KissMeData/377220/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	213200	74257363	1980	1980	1980	1980	1640
3	20241202	213100	74257363	1980	1980	1980	1980	0
4	20241202	213000	74257363	1980	1980	1980	1980	0
5	20241202	212900	74257363	1980	1980	1980	1980	0
6	20241202	212800	74257363	1980	1980	1980	1980	0
7	20241202	212700	74257363	1980	1980	1980	1980	0
8	20241202	212600	74257363	1980	1980	1980	1980	0
9	20241202	212500	74257363	1980	1980	1980	1980	0
10	20241202	212400	74257363	1980	1980	1980	1980	0
11	20241202	212300	74257363	1980	1980	1980	1980	0
12	20241202	212200	74257363	1980	1980	1980	1980	0
13	20241202	212100	74257363	1980	1980	1980	1980	0
14	20241202	212000	74257363	1980	1980	1980	1980	0
15	20241202	211900	74257363	1980	1980	1980	1980	0
16	20241202	211800	74257363	1980	1980	1980	1980	0
17	20241202	211700	74257363	1980	1980	1980	1980	0
18	20241202	211600	74257363	1980	1980	1980	1980	0
19	20241202	211500	74257363	1980	1980	1980	1980	0
20	20241202	211400	74257363	1980	1980	1980	1980	0
21	20241202	211300	74257363	1980	1980	1980	1980	0
22	20241202	211200	74257363	1980	1980	1980	1980	0
23	20241202	211100	74257363	1980	1980	1980	1980	0
24	20241202	211000	74257363	1980	1980	1980	1980	0
25	20241202	210900	74257363	1980	1980	1980	1980	0
26	20241202	210800	74257363	1980	1980	1980	1980	0
27	20241202	210700	74257363	1980	1980	1980	1980	0
28	20241202	210600	74257363	1980	1980	1980	1980	0
29	20241202	210500	74257363	1980	1980	1980	1980	0
30	20241202	210400	74257363	1980	1980	1980	1980	0
31	20241202	210300	74257363	1980	1980	1980	1980	0
32	20241202	210200	74257363	1980	1980	1980	1980	1640
33	20241202	210100	74257363	1980	1980	1980	1980	0
34	20241202	210000	74257363	1980	1980	1980	1980	0
35	20241202	205900	74257363	1980	1980	1980	1980	0
36	20241202	205800	74257363	1980	1980	1980	1980	0
37	20241202	205700	74257363	1980	1980	1980	1980	0
38	20241202	205600	74257363	1980	1980	1980	1980	0
39	20241202	205500	74257363	1980	1980	1980	1980	0
40	20241202	205400	74257363	1980	1980	1980	1980	0
41	20241202	205300	74257363	1980	1980	1980	1980	0
42	20241202	205200	74257363	1980	1980	1980	1980	0
43	20241202	205100	74257363	1980	1980	1980	1980	0
44	20241202	205000	74257363	1980	1980	1980	1980	0
45	20241202	204900	74257363	1980	1980	1980	1980	0
46	20241202	204800	74257363	1980	1980	1980	1980	0
47	20241202	204700	74257363	1980	1980	1980	1980	0
48	20241202	204600	74257363	1980	1980	1980	1980	0
49	20241202	204500	74257363	1980	1980	1980	1980	0
50	20241202	204400	74257363	1980	1980	1980	1980	0
51	20241202	204300	74257363	1980	1980	1980	1980	0
52	20241202	204200	74257363	1980	1980	1980	1980	0
53	20241202	204100	74257363	1980	1980	1980	1980	0
54	20241202	204000	74257363	1980	1980	1980	1980	0
55	20241202	203900	74257363	1980	1980	1980	1980	0
56	20241202	203800	74257363	1980	1980	1980	1980	0
57	20241202	203700	74257363	1980	1980	1980	1980	0
58	20241202	203600	74257363	1980	1980	1980	1980	0
59	20241202	203500	74257363	1980	1980	1980	1980	0
60	20241202	203400	74257363	1980	1980	1980	1980	0
61	20241202	203300	74257363	1980	1980	1980	1980	0
62	20241202	203200	74257363	1980	1980	1980	1980	1640
63	20241202	203100	74257363	1980	1980	1980	1980	0
64	20241202	203000	74257363	1980	1980	1980	1980	0
65	20241202	202900	74257363	1980	1980	1980	1980	0
66	20241202	202800	74257363	1980	1980	1980	1980	0
67	20241202	202700	74257363	1980	1980	1980	1980	0
68	20241202	202600	74257363	1980	1980	1980	1980	0
69	20241202	202500	74257363	1980	1980	1980	1980	0
70	20241202	202400	74257363	1980	1980	1980	1980	0
71	20241202	202300	74257363	1980	1980	1980	1980	0
72	20241202	202200	74257363	1980	1980	1980	1980	0
73	20241202	202100	74257363	1980	1980	1980	1980	0
74	20241202	202000	74257363	1980	1980	1980	1980	0
75	20241202	201900	74257363	1980	1980	1980	1980	0
76	20241202	201800	74257363	1980	1980	1980	1980	0
77	20241202	201700	74257363	1980	1980	1980	1980	0
78	20241202	201600	74257363	1980	1980	1980	1980	0
79	20241202	201500	74257363	1980	1980	1980	1980	0
80	20241202	201400	74257363	1980	1980	1980	1980	0
81	20241202	201300	74257363	1980	1980	1980	1980	0
82	20241202	201200	74257363	1980	1980	1980	1980	0
83	20241202	201100	74257363	1980	1980	1980	1980	0
84	20241202	201000	74257363	1980	1980	1980	1980	0
85	20241202	200900	74257363	1980	1980	1980	1980	0
86	20241202	200800	74257363	1980	1980	1980	1980	0
87	20241202	200700	74257363	1980	1980	1980	1980	0
88	20241202	200600	74257363	1980	1980	1980	1980	0
89	20241202	200500	74257363	1980	1980	1980	1980	0
90	20241202	200400	74257363	1980	1980	1980	1980	0
91	20241202	200300	74257363	1980	1980	1980	1980	0
92	20241202	200200	74257363	1980	1980	1980	1980	1640
93	20241202	200100	74257363	1980	1980	1980	1980	0
94	20241202	200000	74257363	1980	1980	1980	1980	0
95	20241202	195900	74257363	1980	1980	1980	1980	0
96	20241202	195800	74257363	1980	1980	1980	1980	0
97	20241202	195700	74257363	1980	1980	1980	1980	0
98	20241202	195600	74257363	1980	1980	1980	1980	0
99	20241202	195500	74257363	1980	1980	1980	1980	0
100	20241202	195400	74257363	1980	1980	1980	1980	0
101	20241202	195300	74257363	1980	1980	1980	1980	0
102	20241202	195200	74257363	1980	1980	1980	1980	0
103	20241202	195100	74257363	1980	1980	1980	1980	0
104	20241202	195000	74257363	1980	1980	1980	1980	0
105	20241202	194900	74257363	1980	1980	1980	1980	0
106	20241202	194800	74257363	1980	1980	1980	1980	0
107	20241202	194700	74257363	1980	1980	1980	1980	0
108	20241202	194600	74257363	1980	1980	1980	1980	0
109	20241202	194500	74257363	1980	1980	1980	1980	0
110	20241202	194400	74257363	1980	1980	1980	1980	0
111	20241202	194300	74257363	1980	1980	1980	1980	0
112	20241202	194200	74257363	1980	1980	1980	1980	0
113	20241202	194100	74257363	1980	1980	1980	1980	0
114	20241202	194000	74257363	1980	1980	1980	1980	0
115	20241202	193900	74257363	1980	1980	1980	1980	0
116	20241202	193800	74257363	1980	1980	1980	1980	0
117	20241202	193700	74257363	1980	1980	1980	1980	0
118	20241202	193600	74257363	1980	1980	1980	1980	0
119	20241202	193500	74257363	1980	1980	1980	1980	0
120	20241202	193400	74257363	1980	1980	1980	1980	0
121	20241202	193300	74257363	1980	1980	1980	1980	0
122	20241202	193200	74257363	1980	1980	1980	1980	1640
123	20241202	193100	74257363	1980	1980	1980	1980	0
124	20241202	193000	74257363	1980	1980	1980	1980	0
125	20241202	192900	74257363	1980	1980	1980	1980	0
126	20241202	192800	74257363	1980	1980	1980	1980	0
127	20241202	192700	74257363	1980	1980	1980	1980	0
128	20241202	192600	74257363	1980	1980	1980	1980	0
129	20241202	192500	74257363	1980	1980	1980	1980	0
130	20241202	192400	74257363	1980	1980	1980	1980	0
131	20241202	192300	74257363	1980	1980	1980	1980	0
132	20241202	192200	74257363	1980	1980	1980	1980	0
133	20241202	192100	74257363	1980	1980	1980	1980	0
134	20241202	192000	74257363	1980	1980	1980	1980	0
135	20241202	191900	74257363	1980	1980	1980	1980	0
136	20241202	191800	74257363	1980	1980	1980	1980	0
137	20241202	191700	74257363	1980	1980	1980	1980	0
138	20241202	191600	74257363	1980	1980	1980	1980	0
139	20241202	191500	74257363	1980	1980	1980	1980	0
140	20241202	191400	74257363	1980	1980	1980	1980	0
141	20241202	191300	74257363	1980	1980	1980	1980	0
142	20241202	191200	74257363	1980	1980	1980	1980	0
143	20241202	191100	74257363	1980	1980	1980	1980	0
144	20241202	191000	74257363	1980	1980	1980	1980	0
145	20241202	190900	74257363	1980	1980	1980	1980	0
146	20241202	190800	74257363	1980	1980	1980	1980	0
147	20241202	190700	74257363	1980	1980	1980	1980	0
148	20241202	190600	74257363	1980	1980	1980	1980	0
149	20241202	190500	74257363	1980	1980	1980	1980	0
150	20241202	190400	74257363	1980	1980	1980	1980	0
151	20241202	190300	74257363	1980	1980	1980	1980	0
152	20241202	190200	74257363	1980	1980	1980	1980	1640
153	20241202	190100	74257363	1980	1980	1980	1980	0
154	20241202	190000	74257363	1980	1980	1980	1980	0
155	20241202	185900	74257363	1980	1980	1980	1980	0
156	20241202	185800	74257363	1980	1980	1980	1980	0
157	20241202	185700	74257363	1980	1980	1980	1980	0
158	20241202	185600	74257363	1980	1980	1980	1980	0
159	20241202	185500	74257363	1980	1980	1980	1980	0
160	20241202	185400	74257363	1980	1980	1980	1980	0
161	20241202	185300	74257363	1980	1980	1980	1980	0
162	20241202	185200	74257363	1980	1980	1980	1980	0
163	20241202	185100	74257363	1980	1980	1980	1980	0
164	20241202	185000	74257363	1980	1980	1980	1980	0
165	20241202	184900	74257363	1980	1980	1980	1980	0
166	20241202	184800	74257363	1980	1980	1980	1980	0
167	20241202	184700	74257363	1980	1980	1980	1980	0
168	20241202	184600	74257363	1980	1980	1980	1980	0
169	20241202	184500	74257363	1980	1980	1980	1980	0
170	20241202	184400	74257363	1980	1980	1980	1980	0
171	20241202	184300	74257363	1980	1980	1980	1980	0
172	20241202	184200	74257363	1980	1980	1980	1980	0
173	20241202	184100	74257363	1980	1980	1980	1980	0
174	20241202	184000	74257363	1980	1980	1980	1980	0
175	20241202	183900	74257363	1980	1980	1980	1980	0
176	20241202	183800	74257363	1980	1980	1980	1980	0
177	20241202	183700	74257363	1980	1980	1980	1980	0
178	20241202	183600	74257363	1980	1980	1980	1980	0
179	20241202	183500	74257363	1980	1980	1980	1980	0
180	20241202	183400	74257363	1980	1980	1980	1980	0
181	20241202	183300	74257363	1980	1980	1980	1980	0
182	20241202	183200	74257363	1980	1980	1980	1980	1640
183	20241202	183100	74257363	1980	1980	1980	1980	0
184	20241202	183000	74257363	1980	1980	1980	1980	0
185	20241202	182900	74257363	1980	1980	1980	1980	0
186	20241202	182800	74257363	1980	1980	1980	1980	0
187	20241202	182700	74257363	1980	1980	1980	1980	0
188	20241202	182600	74257363	1980	1980	1980	1980	0
189	20241202	182500	74257363	1980	1980	1980	1980	0
190	20241202	182400	74257363	1980	1980	1980	1980	0
191	20241202	182300	74257363	1980	1980	1980	1980	0
192	20241202	182200	74257363	1980	1980	1980	1980	0
193	20241202	182100	74257363	1980	1980	1980	1980	0
194	20241202	182000	74257363	1980	1980	1980	1980	0
195	20241202	181900	74257363	1980	1980	1980	1980	0
196	20241202	181800	74257363	1980	1980	1980	1980	0
197	20241202	181700	74257363	1980	1980	1980	1980	0
198	20241202	181600	74257363	1980	1980	1980	1980	0
199	20241202	181500	74257363	1980	1980	1980	1980	0
200	20241202	181400	74257363	1980	1980	1980	1980	0
201	20241202	181300	74257363	1980	1980	1980	1980	0
202	20241202	181200	74257363	1980	1980	1980	1980	0
203	20241202	181100	74257363	1980	1980	1980	1980	0
204	20241202	181000	74257363	1980	1980	1980	1980	0
205	20241202	180900	74257363	1980	1980	1980	1980	0
206	20241202	180800	74257363	1980	1980	1980	1980	0
207	20241202	180700	74257363	1980	1980	1980	1980	0
208	20241202	180600	74257363	1980	1980	1980	1980	0
209	20241202	180500	74257363	1980	1980	1980	1980	0
210	20241202	180400	74257363	1980	1980	1980	1980	0
211	20241202	180300	74257363	1980	1980	1980	1980	0
212	20241202	180200	74257363	1980	1980	1980	1980	1640
213	20241202	180100	74257363	1980	1980	1980	1980	0
214	20241202	180000	74257363	1980	1980	1980	1980	0
215	20241202	175900	74257363	1980	1980	1980	1980	0
216	20241202	175800	74257363	1980	1980	1980	1980	0
217	20241202	175700	74257363	1980	1980	1980	1980	0
218	20241202	175600	74257363	1980	1980	1980	1980	0
219	20241202	175500	74257363	1980	1980	1980	1980	0
220	20241202	175400	74257363	1980	1980	1980	1980	0
221	20241202	175300	74257363	1980	1980	1980	1980	0
222	20241202	175200	74257363	1980	1980	1980	1980	0
223	20241202	175100	74257363	1980	1980	1980	1980	0
224	20241202	175000	74257363	1980	1980	1980	1980	0
225	20241202	174900	74257363	1980	1980	1980	1980	0
226	20241202	174800	74257363	1980	1980	1980	1980	0
227	20241202	174700	74257363	1980	1980	1980	1980	0
228	20241202	174600	74257363	1980	1980	1980	1980	0
229	20241202	174500	74257363	1980	1980	1980	1980	0
230	20241202	174400	74257363	1980	1980	1980	1980	0
231	20241202	174300	74257363	1980	1980	1980	1980	0
232	20241202	174200	74257363	1980	1980	1980	1980	0
233	20241202	174100	74257363	1980	1980	1980	1980	0
234	20241202	174000	74257363	1980	1980	1980	1980	0
235	20241202	173900	74257363	1980	1980	1980	1980	0
236	20241202	173800	74257363	1980	1980	1980	1980	0
237	20241202	173700	74257363	1980	1980	1980	1980	0
238	20241202	173600	74257363	1980	1980	1980	1980	0
239	20241202	173500	74257363	1980	1980	1980	1980	0
240	20241202	173400	74257363	1980	1980	1980	1980	0
241	20241202	173300	74257363	1980	1980	1980	1980	0
242	20241202	173200	74257363	1980	1980	1980	1980	1640
243	20241202	173100	74257363	1980	1980	1980	1980	0
244	20241202	173000	74257363	1980	1980	1980	1980	0
245	20241202	172900	74257363	1980	1980	1980	1980	0
246	20241202	172800	74257363	1980	1980	1980	1980	0
247	20241202	172700	74257363	1980	1980	1980	1980	0
248	20241202	172600	74257363	1980	1980	1980	1980	0
249	20241202	172500	74257363	1980	1980	1980	1980	0
250	20241202	172400	74257363	1980	1980	1980	1980	0
251	20241202	172300	74257363	1980	1980	1980	1980	0
252	20241202	172200	74257363	1980	1980	1980	1980	0
253	20241202	172100	74257363	1980	1980	1980	1980	0
254	20241202	172000	74257363	1980	1980	1980	1980	0
255	20241202	171900	74257363	1980	1980	1980	1980	0
256	20241202	171800	74257363	1980	1980	1980	1980	0
257	20241202	171700	74257363	1980	1980	1980	1980	0
258	20241202	171600	74257363	1980	1980	1980	1980	0
259	20241202	171500	74257363	1980	1980	1980	1980	0
260	20241202	171400	74257363	1980	1980	1980	1980	0
261	20241202	171300	74257363	1980	1980	1980	1980	0
262	20241202	171200	74257363	1980	1980	1980	1980	0
263	20241202	171100	74257363	1980	1980	1980	1980	0
264	20241202	171000	74257363	1980	1980	1980	1980	0
265	20241202	170900	74257363	1980	1980	1980	1980	0
266	20241202	170800	74257363	1980	1980	1980	1980	0
267	20241202	170700	74257363	1980	1980	1980	1980	0
268	20241202	170600	74257363	1980	1980	1980	1980	0
269	20241202	170500	74257363	1980	1980	1980	1980	0
270	20241202	170400	74257363	1980	1980	1980	1980	0
271	20241202	170300	74257363	1980	1980	1980	1980	0
272	20241202	170200	74257363	1980	1980	1980	1980	1640
273	20241202	170100	74257363	1980	1980	1980	1980	0
274	20241202	170000	74257363	1980	1980	1980	1980	0
275	20241202	165900	74257363	1980	1980	1980	1980	0
276	20241202	165800	74257363	1980	1980	1980	1980	0
277	20241202	165700	74257363	1980	1980	1980	1980	0
278	20241202	165600	74257363	1980	1980	1980	1980	0
279	20241202	165500	74257363	1980	1980	1980	1980	0
280	20241202	165400	74257363	1980	1980	1980	1980	0
281	20241202	165300	74257363	1980	1980	1980	1980	0
282	20241202	165200	74257363	1980	1980	1980	1980	0
283	20241202	165100	74257363	1980	1980	1980	1980	0
284	20241202	165000	74257363	1980	1980	1980	1980	0
285	20241202	164900	74257363	1980	1980	1980	1980	0
286	20241202	164800	74257363	1980	1980	1980	1980	0
287	20241202	164700	74257363	1980	1980	1980	1980	0
288	20241202	164600	74257363	1980	1980	1980	1980	0
289	20241202	164500	74257363	1980	1980	1980	1980	0
290	20241202	164400	74257363	1980	1980	1980	1980	0
291	20241202	164300	74257363	1980	1980	1980	1980	0
292	20241202	164200	74257363	1980	1980	1980	1980	0
293	20241202	164100	74257363	1980	1980	1980	1980	0
294	20241202	164000	74257363	1980	1980	1980	1980	0
295	20241202	163900	74257363	1980	1980	1980	1980	0
296	20241202	163800	74257363	1980	1980	1980	1980	0
297	20241202	163700	74257363	1980	1980	1980	1980	0
298	20241202	163600	74257363	1980	1980	1980	1980	0
299	20241202	163500	74257363	1980	1980	1980	1980	0
300	20241202	163400	74257363	1980	1980	1980	1980	0
301	20241202	163300	74257363	1980	1980	1980	1980	0
302	20241202	163200	74257363	1980	1980	1980	1980	1640
303	20241202	163100	74257363	1980	1980	1980	1980	0
304	20241202	163000	74257363	1980	1980	1980	1980	0
305	20241202	162900	74257363	1980	1980	1980	1980	0
306	20241202	162800	74257363	1980	1980	1980	1980	0
307	20241202	162700	74257363	1980	1980	1980	1980	0
308	20241202	162600	74257363	1980	1980	1980	1980	0
309	20241202	162500	74257363	1980	1980	1980	1980	0
310	20241202	162400	74257363	1980	1980	1980	1980	0
311	20241202	162300	74257363	1980	1980	1980	1980	0
312	20241202	162200	74257363	1980	1980	1980	1980	0
313	20241202	162100	74257363	1980	1980	1980	1980	0
314	20241202	162000	74257363	1980	1980	1980	1980	0
315	20241202	161900	74257363	1980	1980	1980	1980	0
316	20241202	161800	74257363	1980	1980	1980	1980	0
317	20241202	161700	74257363	1980	1980	1980	1980	0
318	20241202	161600	74257363	1980	1980	1980	1980	0
319	20241202	161500	74257363	1980	1980	1980	1980	0
320	20241202	161400	74257363	1980	1980	1980	1980	0
321	20241202	161300	74257363	1980	1980	1980	1980	0
322	20241202	161200	74257363	1980	1980	1980	1980	0
323	20241202	161100	74257363	1980	1980	1980	1980	0
324	20241202	161000	74257363	1980	1980	1980	1980	0
325	20241202	160900	74257363	1980	1980	1980	1980	0
326	20241202	160800	74257363	1980	1980	1980	1980	0
327	20241202	160700	74257363	1980	1980	1980	1980	0
328	20241202	160600	74257363	1980	1980	1980	1980	0
329	20241202	160500	74257363	1980	1980	1980	1980	0
330	20241202	160400	74257363	1980	1980	1980	1980	0
331	20241202	160300	74257363	1980	1980	1980	1980	0
332	20241202	160200	74257363	1980	1980	1980	1980	1640
333	20241202	160100	74257363	1980	1980	1980	1980	0
334	20241202	160000	74257363	1980	1980	1980	1980	0
335	20241202	155900	74257363	1980	1980	1980	1980	0
336	20241202	155800	74257363	1980	1980	1980	1980	0
337	20241202	155700	74257363	1980	1980	1980	1980	0
338	20241202	155600	74257363	1980	1980	1980	1980	0
339	20241202	155500	74257363	1980	1980	1980	1980	0
340	20241202	155400	74257363	1980	1980	1980	1980	0
341	20241202	155300	74257363	1980	1980	1980	1980	0
342	20241202	155200	74257363	1980	1980	1980	1980	0
343	20241202	155100	74257363	1980	1980	1980	1980	0
344	20241202	155000	74257363	1980	1980	1980	1980	0
345	20241202	154900	74257363	1980	1980	1980	1980	0
346	20241202	154800	74257363	1980	1980	1980	1980	0
347	20241202	154700	74257363	1980	1980	1980	1980	0
348	20241202	154600	74257363	1980	1980	1980	1980	0
349	20241202	154500	74257363	1980	1980	1980	1980	0
350	20241202	154400	74257363	1980	1980	1980	1980	0
351	20241202	154300	74257363	1980	1980	1980	1980	0
352	20241202	154200	74257363	1980	1980	1980	1980	0
353	20241202	154100	74257363	1980	1980	1980	1980	0
354	20241202	154000	74257363	1980	1980	1980	1980	0
355	20241202	153900	74257363	1980	1980	1980	1980	0
356	20241202	153800	74257363	1980	1980	1980	1980	0
357	20241202	153700	74257363	1980	1980	1980	1980	0
358	20241202	153600	74257363	1980	1980	1980	1980	0
359	20241202	153500	74257363	1980	1980	1980	1980	0
360	20241202	153400	74257363	1980	1980	1980	1980	0
361	20241202	153300	74257363	1980	1980	1980	1980	0
362	20241202	153200	74257363	1980	1980	1980	1980	1640
363	20241202	153100	74257363	1980	1980	1980	1980	0
364	20241202	153000	74257363	1980	1980	1980	1980	1640
365	20241202	152900	71010163	1980	1980	1980	1980	0
366	20241202	152800	71010163	1980	1980	1980	1980	0
367	20241202	152700	71010163	1980	1980	1980	1980	0
368	20241202	152600	71010163	1980	1980	1980	1980	0
369	20241202	152500	71010163	1980	1980	1980	1980	0
370	20241202	152400	71010163	1980	1980	1980	1980	0
371	20241202	152300	71010163	1980	1980	1980	1980	0
372	20241202	152200	71010163	1980	1980	1980	1980	0
373	20241202	152100	71010163	1980	1980	1980	1980	0
374	20241202	152000	71010163	1980	1980	1980	1980	0
375	20241202	151900	71010163	1980	1980	1980	1980	0
376	20241202	151800	71010163	1980	1980	1980	1980	0
377	20241202	151700	71010163	1980	1980	1980	1980	0
378	20241202	151600	71010163	1980	1980	1980	1960	28
379	20241202	151500	70955043	1970	1970	1970	1970	296
380	20241202	151400	70371923	1970	1970	1970	1970	0
381	20241202	151300	70371923	1970	1970	1970	1970	0
382	20241202	151200	70371923	1970	1970	1970	1970	0
383	20241202	151100	70371923	1970	1970	1970	1970	0
384	20241202	151000	70371923	1970	1970	1970	1970	0
385	20241202	150900	70371923	1970	1955	1970	1955	521
386	20241202	150800	69353213	1979	1979	1979	1979	0
387	20241202	150700	69353213	1979	1979	1979	1979	0
388	20241202	150600	69353213	1979	1979	1979	1979	0
389	20241202	150500	69353213	1979	1979	1979	1979	5
390	20241202	150400	69343318	1980	1980	1980	1980	0
391	20241202	150300	69343318	1980	1980	1980	1980	0
392	20241202	150200	69343318	1980	1980	1980	1980	0
393	20241202	150100	69343318	1980	1980	1980	1980	0
394	20241202	150000	69343318	1980	1980	1980	1980	0
395	20241202	145900	69343318	1980	1970	1980	1954	1621
396	20241202	145800	66168193	1979	1961	1979	1961	21
397	20241202	145700	66126824	1979	1978	1979	1978	374
398	20241202	145600	65387050	1978	1978	1978	1978	3
399	20241202	145500	65381116	1980	1980	1980	1980	0
400	20241202	145400	65381116	1980	1980	1980	1980	0
401	20241202	145300	65381116	1980	1980	1980	1980	0
402	20241202	145200	65381116	1980	1980	1980	1980	0
403	20241202	145100	65381116	1980	1980	1980	1980	0
404	20241202	145000	65381116	1980	1976	1980	1976	500
405	20241202	144900	64391498	1980	1980	1980	1980	0
406	20241202	144800	64391498	1980	1982	1982	1960	11
407	20241202	144700	64369874	1961	1962	1982	1960	708
408	20241202	144600	62981401	1984	1972	1984	1972	125
409	20241202	144500	62734603	1972	1961	1972	1961	26
410	20241202	144400	62683606	1972	1971	1972	1971	77
411	20241202	144300	62531838	1971	1971	1971	1971	0
412	20241202	144200	62531838	1971	1971	1971	1971	0
413	20241202	144100	62531838	1971	1971	1971	1971	0
414	20241202	144000	62531838	1971	1971	1971	1971	0
415	20241202	143900	62531838	1971	1960	1971	1960	342
416	20241202	143800	61861507	1960	1962	1962	1959	1109
417	20241202	143700	59688046	1985	1961	1985	1961	2947
418	20241202	143600	53908955	1960	1970	1970	1960	2478
419	20241202	143500	49048723	1988	1988	1988	1988	0
420	20241202	143400	49048723	1988	1988	1988	1988	0
421	20241202	143300	49048723	1988	1988	1988	1988	0
422	20241202	143200	49048723	1988	1988	1988	1988	0
423	20241202	143100	49048723	1988	1988	1988	1988	0
424	20241202	143000	49048723	1988	1988	1988	1988	0
425	20241202	142900	49048723	1988	1968	1988	1968	100
426	20241202	142800	48851485	1968	1970	1970	1964	1231
427	20241202	142700	46432016	1988	1988	1988	1988	0
428	20241202	142600	46432016	1988	1988	1988	1988	0
429	20241202	142500	46432016	1988	1988	1988	1988	0
430	20241202	142400	46432016	1988	1988	1988	1988	0
431	20241202	142300	46432016	1988	1988	1988	1988	0
432	20241202	142200	46432016	1988	1988	1988	1988	0
433	20241202	142100	46432016	1988	1988	1988	1988	0
434	20241202	142000	46432016	1988	1988	1988	1988	0
435	20241202	141900	46432016	1988	1987	1988	1987	11
436	20241202	141800	46410158	1987	1987	1987	1987	0
437	20241202	141700	46410158	1987	1987	1987	1987	0
438	20241202	141600	46410158	1987	1987	1987	1987	0
439	20241202	141500	46410158	1987	1987	1987	1987	0
440	20241202	141400	46410158	1987	1987	1987	1987	0
441	20241202	141300	46410158	1987	1987	1987	1987	0
442	20241202	141200	46410158	1987	1977	1987	1970	201
443	20241202	141100	46013925	1988	1988	1988	1988	0
444	20241202	141000	46013925	1988	1988	1988	1988	0
445	20241202	140900	46013925	1988	1988	1988	1988	0
446	20241202	140800	46013925	1988	1988	1988	1988	0
447	20241202	140700	46013925	1988	1988	1988	1988	0
448	20241202	140600	46013925	1988	1988	1988	1988	0
449	20241202	140500	46013925	1988	1988	1988	1988	0
450	20241202	140400	46013925	1988	1977	1988	1977	21
451	20241202	140300	45972397	1990	1988	1990	1988	2
452	20241202	140200	45968419	1989	1989	1989	1989	0
453	20241202	140100	45968419	1989	1989	1989	1989	0
454	20241202	140000	45968419	1989	1989	1989	1989	0
455	20241202	135900	45968419	1989	1989	1989	1989	0
456	20241202	135800	45968419	1989	1989	1989	1989	0
457	20241202	135700	45968419	1989	1989	1989	1989	0
458	20241202	135600	45968419	1989	1989	1989	1989	0
459	20241202	135500	45968419	1989	1989	1989	1989	0
460	20241202	135400	45968419	1989	1989	1989	1989	0
461	20241202	135300	45968419	1989	1989	1989	1989	0
462	20241202	135200	45968419	1989	1989	1989	1989	0
463	20241202	135100	45968419	1989	1989	1989	1989	0
464	20241202	135000	45968419	1989	1989	1989	1989	0
465	20241202	134900	45968419	1989	1989	1989	1989	0
466	20241202	134800	45968419	1989	1989	1989	1989	0
467	20241202	134700	45968419	1989	1980	1989	1980	100
468	20241202	134600	45770410	1980	1978	1980	1976	253
469	20241202	134500	45270390	1989	1989	1989	1989	0
470	20241202	134400	45270390	1989	1989	1989	1989	23
471	20241202	134300	45224643	1988	1988	1988	1988	50
472	20241202	134200	45125243	1985	1985	1985	1985	0
473	20241202	134100	45125243	1985	1985	1985	1985	10
474	20241202	134000	45105393	1988	1988	1988	1988	0
475	20241202	133900	45105393	1988	1988	1988	1988	0
476	20241202	133800	45105393	1988	1988	1988	1988	0
477	20241202	133700	45105393	1988	1988	1988	1988	0
478	20241202	133600	45105393	1988	1988	1988	1988	0
479	20241202	133500	45105393	1988	1988	1988	1988	8
480	20241202	133400	45089489	1988	1988	1988	1988	0
481	20241202	133300	45089489	1988	1988	1988	1988	0
482	20241202	133200	45089489	1988	1988	1988	1988	0
483	20241202	133100	45089489	1988	1976	1988	1976	12
484	20241202	133000	45065753	1988	1988	1988	1988	0
485	20241202	132900	45065753	1988	1988	1988	1988	0
486	20241202	132800	45065753	1988	1988	1988	1988	0
487	20241202	132700	45065753	1988	1988	1988	1988	0
488	20241202	132600	45065753	1988	1988	1988	1988	0
489	20241202	132500	45065753	1988	1988	1988	1988	0
490	20241202	132400	45065753	1988	1988	1988	1988	0
491	20241202	132300	45065753	1988	1988	1988	1988	0
492	20241202	132200	45065753	1988	1988	1988	1988	29
493	20241202	132100	45008101	1988	1987	1988	1987	42
494	20241202	132000	44924646	1972	1973	1973	1972	2153
495	20241202	131900	40676828	1988	1988	1988	1988	6
496	20241202	131800	40664900	1988	1988	1988	1988	0
497	20241202	131700	40664900	1988	1988	1988	1988	0
498	20241202	131600	40664900	1988	1988	1988	1988	0
499	20241202	131500	40664900	1988	1988	1988	1988	0
500	20241202	131400	40664900	1988	1988	1988	1988	0
501	20241202	131300	40664900	1988	1988	1988	1988	0
502	20241202	131200	40664900	1988	1988	1988	1988	50
503	20241202	131100	40565500	1988	1988	1988	1988	7
504	20241202	131000	40551584	1985	1985	1985	1985	0
505	20241202	130900	40551584	1985	1985	1985	1985	0
506	20241202	130800	40551584	1985	1985	1985	1985	0
507	20241202	130700	40551584	1985	1985	1985	1985	0
508	20241202	130600	40551584	1985	1985	1985	1985	0
509	20241202	130500	40551584	1985	1985	1985	1985	0
510	20241202	130400	40551584	1985	1985	1985	1985	0
511	20241202	130300	40551584	1985	1985	1985	1985	0
512	20241202	130200	40551584	1985	1985	1985	1985	0
513	20241202	130100	40551584	1985	1985	1985	1985	0
514	20241202	130000	40551584	1985	1985	1985	1985	0
515	20241202	125900	40551584	1985	1985	1985	1985	11
516	20241202	125800	40529749	1985	1985	1985	1985	0
517	20241202	125700	40529749	1985	1985	1985	1985	0
518	20241202	125600	40529749	1985	1984	1985	1984	36
519	20241202	125500	40458324	1984	1984	1984	1984	0
520	20241202	125400	40458324	1984	1984	1984	1984	0
521	20241202	125300	40458324	1984	1984	1984	1984	0
522	20241202	125200	40458324	1984	1984	1984	1984	0
523	20241202	125100	40458324	1984	1984	1984	1984	1
524	20241202	125000	40456340	1983	1983	1983	1983	1
525	20241202	124900	40454357	1970	1971	1971	1970	668
526	20241202	124800	39138353	1984	1984	1984	1984	1
527	20241202	124700	39136369	1985	1985	1985	1985	0
528	20241202	124600	39136369	1985	1978	1985	1971	480
529	20241202	124500	38188476	1985	1985	1985	1985	0
530	20241202	124400	38188476	1985	1985	1985	1985	0
531	20241202	124300	38188476	1985	1985	1985	1985	0
532	20241202	124200	38188476	1985	1985	1985	1985	0
533	20241202	124100	38188476	1985	1985	1985	1985	0
534	20241202	124000	38188476	1985	1979	1985	1979	60
535	20241202	123900	38069676	1980	1980	1980	1980	0
536	20241202	123800	38069676	1980	1980	1980	1980	0
537	20241202	123700	38069676	1980	1980	1980	1980	0
538	20241202	123600	38069676	1980	1980	1980	1980	2
539	20241202	123500	38065716	1980	1981	1981	1980	102
540	20241202	123400	37863704	1982	1983	1983	1982	80
541	20241202	123300	37705112	1984	1985	1985	1983	220
542	20241202	123200	37268649	1985	1985	1985	1985	1
543	20241202	123100	37266664	1988	1988	1988	1988	0
544	20241202	123000	37266664	1988	1988	1988	1988	0
545	20241202	122900	37266664	1988	1988	1988	1988	0
546	20241202	122800	37266664	1988	1988	1988	1988	0
547	20241202	122700	37266664	1988	1988	1988	1988	0
548	20241202	122600	37266664	1988	1988	1988	1988	0
549	20241202	122500	37266664	1988	1987	1988	1987	62
550	20241202	122400	37143469	1987	1987	1987	1987	0
551	20241202	122300	37143469	1987	1987	1987	1987	0
552	20241202	122200	37143469	1987	1987	1987	1987	2
553	20241202	122100	37139495	1985	1985	1985	1985	12
554	20241202	122000	37115675	1987	1985	1987	1985	537
555	20241202	121900	36049228	1986	1986	1986	1986	0
556	20241202	121800	36049228	1986	1986	1986	1986	1
557	20241202	121700	36047242	1984	1984	1985	1982	352
558	20241202	121600	35348828	1986	1986	1986	1986	0
559	20241202	121500	35348828	1986	1986	1986	1986	0
560	20241202	121400	35348828	1986	1986	1986	1986	0
561	20241202	121300	35348828	1986	1986	1986	1986	0
562	20241202	121200	35348828	1986	1986	1986	1986	0
563	20241202	121100	35348828	1986	1986	1986	1986	0
564	20241202	121000	35348828	1986	1986	1986	1986	0
565	20241202	120900	35348828	1986	1986	1986	1986	0
566	20241202	120800	35348828	1986	1986	1986	1986	0
567	20241202	120700	35348828	1986	1986	1986	1986	1
568	20241202	120600	35346842	1977	1978	1978	1977	103
569	20241202	120500	35143186	1986	1986	1986	1986	0
570	20241202	120400	35143186	1986	1977	1986	1977	57
571	20241202	120300	35030438	1977	1976	1986	1976	47
572	20241202	120200	34937540	1986	1986	1986	1986	0
573	20241202	120100	34937540	1986	1986	1986	1986	0
574	20241202	120000	34937540	1986	1973	1986	1970	1232
575	20241202	115900	32510316	1986	1986	1986	1986	0
576	20241202	115800	32510316	1986	1986	1986	1986	0
577	20241202	115700	32510316	1986	1973	1986	1973	50
578	20241202	115600	32411653	1986	1986	1986	1986	0
579	20241202	115500	32411653	1986	1973	1986	1973	101
580	20241202	115400	32211134	1986	1986	1986	1986	0
581	20241202	115300	32211134	1986	1986	1986	1986	0
582	20241202	115200	32211134	1986	1986	1986	1986	0
583	20241202	115100	32211134	1986	1986	1986	1986	0
584	20241202	115000	32211134	1986	1986	1986	1986	0
585	20241202	114900	32211134	1986	1986	1986	1986	0
586	20241202	114800	32211134	1986	1986	1986	1986	0
587	20241202	114700	32211134	1986	1986	1986	1986	0
588	20241202	114600	32211134	1986	1986	1986	1986	1
589	20241202	114500	32209148	1987	1987	1987	1987	0
590	20241202	114400	32209148	1987	1987	1987	1987	0
591	20241202	114300	32209148	1987	1987	1987	1987	0
592	20241202	114200	32209148	1987	1987	1987	1987	0
593	20241202	114100	32209148	1987	1987	1987	1987	0
594	20241202	114000	32209148	1987	1987	1987	1987	0
595	20241202	113900	32209148	1987	1987	1987	1987	0
596	20241202	113800	32209148	1987	1987	1987	1987	0
597	20241202	113700	32209148	1987	1986	1987	1986	114
598	20241202	113600	31982743	1973	1973	1973	1973	92
599	20241202	113500	31801227	1986	1986	1986	1986	0
600	20241202	113400	31801227	1986	1985	1986	1985	6
601	20241202	113300	31789316	1986	1986	1986	1986	0
602	20241202	113200	31789316	1986	1986	1986	1986	0
603	20241202	113100	31789316	1986	1986	1986	1986	0
604	20241202	113000	31789316	1986	1986	1986	1986	0
605	20241202	112900	31789316	1986	1986	1986	1986	0
606	20241202	112800	31789316	1986	1986	1986	1986	0
607	20241202	112700	31789316	1986	1986	1986	1986	0
608	20241202	112600	31789316	1986	1986	1986	1986	0
609	20241202	112500	31789316	1986	1986	1986	1986	1
610	20241202	112400	31787330	1963	1963	1963	1963	0
611	20241202	112300	31787330	1963	1967	1967	1963	900
612	20241202	112200	30018664	1988	1988	1988	1988	0
613	20241202	112100	30018664	1988	1988	1988	1988	0
614	20241202	112000	30018664	1988	1988	1988	1988	0
615	20241202	111900	30018664	1988	1988	1988	1988	0
616	20241202	111800	30018664	1988	1988	1988	1988	0
617	20241202	111700	30018664	1988	1970	1988	1970	57
618	20241202	111600	29905914	1968	1970	1970	1968	301
619	20241202	111500	29312946	1989	1989	1989	1989	0
620	20241202	111400	29312946	1989	1989	1989	1989	0
621	20241202	111300	29312946	1989	1989	1989	1989	0
622	20241202	111200	29312946	1989	1989	1989	1989	0
623	20241202	111100	29312946	1989	1989	1989	1989	0
624	20241202	111000	29312946	1989	1989	1989	1989	5
625	20241202	110900	29303001	1989	1989	1989	1989	0
626	20241202	110800	29303001	1989	1989	1989	1989	1
627	20241202	110700	29301012	1989	1989	1989	1989	0
628	20241202	110600	29301012	1989	1971	1989	1970	654
629	20241202	110500	28012393	1990	1990	1990	1990	0
630	20241202	110400	28012393	1990	1990	1990	1990	0
631	20241202	110300	28012393	1990	1990	1990	1990	0
632	20241202	110200	28012393	1990	1990	1990	1990	0
633	20241202	110100	28012393	1990	1990	1990	1990	0
634	20241202	110000	28012393	1990	1990	1990	1990	0
635	20241202	105900	28012393	1990	1990	1990	1990	0
636	20241202	105800	28012393	1990	1990	1990	1990	0
637	20241202	105700	28012393	1990	1990	1990	1990	0
638	20241202	105600	28012393	1990	1971	1990	1970	134
639	20241202	105500	27747733	1978	1980	1980	1978	30
640	20241202	105400	27688373	1990	1990	1990	1990	0
641	20241202	105300	27688373	1990	1990	1990	1990	0
642	20241202	105200	27688373	1990	1990	1990	1990	9
643	20241202	105100	27670463	1990	1990	1990	1990	0
644	20241202	105000	27670463	1990	1990	1990	1990	0
645	20241202	104900	27670463	1990	1990	1990	1990	0
646	20241202	104800	27670463	1990	1990	1990	1990	0
647	20241202	104700	27670463	1990	1990	1990	1990	0
648	20241202	104600	27670463	1990	1990	1990	1990	0
649	20241202	104500	27670463	1990	1990	1990	1990	0
650	20241202	104400	27670463	1990	1990	1990	1990	0
651	20241202	104300	27670463	1990	1980	1990	1980	801
652	20241202	104200	26082633	1980	1975	1980	1975	1552
653	20241202	104100	23012423	1980	1980	1980	1980	0
654	20241202	104000	23012423	1980	1970	1980	1970	102
655	20241202	103900	22811463	1980	1980	1980	1980	0
656	20241202	103800	22811463	1980	1980	1980	1980	0
657	20241202	103700	22811463	1980	1980	1980	1980	1
658	20241202	103600	22809483	1980	1980	1980	1980	0
659	20241202	103500	22809483	1980	1980	1980	1980	0
660	20241202	103400	22809483	1980	1980	1980	1980	0
661	20241202	103300	22809483	1980	1980	1980	1980	0
662	20241202	103200	22809483	1980	1980	1980	1980	300
663	20241202	103100	22215483	1980	1980	1980	1980	0
664	20241202	103000	22215483	1980	1980	1980	1980	58
665	20241202	102900	22100643	1980	1980	1980	1980	0
666	20241202	102800	22100643	1980	1980	1980	1980	0
667	20241202	102700	22100643	1980	1980	1980	1980	0
668	20241202	102600	22100643	1980	1980	1980	1980	1
669	20241202	102500	22098663	1966	1967	1967	1966	100
670	20241202	102400	21902027	1980	1980	1980	1980	0
671	20241202	102300	21902027	1980	1980	1980	1980	0
672	20241202	102200	21902027	1980	1980	1980	1980	0
673	20241202	102100	21902027	1980	1980	1980	1980	0
674	20241202	102000	21902027	1980	1980	1980	1980	0
675	20241202	101900	21902027	1980	1980	1980	1980	200
676	20241202	101800	21506027	1980	1980	1980	1980	100
677	20241202	101700	21308027	1980	1980	1980	1980	0
678	20241202	101600	21308027	1980	1980	1980	1980	10
679	20241202	101500	21288227	1980	1981	1981	1970	1289
680	20241202	101400	18747919	1989	1989	1989	1989	0
681	20241202	101300	18747919	1989	1989	1989	1989	0
682	20241202	101200	18747919	1989	1989	1989	1989	0
683	20241202	101100	18747919	1989	1989	1989	1989	0
684	20241202	101000	18747919	1989	1988	1989	1981	63
685	20241202	100900	18622687	1988	1981	1988	1981	16
686	20241202	100800	18590977	1981	1981	1981	1981	0
687	20241202	100700	18590977	1981	1981	1981	1981	1
688	20241202	100600	18588996	1988	1988	1988	1988	0
689	20241202	100500	18588996	1988	1988	1988	1988	0
690	20241202	100400	18588996	1988	1988	1988	1988	2
691	20241202	100300	18585020	1986	1986	1986	1986	0
692	20241202	100200	18585020	1986	1986	1986	1986	13
693	20241202	100100	18559202	1989	1989	1989	1989	0
694	20241202	100000	18559202	1989	1989	1989	1989	0
695	20241202	095900	18559202	1989	1989	1989	1989	0
696	20241202	095800	18559202	1989	1989	1989	1989	0
697	20241202	095700	18559202	1989	1986	1989	1986	95
698	20241202	095600	18370529	1990	1990	1990	1990	0
699	20241202	095500	18370529	1990	1990	1990	1990	0
700	20241202	095400	18370529	1990	1990	1990	1990	0
701	20241202	095300	18370529	1990	1990	1990	1990	5
702	20241202	095200	18360579	1990	1990	1990	1990	105
703	20241202	095100	18151629	1990	1990	1990	1990	51
704	20241202	095000	18050139	1990	1990	1990	1990	1
705	20241202	094900	18048149	1990	1990	1990	1990	0
706	20241202	094800	18048149	1990	1990	1990	1990	0
707	20241202	094700	18048149	1990	1990	1990	1990	0
708	20241202	094600	18048149	1990	1990	1990	1990	0
709	20241202	094500	18048149	1990	1990	1990	1990	0
710	20241202	094400	18048149	1990	1990	1990	1990	0
711	20241202	094300	18048149	1990	1990	1990	1965	585
712	20241202	094200	16897857	1970	1981	1981	1970	2546
713	20241202	094100	11873559	1982	1989	1989	1982	525
714	20241202	094000	10831568	1990	1990	1990	1990	0
715	20241202	093900	10831568	1990	1990	1990	1990	0
716	20241202	093800	10831568	1990	1991	1998	1990	129
717	20241202	093700	10574792	1998	1998	1998	1998	0
718	20241202	093600	10574792	1998	1998	1998	1998	2
719	20241202	093500	10570796	1990	1990	1990	1990	50
720	20241202	093400	10471296	1998	1998	1998	1991	127
721	20241202	093300	10218411	1992	1992	1992	1992	0
722	20241202	093200	10218411	1992	1992	1992	1992	0
723	20241202	093100	10218411	1992	1993	1993	1991	243
724	20241202	093000	9734413	1998	1998	1998	1998	0
725	20241202	092900	9734413	1998	1993	1998	1993	62
726	20241202	092800	9610837	1998	1998	1998	1998	0
727	20241202	092700	9610837	1998	1998	1998	1998	0
728	20241202	092600	9610837	1998	1998	1998	1998	0
729	20241202	092500	9610837	1998	1998	1998	1998	0
730	20241202	092400	9610837	1998	1998	1998	1998	0
731	20241202	092300	9610837	1998	1998	1998	1998	0
732	20241202	092200	9610837	1998	1998	1998	1998	0
733	20241202	092100	9610837	1998	1998	1998	1998	0
734	20241202	092000	9610837	1998	1998	1998	1998	0
735	20241202	091900	9610837	1998	1998	1998	1998	4
736	20241202	091800	9602845	1998	1998	1998	1998	0
737	20241202	091700	9602845	1998	1998	1998	1998	0
738	20241202	091600	9602845	1998	1998	1998	1978	403
739	20241202	091500	8805651	1982	1982	1982	1982	58
740	20241202	091400	8690695	1998	1998	1998	1998	30
741	20241202	091300	8630755	2000	2000	2000	2000	0
742	20241202	091200	8630755	2000	2000	2000	2000	0
743	20241202	091100	8630755	2000	2000	2000	2000	0
744	20241202	091000	8630755	2000	1995	2000	1995	462
745	20241202	090900	7709060	2000	2000	2000	2000	0
746	20241202	090800	7709060	2000	1995	2000	1995	60
747	20241202	090700	7589355	2000	2000	2000	1995	818
748	20241202	090600	5957050	1995	1995	1995	1995	0
749	20241202	090500	5957050	1995	1995	1995	1995	0
750	20241202	090400	5957050	1995	1999	2025	1995	81
751	20241202	090300	5794927	1999	1999	1999	1999	0
752	20241202	090200	5794927	1999	1999	1999	1999	1
753	20241202	090100	5792928	1999	1995	1999	1995	34
754	20241202	090000	5725090	1995	1970	1995	1970	2897