	1905	1905	0
721	20241203	092800	7825131	1905	1905	1905	1905	43
722	20241203	092700	7743216	1905	1905	1905	1905	44
723	20241203	092600	7659396	1905	1910	1910	1905	387
724	20241203	092500	6921461	1923	1923	1923	1923	50
725	20241203	092400	6825311	1910	1910	1910	1910	0
726	20241203	092300	6825311	1910	1910	1910	1910	0
727	20241203	092200	6825311	1910	1910	1910	1910	0
728	20241203	092100	6825311	1910	1910	1910	1910	1000
729	20241203	092000	4915311	1910	1912	1912	1910	1074
730	20241203	091900	2862470	1912	1912	1912	1912	0
731	20241203	091800	2862470	1912	1912	1912	1912	11
732	20241203	091700	2841438	1911	1911	1911	1911	0
733	20241203	091600	2841438	1911	1911	1911	1911	0
734	20241203	091500	2841438	1911	1911	1911	1911	0
735	20241203	091400	2841438	1911	1929	1930	1911	278
736	20241203	091300	2306475	1929	1929	1929	1929	0
737	20241203	091200	2306475	1929	1929	1929	1929	1
738	20241203	091100	2304546	1910	1910	1910	1910	0
739	20241203	091000	2304546	1910	1910	1910	1910	173
740	20241203	090900	1974116	1910	1927	1927	1910	401
741	20241203	090800	1208189	1927	1927	1927	1927	0
742	20241203	090700	1208189	1927	1927	1927	1927	10
743	20241203	090600	1188919	1928	1928	1928	1928	100
744	20241203	090500	996119	1910	1928	1928	1910	447
745	20241203	090400	140765	1929	1929	1929	1929	1
746	20241203	090300	138836	1928	1928	1928	1928	62
747	20241203	090200	19300	1930	1930	1930	1930	0
748	20241203	090100	19300	1930	1930	1930	1930	0
749	20241203	090000	19300	1930	1930	1930	1930	10