KissMeData/122690/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202100	35708546	1978	1978	1978	1978	178
3	20241202	202000	35708546	1978	1978	1978	1978	0
4	20241202	201900	35708546	1978	1978	1978	1978	0
5	20241202	201800	35708546	1978	1978	1978	1978	0
6	20241202	201700	35708546	1978	1978	1978	1978	0
7	20241202	201600	35708546	1978	1978	1978	1978	0
8	20241202	201500	35708546	1978	1978	1978	1978	0
9	20241202	201400	35708546	1978	1978	1978	1978	0
10	20241202	201300	35708546	1978	1978	1978	1978	0
11	20241202	201200	35708546	1978	1978	1978	1978	0
12	20241202	201100	35708546	1978	1978	1978	1978	0
13	20241202	201000	35708546	1978	1978	1978	1978	0
14	20241202	200900	35708546	1978	1978	1978	1978	0
15	20241202	200800	35708546	1978	1978	1978	1978	0
16	20241202	200700	35708546	1978	1978	1978	1978	0
17	20241202	200600	35708546	1978	1978	1978	1978	0
18	20241202	200500	35708546	1978	1978	1978	1978	0
19	20241202	200400	35708546	1978	1978	1978	1978	0
20	20241202	200300	35708546	1978	1978	1978	1978	0
21	20241202	200200	35708546	1978	1978	1978	1978	0
22	20241202	200100	35708546	1978	1978	1978	1978	0
23	20241202	200000	35708546	1978	1978	1978	1978	0
24	20241202	195900	35708546	1978	1978	1978	1978	0
25	20241202	195800	35708546	1978	1978	1978	1978	0
26	20241202	195700	35708546	1978	1978	1978	1978	0
27	20241202	195600	35708546	1978	1978	1978	1978	0
28	20241202	195500	35708546	1978	1978	1978	1978	0
29	20241202	195400	35708546	1978	1978	1978	1978	0
30	20241202	195300	35708546	1978	1978	1978	1978	0
31	20241202	195200	35708546	1978	1978	1978	1978	0
32	20241202	195100	35708546	1978	1978	1978	1978	178
33	20241202	195000	35708546	1978	1978	1978	1978	0
34	20241202	194900	35708546	1978	1978	1978	1978	0
35	20241202	194800	35708546	1978	1978	1978	1978	0
36	20241202	194700	35708546	1978	1978	1978	1978	0
37	20241202	194600	35708546	1978	1978	1978	1978	0
38	20241202	194500	35708546	1978	1978	1978	1978	0
39	20241202	194400	35708546	1978	1978	1978	1978	0
40	20241202	194300	35708546	1978	1978	1978	1978	0
41	20241202	194200	35708546	1978	1978	1978	1978	0
42	20241202	194100	35708546	1978	1978	1978	1978	0
43	20241202	194000	35708546	1978	1978	1978	1978	0
44	20241202	193900	35708546	1978	1978	1978	1978	0
45	20241202	193800	35708546	1978	1978	1978	1978	0
46	20241202	193700	35708546	1978	1978	1978	1978	0
47	20241202	193600	35708546	1978	1978	1978	1978	0
48	20241202	193500	35708546	1978	1978	1978	1978	0
49	20241202	193400	35708546	1978	1978	1978	1978	0
50	20241202	193300	35708546	1978	1978	1978	1978	0
51	20241202	193200	35708546	1978	1978	1978	1978	0
52	20241202	193100	35708546	1978	1978	1978	1978	0
53	20241202	193000	35708546	1978	1978	1978	1978	0
54	20241202	192900	35708546	1978	1978	1978	1978	0
55	20241202	192800	35708546	1978	1978	1978	1978	0
56	20241202	192700	35708546	1978	1978	1978	1978	0
57	20241202	192600	35708546	1978	1978	1978	1978	0
58	20241202	192500	35708546	1978	1978	1978	1978	0
59	20241202	192400	35708546	1978	1978	1978	1978	0
60	20241202	192300	35708546	1978	1978	1978	1978	0
61	20241202	192200	35708546	1978	1978	1978	1978	0
62	20241202	192100	35708546	1978	1978	1978	1978	178
63	20241202	192000	35708546	1978	1978	1978	1978	0
64	20241202	191900	35708546	1978	1978	1978	1978	0
65	20241202	191800	35708546	1978	1978	1978	1978	0
66	20241202	191700	35708546	1978	1978	1978	1978	0
67	20241202	191600	35708546	1978	1978	1978	1978	0
68	20241202	191500	35708546	1978	1978	1978	1978	0
69	20241202	191400	35708546	1978	1978	1978	1978	0
70	20241202	191300	35708546	1978	1978	1978	1978	0
71	20241202	191200	35708546	1978	1978	1978	1978	0
72	20241202	191100	35708546	1978	1978	1978	1978	0
73	20241202	191000	35708546	1978	1978	1978	1978	0
74	20241202	190900	35708546	1978	1978	1978	1978	0
75	20241202	190800	35708546	1978	1978	1978	1978	0
76	20241202	190700	35708546	1978	1978	1978	1978	0
77	20241202	190600	35708546	1978	1978	1978	1978	0
78	20241202	190500	35708546	1978	1978	1978	1978	0
79	20241202	190400	35708546	1978	1978	1978	1978	0
80	20241202	190300	35708546	1978	1978	1978	1978	0
81	20241202	190200	35708546	1978	1978	1978	1978	0
82	20241202	190100	35708546	1978	1978	1978	1978	0
83	20241202	190000	35708546	1978	1978	1978	1978	0
84	20241202	185900	35708546	1978	1978	1978	1978	0
85	20241202	185800	35708546	1978	1978	1978	1978	0
86	20241202	185700	35708546	1978	1978	1978	1978	0
87	20241202	185600	35708546	1978	1978	1978	1978	0
88	20241202	185500	35708546	1978	1978	1978	1978	0
89	20241202	185400	35708546	1978	1978	1978	1978	0
90	20241202	185300	35708546	1978	1978	1978	1978	0
91	20241202	185200	35708546	1978	1978	1978	1978	0
92	20241202	185100	35708546	1978	1978	1978	1978	178
93	20241202	185000	35708546	1978	1978	1978	1978	0
94	20241202	184900	35708546	1978	1978	1978	1978	0
95	20241202	184800	35708546	1978	1978	1978	1978	0
96	20241202	184700	35708546	1978	1978	1978	1978	0
97	20241202	184600	35708546	1978	1978	1978	1978	0
98	20241202	184500	35708546	1978	1978	1978	1978	0
99	20241202	184400	35708546	1978	1978	1978	1978	0
100	20241202	184300	35708546	1978	1978	1978	1978	0
101	20241202	184200	35708546	1978	1978	1978	1978	0
102	20241202	184100	35708546	1978	1978	1978	1978	0
103	20241202	184000	35708546	1978	1978	1978	1978	0
104	20241202	183900	35708546	1978	1978	1978	1978	0
105	20241202	183800	35708546	1978	1978	1978	1978	0
106	20241202	183700	35708546	1978	1978	1978	1978	0
107	20241202	183600	35708546	1978	1978	1978	1978	0
108	20241202	183500	35708546	1978	1978	1978	1978	0
109	20241202	183400	35708546	1978	1978	1978	1978	0
110	20241202	183300	35708546	1978	1978	1978	1978	0
111	20241202	183200	35708546	1978	1978	1978	1978	0
112	20241202	183100	35708546	1978	1978	1978	1978	0
113	20241202	183000	35708546	1978	1978	1978	1978	0
114	20241202	182900	35708546	1978	1978	1978	1978	0
115	20241202	182800	35708546	1978	1978	1978	1978	0
116	20241202	182700	35708546	1978	1978	1978	1978	0
117	20241202	182600	35708546	1978	1978	1978	1978	0
118	20241202	182500	35708546	1978	1978	1978	1978	0
119	20241202	182400	35708546	1978	1978	1978	1978	0
120	20241202	182300	35708546	1978	1978	1978	1978	0
121	20241202	182200	35708546	1978	1978	1978	1978	0
122	20241202	182100	35708546	1978	1978	1978	1978	178
123	20241202	182000	35708546	1978	1978	1978	1978	0
124	20241202	181900	35708546	1978	1978	1978	1978	0
125	20241202	181800	35708546	1978	1978	1978	1978	0
126	20241202	181700	35708546	1978	1978	1978	1978	0
127	20241202	181600	35708546	1978	1978	1978	1978	0
128	20241202	181500	35708546	1978	1978	1978	1978	0
129	20241202	181400	35708546	1978	1978	1978	1978	0
130	20241202	181300	35708546	1978	1978	1978	1978	0
131	20241202	181200	35708546	1978	1978	1978	1978	0
132	20241202	181100	35708546	1978	1978	1978	1978	0
133	20241202	181000	35708546	1978	1978	1978	1978	0
134	20241202	180900	35708546	1978	1978	1978	1978	0
135	20241202	180800	35708546	1978	1978	1978	1978	0
136	20241202	180700	35708546	1978	1978	1978	1978	0
137	20241202	180600	35708546	1978	1978	1978	1978	0
138	20241202	180500	35708546	1978	1978	1978	1978	0
139	20241202	180400	35708546	1978	1978	1978	1978	0
140	20241202	180300	35708546	1978	1978	1978	1978	0
141	20241202	180200	35708546	1978	1978	1978	1978	0
142	20241202	180100	35708546	1978	1978	1978	1978	0
143	20241202	180000	35708546	1978	1978	1978	1978	0
144	20241202	175900	35708546	1978	1978	1978	1978	0
145	20241202	175800	35708546	1978	1978	1978	1978	0
146	20241202	175700	35708546	1978	1978	1978	1978	0
147	20241202	175600	35708546	1978	1978	1978	1978	0
148	20241202	175500	35708546	1978	1978	1978	1978	0
149	20241202	175400	35708546	1978	1978	1978	1978	0
150	20241202	175300	35708546	1978	1978	1978	1978	0
151	20241202	175200	35708546	1978	1978	1978	1978	0
152	20241202	175100	35708546	1978	1978	1978	1978	178
153	20241202	175000	35708546	1978	1978	1978	1978	0
154	20241202	174900	35708546	1978	1978	1978	1978	0
155	20241202	174800	35708546	1978	1978	1978	1978	0
156	20241202	174700	35708546	1978	1978	1978	1978	0
157	20241202	174600	35708546	1978	1978	1978	1978	0
158	20241202	174500	35708546	1978	1978	1978	1978	0
159	20241202	174400	35708546	1978	1978	1978	1978	0
160	20241202	174300	35708546	1978	1978	1978	1978	0
161	20241202	174200	35708546	1978	1978	1978	1978	0
162	20241202	174100	35708546	1978	1978	1978	1978	0
163	20241202	174000	35708546	1978	1978	1978	1978	0
164	20241202	173900	35708546	1978	1978	1978	1978	0
165	20241202	173800	35708546	1978	1978	1978	1978	0
166	20241202	173700	35708546	1978	1978	1978	1978	0
167	20241202	173600	35708546	1978	1978	1978	1978	0
168	20241202	173500	35708546	1978	1978	1978	1978	0
169	20241202	173400	35708546	1978	1978	1978	1978	0
170	20241202	173300	35708546	1978	1978	1978	1978	0
171	20241202	173200	35708546	1978	1978	1978	1978	0
172	20241202	173100	35708546	1978	1978	1978	1978	0
173	20241202	173000	35708546	1978	1978	1978	1978	0
174	20241202	172900	35708546	1978	1978	1978	1978	0
175	20241202	172800	35708546	1978	1978	1978	1978	0
176	20241202	172700	35708546	1978	1978	1978	1978	0
177	20241202	172600	35708546	1978	1978	1978	1978	0
178	20241202	172500	35708546	1978	1978	1978	1978	0
179	20241202	172400	35708546	1978	1978	1978	1978	0
180	20241202	172300	35708546	1978	1978	1978	1978	0
181	20241202	172200	35708546	1978	1978	1978	1978	0
182	20241202	172100	35708546	1978	1978	1978	1978	178
183	20241202	172000	35708546	1978	1978	1978	1978	0
184	20241202	171900	35708546	1978	1978	1978	1978	0
185	20241202	171800	35708546	1978	1978	1978	1978	0
186	20241202	171700	35708546	1978	1978	1978	1978	0
187	20241202	171600	35708546	1978	1978	1978	1978	0
188	20241202	171500	35708546	1978	1978	1978	1978	0
189	20241202	171400	35708546	1978	1978	1978	1978	0
190	20241202	171300	35708546	1978	1978	1978	1978	0
191	20241202	171200	35708546	1978	1978	1978	1978	0
192	20241202	171100	35708546	1978	1978	1978	1978	0
193	20241202	171000	35708546	1978	1978	1978	1978	0
194	20241202	170900	35708546	1978	1978	1978	1978	0
195	20241202	170800	35708546	1978	1978	1978	1978	0
196	20241202	170700	35708546	1978	1978	1978	1978	0
197	20241202	170600	35708546	1978	1978	1978	1978	0
198	20241202	170500	35708546	1978	1978	1978	1978	0
199	20241202	170400	35708546	1978	1978	1978	1978	0
200	20241202	170300	35708546	1978	1978	1978	1978	0
201	20241202	170200	35708546	1978	1978	1978	1978	0
202	20241202	170100	35708546	1978	1978	1978	1978	0
203	20241202	170000	35708546	1978	1978	1978	1978	0
204	20241202	165900	35708546	1978	1978	1978	1978	0
205	20241202	165800	35708546	1978	1978	1978	1978	0
206	20241202	165700	35708546	1978	1978	1978	1978	0
207	20241202	165600	35708546	1978	1978	1978	1978	0
208	20241202	165500	35708546	1978	1978	1978	1978	0
209	20241202	165400	35708546	1978	1978	1978	1978	0
210	20241202	165300	35708546	1978	1978	1978	1978	0
211	20241202	165200	35708546	1978	1978	1978	1978	0
212	20241202	165100	35708546	1978	1978	1978	1978	178
213	20241202	165000	35708546	1978	1978	1978	1978	0
214	20241202	164900	35708546	1978	1978	1978	1978	0
215	20241202	164800	35708546	1978	1978	1978	1978	0
216	20241202	164700	35708546	1978	1978	1978	1978	0
217	20241202	164600	35708546	1978	1978	1978	1978	0
218	20241202	164500	35708546	1978	1978	1978	1978	0
219	20241202	164400	35708546	1978	1978	1978	1978	0
220	20241202	164300	35708546	1978	1978	1978	1978	0
221	20241202	164200	35708546	1978	1978	1978	1978	0
222	20241202	164100	35708546	1978	1978	1978	1978	0
223	20241202	164000	35708546	1978	1978	1978	1978	0
224	20241202	163900	35708546	1978	1978	1978	1978	0
225	20241202	163800	35708546	1978	1978	1978	1978	0
226	20241202	163700	35708546	1978	1978	1978	1978	0
227	20241202	163600	35708546	1978	1978	1978	1978	0
228	20241202	163500	35708546	1978	1978	1978	1978	0
229	20241202	163400	35708546	1978	1978	1978	1978	0
230	20241202	163300	35708546	1978	1978	1978	1978	0
231	20241202	163200	35708546	1978	1978	1978	1978	0
232	20241202	163100	35708546	1978	1978	1978	1978	0
233	20241202	163000	35708546	1978	1978	1978	1978	0
234	20241202	162900	35708546	1978	1978	1978	1978	0
235	20241202	162800	35708546	1978	1978	1978	1978	0
236	20241202	162700	35708546	1978	1978	1978	1978	0
237	20241202	162600	35708546	1978	1978	1978	1978	0
238	20241202	162500	35708546	1978	1978	1978	1978	0
239	20241202	162400	35708546	1978	1978	1978	1978	0
240	20241202	162300	35708546	1978	1978	1978	1978	0
241	20241202	162200	35708546	1978	1978	1978	1978	0
242	20241202	162100	35708546	1978	1978	1978	1978	178
243	20241202	162000	35708546	1978	1978	1978	1978	0
244	20241202	161900	35708546	1978	1978	1978	1978	0
245	20241202	161800	35708546	1978	1978	1978	1978	0
246	20241202	161700	35708546	1978	1978	1978	1978	0
247	20241202	161600	35708546	1978	1978	1978	1978	0
248	20241202	161500	35708546	1978	1978	1978	1978	0
249	20241202	161400	35708546	1978	1978	1978	1978	0
250	20241202	161300	35708546	1978	1978	1978	1978	0
251	20241202	161200	35708546	1978	1978	1978	1978	0
252	20241202	161100	35708546	1978	1978	1978	1978	0
253	20241202	161000	35708546	1978	1978	1978	1978	0
254	20241202	160900	35708546	1978	1978	1978	1978	0
255	20241202	160800	35708546	1978	1978	1978	1978	0
256	20241202	160700	35708546	1978	1978	1978	1978	0
257	20241202	160600	35708546	1978	1978	1978	1978	0
258	20241202	160500	35708546	1978	1978	1978	1978	0
259	20241202	160400	35708546	1978	1978	1978	1978	0
260	20241202	160300	35708546	1978	1978	1978	1978	0
261	20241202	160200	35708546	1978	1978	1978	1978	0
262	20241202	160100	35708546	1978	1978	1978	1978	0
263	20241202	160000	35708546	1978	1978	1978	1978	0
264	20241202	155900	35708546	1978	1978	1978	1978	0
265	20241202	155800	35708546	1978	1978	1978	1978	0
266	20241202	155700	35708546	1978	1978	1978	1978	0
267	20241202	155600	35708546	1978	1978	1978	1978	0
268	20241202	155500	35708546	1978	1978	1978	1978	0
269	20241202	155400	35708546	1978	1978	1978	1978	0
270	20241202	155300	35708546	1978	1978	1978	1978	0
271	20241202	155200	35708546	1978	1978	1978	1978	0
272	20241202	155100	35708546	1978	1978	1978	1978	178
273	20241202	155000	35708546	1978	1978	1978	1978	0
274	20241202	154900	35708546	1978	1978	1978	1978	0
275	20241202	154800	35708546	1978	1978	1978	1978	0
276	20241202	154700	35708546	1978	1978	1978	1978	0
277	20241202	154600	35708546	1978	1978	1978	1978	0
278	20241202	154500	35708546	1978	1978	1978	1978	0
279	20241202	154400	35708546	1978	1978	1978	1978	0
280	20241202	154300	35708546	1978	1978	1978	1978	0
281	20241202	154200	35708546	1978	1978	1978	1978	0
282	20241202	154100	35708546	1978	1978	1978	1978	0
283	20241202	154000	35708546	1978	1978	1978	1978	0
284	20241202	153900	35708546	1978	1978	1978	1978	0
285	20241202	153800	35708546	1978	1978	1978	1978	0
286	20241202	153700	35708546	1978	1978	1978	1978	0
287	20241202	153600	35708546	1978	1978	1978	1978	0
288	20241202	153500	35708546	1978	1978	1978	1978	0
289	20241202	153400	35708546	1978	1978	1978	1978	0
290	20241202	153300	35708546	1978	1978	1978	1978	0
291	20241202	153200	35708546	1978	1978	1978	1978	0
292	20241202	153100	35708546	1978	1978	1978	1978	0
293	20241202	153000	35708546	1978	1978	1978	1978	178
294	20241202	152900	35356462	1977	1977	1977	1977	0
295	20241202	152800	35356462	1977	1977	1977	1977	0
296	20241202	152700	35356462	1977	1977	1977	1977	0
297	20241202	152600	35356462	1977	1977	1977	1977	0
298	20241202	152500	35356462	1977	1977	1977	1977	0
299	20241202	152400	35356462	1977	1977	1977	1977	0
300	20241202	152300	35356462	1977	1977	1977	1977	0
301	20241202	152200	35356462	1977	1977	1977	1977	0
302	20241202	152100	35356462	1977	1977	1977	1977	0
303	20241202	152000	35356462	1977	1977	1977	1977	0
304	20241202	151900	35356462	1977	1977	1977	1977	1
305	20241202	151800	35354485	1979	1979	1979	1979	0
306	20241202	151700	35354485	1979	1973	1979	1973	276
307	20241202	151600	34809931	1967	1967	1967	1967	3
308	20241202	151500	34804030	1968	1965	1968	1964	125
309	20241202	151400	34558044	1968	1968	1968	1968	1
310	20241202	151300	34556076	1964	1964	1964	1964	0
311	20241202	151200	34556076	1964	1964	1964	1964	0
312	20241202	151100	34556076	1964	1964	1964	1964	0
313	20241202	151000	34556076	1964	1964	1964	1964	3
314	20241202	150900	34550184	1964	1964	1964	1964	87
315	20241202	150800	34379316	1963	1963	1963	1963	5
316	20241202	150700	34369501	1963	1964	1964	1963	906
317	20241202	150600	32591019	1964	1964	1964	1964	2
318	20241202	150500	32587091	1965	1967	1967	1965	6
319	20241202	150400	32575293	1965	1965	1965	1965	2
320	20241202	150300	32571363	1964	1965	1965	1964	232
321	20241202	150200	32115665	1966	1966	1966	1966	0
322	20241202	150100	32115665	1966	1966	1966	1966	0
323	20241202	150000	32115665	1966	1966	1966	1966	0
324	20241202	145900	32115665	1966	1966	1966	1966	0
325	20241202	145800	32115665	1966	1966	1966	1966	0
326	20241202	145700	32115665	1966	1966	1966	1966	0
327	20241202	145600	32115665	1966	1966	1966	1966	0
328	20241202	145500	32115665	1966	1966	1966	1966	0
329	20241202	145400	32115665	1966	1966	1966	1966	2
330	20241202	145300	32111733	1964	1964	1964	1964	0
331	20241202	145200	32111733	1964	1964	1964	1964	0
332	20241202	145100	32111733	1964	1964	1964	1964	0
333	20241202	145000	32111733	1964	1964	1964	1964	0
334	20241202	144900	32111733	1964	1964	1964	1964	0
335	20241202	144800	32111733	1964	1964	1964	1964	0
336	20241202	144700	32111733	1964	1964	1964	1964	0
337	20241202	144600	32111733	1964	1964	1964	1964	0
338	20241202	144500	32111733	1964	1964	1964	1964	267
339	20241202	144400	31587345	1964	1964	1964	1964	0
340	20241202	144300	31587345	1964	1964	1964	1964	0
341	20241202	144200	31587345	1964	1964	1964	1964	0
342	20241202	144100	31587345	1964	1964	1964	1964	1
343	20241202	144000	31585381	1965	1965	1965	1965	0
344	20241202	143900	31585381	1965	1965	1965	1965	0
345	20241202	143800	31585381	1965	1966	1966	1965	4911
346	20241202	143700	21931359	1966	1966	1966	1966	93
347	20241202	143600	21748521	1966	1966	1966	1966	0
348	20241202	143500	21748521	1966	1966	1966	1966	0
349	20241202	143400	21748521	1966	1966	1966	1966	0
350	20241202	143300	21748521	1966	1966	1966	1966	5
351	20241202	143200	21738691	1967	1967	1967	1967	0
352	20241202	143100	21738691	1967	1967	1967	1967	0
353	20241202	143000	21738691	1967	1967	1967	1967	0
354	20241202	142900	21738691	1967	1967	1967	1967	0
355	20241202	142800	21738691	1967	1967	1967	1967	0
356	20241202	142700	21738691	1967	1967	1967	1967	0
357	20241202	142600	21738691	1967	1967	1967	1967	0
358	20241202	142500	21738691	1967	1967	1967	1967	0
359	20241202	142400	21738691	1967	1967	1967	1967	0
360	20241202	142300	21738691	1967	1967	1967	1967	0
361	20241202	142200	21738691	1967	1967	1967	1967	0
362	20241202	142100	21738691	1967	1967	1967	1967	0
363	20241202	142000	21738691	1967	1967	1967	1967	0
364	20241202	141900	21738691	1967	1967	1967	1967	0
365	20241202	141800	21738691	1967	1967	1967	1967	0
366	20241202	141700	21738691	1967	1967	1967	1967	0
367	20241202	141600	21738691	1967	1967	1967	1967	0
368	20241202	141500	21738691	1967	1967	1967	1967	2
369	20241202	141400	21734757	1968	1968	1968	1968	0
370	20241202	141300	21734757	1968	1968	1968	1968	0
371	20241202	141200	21734757	1968	1968	1968	1968	0
372	20241202	141100	21734757	1968	1968	1968	1968	0
373	20241202	141000	21734757	1968	1968	1968	1968	1
374	20241202	140900	21732789	1968	1968	1968	1968	0
375	20241202	140800	21732789	1968	1968	1968	1968	2
376	20241202	140700	21728853	1969	1969	1969	1969	1
377	20241202	140600	21726884	1969	1969	1969	1969	0
378	20241202	140500	21726884	1969	1969	1969	1969	1
379	20241202	140400	21724915	1969	1969	1969	1969	0
380	20241202	140300	21724915	1969	1969	1969	1969	0
381	20241202	140200	21724915	1969	1969	1969	1969	0
382	20241202	140100	21724915	1969	1969	1969	1969	0
383	20241202	140000	21724915	1969	1969	1969	1969	0
384	20241202	135900	21724915	1969	1969	1969	1969	0
385	20241202	135800	21724915	1969	1969	1969	1969	0
386	20241202	135700	21724915	1969	1969	1969	1969	1
387	20241202	135600	21722946	1973	1973	1973	1973	0
388	20241202	135500	21722946	1973	1973	1973	1973	0
389	20241202	135400	21722946	1973	1973	1973	1973	0
390	20241202	135300	21722946	1973	1973	1973	1973	0
391	20241202	135200	21722946	1973	1973	1973	1973	0
392	20241202	135100	21722946	1973	1973	1973	1973	0
393	20241202	135000	21722946	1973	1973	1973	1973	0
394	20241202	134900	21722946	1973	1973	1973	1973	0
395	20241202	134800	21722946	1973	1973	1973	1973	0
396	20241202	134700	21722946	1973	1973	1973	1973	0
397	20241202	134600	21722946	1973	1973	1973	1973	0
398	20241202	134500	21722946	1973	1973	1973	1973	0
399	20241202	134400	21722946	1973	1973	1973	1973	0
400	20241202	134300	21722946	1973	1973	1973	1973	0
401	20241202	134200	21722946	1973	1973	1973	1973	0
402	20241202	134100	21722946	1973	1973	1973	1973	0
403	20241202	134000	21722946	1973	1973	1973	1973	0
404	20241202	133900	21722946	1973	1971	1973	1971	46
405	20241202	133800	21632226	1971	1971	1971	1971	0
406	20241202	133700	21632226	1971	1971	1971	1971	0
407	20241202	133600	21632226	1971	1971	1971	1971	0
408	20241202	133500	21632226	1971	1971	1971	1971	0
409	20241202	133400	21632226	1971	1971	1971	1971	0
410	20241202	133300	21632226	1971	1971	1971	1971	0
411	20241202	133200	21632226	1971	1971	1971	1971	0
412	20241202	133100	21632226	1971	1971	1971	1971	0
413	20241202	133000	21632226	1971	1971	1971	1971	0
414	20241202	132900	21632226	1971	1971	1971	1971	0
415	20241202	132800	21632226	1971	1971	1971	1971	0
416	20241202	132700	21632226	1971	1971	1971	1971	0
417	20241202	132600	21632226	1971	1971	1971	1971	1
418	20241202	132500	21630255	1965	1965	1965	1965	0
419	20241202	132400	21630255	1965	1965	1965	1965	0
420	20241202	132300	21630255	1965	1965	1965	1965	0
421	20241202	132200	21630255	1965	1965	1965	1965	0
422	20241202	132100	21630255	1965	1965	1965	1965	0
423	20241202	132000	21630255	1965	1965	1965	1965	0
424	20241202	131900	21630255	1965	1965	1965	1965	0
425	20241202	131800	21630255	1965	1965	1965	1965	0
426	20241202	131700	21630255	1965	1965	1965	1965	0
427	20241202	131600	21630255	1965	1965	1965	1965	0
428	20241202	131500	21630255	1965	1965	1965	1965	0
429	20241202	131400	21630255	1965	1965	1965	1965	0
430	20241202	131300	21630255	1965	1965	1965	1965	0
431	20241202	131200	21630255	1965	1965	1965	1965	0
432	20241202	131100	21630255	1965	1965	1965	1965	0
433	20241202	131000	21630255	1965	1965	1965	1965	0
434	20241202	130900	21630255	1965	1965	1965	1965	0
435	20241202	130800	21630255	1965	1965	1965	1965	0
436	20241202	130700	21630255	1965	1965	1965	1965	0
437	20241202	130600	21630255	1965	1965	1965	1965	0
438	20241202	130500	21630255	1965	1965	1965	1965	0
439	20241202	130400	21630255	1965	1965	1965	1965	1
440	20241202	130300	21628290	1965	1965	1965	1965	0
441	20241202	130200	21628290	1965	1965	1965	1965	28
442	20241202	130100	21573270	1964	1965	1965	1964	15
443	20241202	130000	21543808	1964	1964	1964	1964	0
444	20241202	125900	21543808	1964	1966	1966	1964	50
445	20241202	125800	21445602	1964	1964	1964	1964	0
446	20241202	125700	21445602	1964	1964	1964	1964	0
447	20241202	125600	21445602	1964	1964	1964	1964	0
448	20241202	125500	21445602	1964	1964	1964	1964	0
449	20241202	125400	21445602	1964	1964	1964	1964	0
450	20241202	125300	21445602	1964	1964	1964	1964	0
451	20241202	125200	21445602	1964	1964	1964	1964	0
452	20241202	125100	21445602	1964	1964	1964	1964	0
453	20241202	125000	21445602	1964	1964	1964	1964	174
454	20241202	124900	21103866	1964	1964	1964	1964	0
455	20241202	124800	21103866	1964	1964	1964	1964	0
456	20241202	124700	21103866	1964	1964	1964	1964	0
457	20241202	124600	21103866	1964	1964	1964	1964	0
458	20241202	124500	21103866	1964	1964	1964	1964	0
459	20241202	124400	21103866	1964	1964	1964	1964	0
460	20241202	124300	21103866	1964	1964	1964	1964	0
461	20241202	124200	21103866	1964	1964	1964	1964	0
462	20241202	124100	21103866	1964	1964	1964	1964	0
463	20241202	124000	21103866	1964	1964	1964	1964	0
464	20241202	123900	21103866	1964	1964	1964	1964	0
465	20241202	123800	21103866	1964	1964	1964	1964	0
466	20241202	123700	21103866	1964	1965	1965	1964	1181
467	20241202	123600	18783302	1965	1965	1965	1965	0
468	20241202	123500	18783302	1965	1965	1965	1965	0
469	20241202	123400	18783302	1965	1965	1965	1965	0
470	20241202	123300	18783302	1965	1965	1965	1965	0
471	20241202	123200	18783302	1965	1965	1965	1965	0
472	20241202	123100	18783302	1965	1965	1965	1965	100
473	20241202	123000	18586802	1973	1973	1973	1973	0
474	20241202	122900	18586802	1973	1973	1973	1973	0
475	20241202	122800	18586802	1973	1973	1973	1973	0
476	20241202	122700	18586802	1973	1973	1973	1973	0
477	20241202	122600	18586802	1973	1973	1973	1973	0
478	20241202	122500	18586802	1973	1973	1973	1973	0
479	20241202	122400	18586802	1973	1973	1973	1973	0
480	20241202	122300	18586802	1973	1973	1973	1973	0
481	20241202	122200	18586802	1973	1973	1973	1973	0
482	20241202	122100	18586802	1973	1973	1973	1973	1
483	20241202	122000	18584829	1966	1966	1966	1966	0
484	20241202	121900	18584829	1966	1966	1966	1966	0
485	20241202	121800	18584829	1966	1966	1966	1966	0
486	20241202	121700	18584829	1966	1966	1966	1966	0
487	20241202	121600	18584829	1966	1966	1966	1966	2651
488	20241202	121500	13372963	1966	1967	1967	1966	2092
489	20241202	121400	9259831	1967	1967	1967	1967	0
490	20241202	121300	9259831	1967	1967	1967	1967	0
491	20241202	121200	9259831	1967	1967	1967	1967	0
492	20241202	121100	9259831	1967	1967	1967	1967	0
493	20241202	121000	9259831	1967	1967	1967	1967	0
494	20241202	120900	9259831	1967	1967	1967	1967	0
495	20241202	120800	9259831	1967	1967	1967	1967	0
496	20241202	120700	9259831	1967	1967	1967	1967	26
497	20241202	120600	9208689	1967	1967	1967	1967	0
498	20241202	120500	9208689	1967	1967	1967	1967	0
499	20241202	120400	9208689	1967	1967	1967	1967	0
500	20241202	120300	9208689	1967	1967	1967	1967	0
501	20241202	120200	9208689	1967	1967	1967	1967	0
502	20241202	120100	9208689	1967	1967	1967	1967	0
503	20241202	120000	9208689	1967	1971	1971	1967	3060
504	20241202	115900	3183953	1972	1972	1972	1972	0
505	20241202	115800	3183953	1972	1972	1972	1972	0
506	20241202	115700	3183953	1972	1972	1972	1972	0
507	20241202	115600	3183953	1972	1972	1972	1972	0
508	20241202	115500	3183953	1972	1972	1972	1972	0
509	20241202	115400	3183953	1972	1972	1972	1972	0
510	20241202	115300	3183953	1972	1972	1972	1972	0
511	20241202	115200	3183953	1972	1972	1972	1972	0
512	20241202	115100	3183953	1972	1972	1972	1972	0
513	20241202	115000	3183953	1972	1972	1972	1972	0
514	20241202	114900	3183953	1972	1972	1972	1972	0
515	20241202	114800	3183953	1972	1972	1972	1972	0
516	20241202	114700	3183953	1972	1972	1972	1972	0
517	20241202	114600	3183953	1972	1972	1972	1972	0
518	20241202	114500	3183953	1972	1972	1972	1972	0
519	20241202	114400	3183953	1972	1972	1972	1972	0
520	20241202	114300	3183953	1972	1972	1972	1972	0
521	20241202	114200	3183953	1972	1972	1972	1972	0
522	20241202	114100	3183953	1972	1972	1972	1972	0
523	20241202	114000	3183953	1972	1972	1972	1972	0
524	20241202	113900	3183953	1972	1972	1972	1972	0
525	20241202	113800	3183953	1972	1972	1972	1972	0
526	20241202	113700	3183953	1972	1972	1972	1972	0
527	20241202	113600	3183953	1972	1972	1972	1972	0
528	20241202	113500	3183953	1972	1972	1972	1972	0
529	20241202	113400	3183953	1972	1972	1972	1972	0
530	20241202	113300	3183953	1972	1972	1972	1972	0
531	20241202	113200	3183953	1972	1972	1972	1972	0
532	20241202	113100	3183953	1972	1972	1972	1972	0
533	20241202	113000	3183953	1972	1972	1972	1972	0
534	20241202	112900	3183953	1972	1972	1972	1972	0
535	20241202	112800	3183953	1972	1972	1972	1972	0
536	20241202	112700	3183953	1972	1972	1972	1972	0
537	20241202	112600	3183953	1972	1972	1972	1972	0
538	20241202	112500	3183953	1972	1972	1972	1972	0
539	20241202	112400	3183953	1972	1972	1972	1972	0
540	20241202	112300	3183953	1972	1972	1972	1972	0
541	20241202	112200	3183953	1972	1972	1972	1972	0
542	20241202	112100	3183953	1972	1972	1972	1972	0
543	20241202	112000	3183953	1972	1972	1972	1972	0
544	20241202	111900	3183953	1972	1972	1972	1972	1
545	20241202	111800	3181981	1972	1972	1972	1972	0
546	20241202	111700	3181981	1972	1972	1972	1972	2
547	20241202	111600	3178037	1972	1972	1972	1972	12
548	20241202	111500	3154373	1971	1971	1971	1971	0
549	20241202	111400	3154373	1971	1971	1971	1971	0
550	20241202	111300	3154373	1971	1971	1971	1971	0
551	20241202	111200	3154373	1971	1971	1971	1971	0
552	20241202	111100	3154373	1971	1971	1971	1971	0
553	20241202	111000	3154373	1971	1971	1971	1971	0
554	20241202	110900	3154373	1971	1971	1971	1971	0
555	20241202	110800	3154373	1971	1971	1971	1971	0
556	20241202	110700	3154373	1971	1971	1971	1971	0
557	20241202	110600	3154373	1971	1971	1971	1971	0
558	20241202	110500	3154373	1971	1971	1971	1971	0
559	20241202	110400	3154373	1971	1971	1971	1971	0
560	20241202	110300	3154373	1971	1971	1971	1971	0
561	20241202	110200	3154373	1971	1971	1971	1971	0
562	20241202	110100	3154373	1971	1971	1971	1971	0
563	20241202	110000	3154373	1971	1971	1971	1971	0
564	20241202	105900	3154373	1971	1971	1971	1971	0
565	20241202	105800	3154373	1971	1971	1971	1971	0
566	20241202	105700	3154373	1971	1971	1971	1971	0
567	20241202	105600	3154373	1971	1971	1971	1971	0
568	20241202	105500	3154373	1971	1971	1971	1971	0
569	20241202	105400	3154373	1971	1971	1971	1971	0
570	20241202	105300	3154373	1971	1971	1971	1971	0
571	20241202	105200	3154373	1971	1971	1971	1971	0
572	20241202	105100	3154373	1971	1971	1971	1971	0
573	20241202	105000	3154373	1971	1971	1971	1971	0
574	20241202	104900	3154373	1971	1971	1971	1971	0
575	20241202	104800	3154373	1971	1971	1971	1971	0
576	20241202	104700	3154373	1971	1971	1971	1971	0
577	20241202	104600	3154373	1971	1971	1971	1971	0
578	20241202	104500	3154373	1971	1971	1971	1971	0
579	20241202	104400	3154373	1971	1971	1971	1971	0
580	20241202	104300	3154373	1971	1971	1971	1971	0
581	20241202	104200	3154373	1971	1971	1971	1971	0
582	20241202	104100	3154373	1971	1971	1971	1971	0
583	20241202	104000	3154373	1971	1971	1971	1971	0
584	20241202	103900	3154373	1971	1971	1971	1971	0
585	20241202	103800	3154373	1971	1971	1971	1971	0
586	20241202	103700	3154373	1971	1971	1971	1971	0
587	20241202	103600	3154373	1971	1971	1971	1971	0
588	20241202	103500	3154373	1971	1971	1971	1971	0
589	20241202	103400	3154373	1971	1971	1971	1971	0
590	20241202	103300	3154373	1971	1971	1971	1971	0
591	20241202	103200	3154373	1971	1971	1971	1971	0
592	20241202	103100	3154373	1971	1971	1971	1971	0
593	20241202	103000	3154373	1971	1971	1971	1971	0
594	20241202	102900	3154373	1971	1971	1971	1971	0
595	20241202	102800	3154373	1971	1971	1971	1971	0
596	20241202	102700	3154373	1971	1971	1971	1971	0
597	20241202	102600	3154373	1971	1971	1971	1971	0
598	20241202	102500	3154373	1971	1971	1971	1971	0
599	20241202	102400	3154373	1971	1971	1971	1971	0
600	20241202	102300	3154373	1971	1971	1971	1971	0
601	20241202	102200	3154373	1971	1971	1971	1971	0
602	20241202	102100	3154373	1971	1971	1971	1971	1
603	20241202	102000	3152402	1973	1973	1973	1973	0
604	20241202	101900	3152402	1973	1973	1973	1973	0
605	20241202	101800	3152402	1973	1973	1973	1973	0
606	20241202	101700	3152402	1973	1973	1973	1973	0
607	20241202	101600	3152402	1973	1973	1973	1973	0
608	20241202	101500	3152402	1973	1973	1973	1973	1
609	20241202	101400	3150429	1970	1970	1970	1970	0
610	20241202	101300	3150429	1970	1970	1970	1970	66
611	20241202	101200	3020409	1973	1973	1973	1973	0
612	20241202	101100	3020409	1973	1973	1973	1973	0
613	20241202	101000	3020409	1973	1973	1973	1973	0
614	20241202	100900	3020409	1973	1973	1973	1973	0
615	20241202	100800	3020409	1973	1973	1973	1973	0
616	20241202	100700	3020409	1973	1973	1973	1973	0
617	20241202	100600	3020409	1973	1973	1973	1973	0
618	20241202	100500	3020409	1973	1973	1973	1973	0
619	20241202	100400	3020409	1973	1973	1973	1973	0
620	20241202	100300	3020409	1973	1973	1973	1973	1
621	20241202	100200	3018436	1973	1973	1973	1973	0
622	20241202	100100	3018436	1973	1973	1973	1973	0
623	20241202	100000	3018436	1973	1973	1973	1973	30
624	20241202	095900	2959246	1970	1970	1970	1970	89
625	20241202	095800	2783916	1970	1970	1970	1970	0
626	20241202	095700	2783916	1970	1970	1970	1970	0
627	20241202	095600	2783916	1970	1970	1970	1970	0
628	20241202	095500	2783916	1970	1970	1970	1970	300
629	20241202	095400	2192916	1970	1970	1970	1970	0
630	20241202	095300	2192916	1970	1970	1970	1970	0
631	20241202	095200	2192916	1970	1970	1970	1970	10
632	20241202	095100	2173216	1970	1970	1970	1970	0
633	20241202	095000	2173216	1970	1970	1970	1970	0
634	20241202	094900	2173216	1970	1970	1970	1970	0
635	20241202	094800	2173216	1970	1970	1970	1970	29
636	20241202	094700	2116086	1973	1973	1973	1973	0
637	20241202	094600	2116086	1973	1973	1973	1973	0
638	20241202	094500	2116086	1973	1973	1973	1973	0
639	20241202	094400	2116086	1973	1973	1973	1973	0
640	20241202	094300	2116086	1973	1975	1975	1973	4
641	20241202	094200	2108190	1969	1969	1969	1969	6
642	20241202	094100	2096376	1981	1981	1981	1981	0
643	20241202	094000	2096376	1981	1981	1981	1981	0
644	20241202	093900	2096376	1981	1981	1981	1981	0
645	20241202	093800	2096376	1981	1981	1981	1981	0
646	20241202	093700	2096376	1981	1980	1981	1980	1000
647	20241202	093600	116339	1980	1980	1980	1980	0
648	20241202	093500	116339	1980	1980	1980	1980	0
649	20241202	093400	116339	1980	1980	1980	1980	0
650	20241202	093300	116339	1980	1980	1980	1980	0
651	20241202	093200	116339	1980	1980	1980	1980	0
652	20241202	093100	116339	1980	1980	1980	1980	0
653	20241202	093000	116339	1980	1980	1980	1980	0
654	20241202	092900	116339	1980	1980	1980	1980	0
655	20241202	092800	116339	1980	1980	1980	1980	0
656	20241202	092700	116339	1980	1980	1980	1980	0
657	20241202	092600	116339	1980	1980	1980	1980	0
658	20241202	092500	116339	1980	1980	1980	1980	0
659	20241202	092400	116339	1980	1980	1980	1980	0
660	20241202	092300	116339	1980	1980	1980	1980	0
661	20241202	092200	116339	1980	1980	1980	1980	0
662	20241202	092100	116339	1980	1980	1980	1980	0
663	20241202	092000	116339	1980	1980	1980	1980	0
664	20241202	091900	116339	1980	1980	1980	1980	0
665	20241202	091800	116339	1980	1980	1980	1980	0
666	20241202	091700	116339	1980	1980	1980	1980	0
667	20241202	091600	116339	1980	1967	1980	1967	4
668	20241202	091500	108458	1966	1966	1966	1966	0
669	20241202	091400	108458	1966	1966	1966	1966	0
670	20241202	091300	108458	1966	1966	1966	1966	0
671	20241202	091200	108458	1966	1966	1966	1966	0
672	20241202	091100	108458	1966	1966	1966	1966	0
673	20241202	091000	108458	1966	1970	1970	1966	33
674	20241202	090900	43560	1980	1980	1980	1980	0
675	20241202	090800	43560	1980	1980	1980	1980	1
676	20241202	090700	41580	1980	1980	1980	1980	0
677	20241202	090600	41580	1980	1980	1980	1980	0
678	20241202	090500	41580	1980	1980	1980	1980	0
679	20241202	090400	41580	1980	1980	1980	1980	7
680	20241202	090300	27720	1980	1980	1980	1980	0
681	20241202	090200	27720	1980	1980	1980	1980	0
682	20241202	090100	27720	1980	1980	1980	1980	0
683	20241202	090000	27720	1980	1980	1980	1980	14