KissMeData/267320/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	210400	385896891	1906	1906	1906	1906	1852
3	20241202	210300	385896891	1906	1906	1906	1906	0
4	20241202	210200	385896891	1906	1906	1906	1906	0
5	20241202	210100	385896891	1906	1906	1906	1906	0
6	20241202	210000	385896891	1906	1906	1906	1906	0
7	20241202	205900	385896891	1906	1906	1906	1906	0
8	20241202	205800	385896891	1906	1906	1906	1906	0
9	20241202	205700	385896891	1906	1906	1906	1906	0
10	20241202	205600	385896891	1906	1906	1906	1906	0
11	20241202	205500	385896891	1906	1906	1906	1906	0
12	20241202	205400	385896891	1906	1906	1906	1906	0
13	20241202	205300	385896891	1906	1906	1906	1906	0
14	20241202	205200	385896891	1906	1906	1906	1906	0
15	20241202	205100	385896891	1906	1906	1906	1906	0
16	20241202	205000	385896891	1906	1906	1906	1906	0
17	20241202	204900	385896891	1906	1906	1906	1906	0
18	20241202	204800	385896891	1906	1906	1906	1906	0
19	20241202	204700	385896891	1906	1906	1906	1906	0
20	20241202	204600	385896891	1906	1906	1906	1906	0
21	20241202	204500	385896891	1906	1906	1906	1906	0
22	20241202	204400	385896891	1906	1906	1906	1906	0
23	20241202	204300	385896891	1906	1906	1906	1906	0
24	20241202	204200	385896891	1906	1906	1906	1906	0
25	20241202	204100	385896891	1906	1906	1906	1906	0
26	20241202	204000	385896891	1906	1906	1906	1906	0
27	20241202	203900	385896891	1906	1906	1906	1906	0
28	20241202	203800	385896891	1906	1906	1906	1906	0
29	20241202	203700	385896891	1906	1906	1906	1906	0
30	20241202	203600	385896891	1906	1906	1906	1906	0
31	20241202	203500	385896891	1906	1906	1906	1906	0
32	20241202	203400	385896891	1906	1906	1906	1906	1852
33	20241202	203300	385896891	1906	1906	1906	1906	0
34	20241202	203200	385896891	1906	1906	1906	1906	0
35	20241202	203100	385896891	1906	1906	1906	1906	0
36	20241202	203000	385896891	1906	1906	1906	1906	0
37	20241202	202900	385896891	1906	1906	1906	1906	0
38	20241202	202800	385896891	1906	1906	1906	1906	0
39	20241202	202700	385896891	1906	1906	1906	1906	0
40	20241202	202600	385896891	1906	1906	1906	1906	0
41	20241202	202500	385896891	1906	1906	1906	1906	0
42	20241202	202400	385896891	1906	1906	1906	1906	0
43	20241202	202300	385896891	1906	1906	1906	1906	0
44	20241202	202200	385896891	1906	1906	1906	1906	0
45	20241202	202100	385896891	1906	1906	1906	1906	0
46	20241202	202000	385896891	1906	1906	1906	1906	0
47	20241202	201900	385896891	1906	1906	1906	1906	0
48	20241202	201800	385896891	1906	1906	1906	1906	0
49	20241202	201700	385896891	1906	1906	1906	1906	0
50	20241202	201600	385896891	1906	1906	1906	1906	0
51	20241202	201500	385896891	1906	1906	1906	1906	0
52	20241202	201400	385896891	1906	1906	1906	1906	0
53	20241202	201300	385896891	1906	1906	1906	1906	0
54	20241202	201200	385896891	1906	1906	1906	1906	0
55	20241202	201100	385896891	1906	1906	1906	1906	0
56	20241202	201000	385896891	1906	1906	1906	1906	0
57	20241202	200900	385896891	1906	1906	1906	1906	0
58	20241202	200800	385896891	1906	1906	1906	1906	0
59	20241202	200700	385896891	1906	1906	1906	1906	0
60	20241202	200600	385896891	1906	1906	1906	1906	0
61	20241202	200500	385896891	1906	1906	1906	1906	0
62	20241202	200400	385896891	1906	1906	1906	1906	1852
63	20241202	200300	385896891	1906	1906	1906	1906	0
64	20241202	200200	385896891	1906	1906	1906	1906	0
65	20241202	200100	385896891	1906	1906	1906	1906	0
66	20241202	200000	385896891	1906	1906	1906	1906	0
67	20241202	195900	385896891	1906	1906	1906	1906	0
68	20241202	195800	385896891	1906	1906	1906	1906	0
69	20241202	195700	385896891	1906	1906	1906	1906	0
70	20241202	195600	385896891	1906	1906	1906	1906	0
71	20241202	195500	385896891	1906	1906	1906	1906	0
72	20241202	195400	385896891	1906	1906	1906	1906	0
73	20241202	195300	385896891	1906	1906	1906	1906	0
74	20241202	195200	385896891	1906	1906	1906	1906	0
75	20241202	195100	385896891	1906	1906	1906	1906	0
76	20241202	195000	385896891	1906	1906	1906	1906	0
77	20241202	194900	385896891	1906	1906	1906	1906	0
78	20241202	194800	385896891	1906	1906	1906	1906	0
79	20241202	194700	385896891	1906	1906	1906	1906	0
80	20241202	194600	385896891	1906	1906	1906	1906	0
81	20241202	194500	385896891	1906	1906	1906	1906	0
82	20241202	194400	385896891	1906	1906	1906	1906	0
83	20241202	194300	385896891	1906	1906	1906	1906	0
84	20241202	194200	385896891	1906	1906	1906	1906	0
85	20241202	194100	385896891	1906	1906	1906	1906	0
86	20241202	194000	385896891	1906	1906	1906	1906	0
87	20241202	193900	385896891	1906	1906	1906	1906	0
88	20241202	193800	385896891	1906	1906	1906	1906	0
89	20241202	193700	385896891	1906	1906	1906	1906	0
90	20241202	193600	385896891	1906	1906	1906	1906	0
91	20241202	193500	385896891	1906	1906	1906	1906	0
92	20241202	193400	385896891	1906	1906	1906	1906	1852
93	20241202	193300	385896891	1906	1906	1906	1906	0
94	20241202	193200	385896891	1906	1906	1906	1906	0
95	20241202	193100	385896891	1906	1906	1906	1906	0
96	20241202	193000	385896891	1906	1906	1906	1906	0
97	20241202	192900	385896891	1906	1906	1906	1906	0
98	20241202	192800	385896891	1906	1906	1906	1906	0
99	20241202	192700	385896891	1906	1906	1906	1906	0
100	20241202	192600	385896891	1906	1906	1906	1906	0
101	20241202	192500	385896891	1906	1906	1906	1906	0
102	20241202	192400	385896891	1906	1906	1906	1906	0
103	20241202	192300	385896891	1906	1906	1906	1906	0
104	20241202	192200	385896891	1906	1906	1906	1906	0
105	20241202	192100	385896891	1906	1906	1906	1906	0
106	20241202	192000	385896891	1906	1906	1906	1906	0
107	20241202	191900	385896891	1906	1906	1906	1906	0
108	20241202	191800	385896891	1906	1906	1906	1906	0
109	20241202	191700	385896891	1906	1906	1906	1906	0
110	20241202	191600	385896891	1906	1906	1906	1906	0
111	20241202	191500	385896891	1906	1906	1906	1906	0
112	20241202	191400	385896891	1906	1906	1906	1906	0
113	20241202	191300	385896891	1906	1906	1906	1906	0
114	20241202	191200	385896891	1906	1906	1906	1906	0
115	20241202	191100	385896891	1906	1906	1906	1906	0
116	20241202	191000	385896891	1906	1906	1906	1906	0
117	20241202	190900	385896891	1906	1906	1906	1906	0
118	20241202	190800	385896891	1906	1906	1906	1906	0
119	20241202	190700	385896891	1906	1906	1906	1906	0
120	20241202	190600	385896891	1906	1906	1906	1906	0
121	20241202	190500	385896891	1906	1906	1906	1906	0
122	20241202	190400	385896891	1906	1906	1906	1906	1852
123	20241202	190300	385896891	1906	1906	1906	1906	0
124	20241202	190200	385896891	1906	1906	1906	1906	0
125	20241202	190100	385896891	1906	1906	1906	1906	0
126	20241202	190000	385896891	1906	1906	1906	1906	0
127	20241202	185900	385896891	1906	1906	1906	1906	0
128	20241202	185800	385896891	1906	1906	1906	1906	0
129	20241202	185700	385896891	1906	1906	1906	1906	0
130	20241202	185600	385896891	1906	1906	1906	1906	0
131	20241202	185500	385896891	1906	1906	1906	1906	0
132	20241202	185400	385896891	1906	1906	1906	1906	0
133	20241202	185300	385896891	1906	1906	1906	1906	0
134	20241202	185200	385896891	1906	1906	1906	1906	0
135	20241202	185100	385896891	1906	1906	1906	1906	0
136	20241202	185000	385896891	1906	1906	1906	1906	0
137	20241202	184900	385896891	1906	1906	1906	1906	0
138	20241202	184800	385896891	1906	1906	1906	1906	0
139	20241202	184700	385896891	1906	1906	1906	1906	0
140	20241202	184600	385896891	1906	1906	1906	1906	0
141	20241202	184500	385896891	1906	1906	1906	1906	0
142	20241202	184400	385896891	1906	1906	1906	1906	0
143	20241202	184300	385896891	1906	1906	1906	1906	0
144	20241202	184200	385896891	1906	1906	1906	1906	0
145	20241202	184100	385896891	1906	1906	1906	1906	0
146	20241202	184000	385896891	1906	1906	1906	1906	0
147	20241202	183900	385896891	1906	1906	1906	1906	0
148	20241202	183800	385896891	1906	1906	1906	1906	0
149	20241202	183700	385896891	1906	1906	1906	1906	0
150	20241202	183600	385896891	1906	1906	1906	1906	0
151	20241202	183500	385896891	1906	1906	1906	1906	0
152	20241202	183400	385896891	1906	1906	1906	1906	1852
153	20241202	183300	385896891	1906	1906	1906	1906	0
154	20241202	183200	385896891	1906	1906	1906	1906	0
155	20241202	183100	385896891	1906	1906	1906	1906	0
156	20241202	183000	385896891	1906	1906	1906	1906	0
157	20241202	182900	385896891	1906	1906	1906	1906	0
158	20241202	182800	385896891	1906	1906	1906	1906	0
159	20241202	182700	385896891	1906	1906	1906	1906	0
160	20241202	182600	385896891	1906	1906	1906	1906	0
161	20241202	182500	385896891	1906	1906	1906	1906	0
162	20241202	182400	385896891	1906	1906	1906	1906	0
163	20241202	182300	385896891	1906	1906	1906	1906	0
164	20241202	182200	385896891	1906	1906	1906	1906	0
165	20241202	182100	385896891	1906	1906	1906	1906	0
166	20241202	182000	385896891	1906	1906	1906	1906	0
167	20241202	181900	385896891	1906	1906	1906	1906	0
168	20241202	181800	385896891	1906	1906	1906	1906	0
169	20241202	181700	385896891	1906	1906	1906	1906	0
170	20241202	181600	385896891	1906	1906	1906	1906	0
171	20241202	181500	385896891	1906	1906	1906	1906	0
172	20241202	181400	385896891	1906	1906	1906	1906	0
173	20241202	181300	385896891	1906	1906	1906	1906	0
174	20241202	181200	385896891	1906	1906	1906	1906	0
175	20241202	181100	385896891	1906	1906	1906	1906	0
176	20241202	181000	385896891	1906	1906	1906	1906	0
177	20241202	180900	385896891	1906	1906	1906	1906	0
178	20241202	180800	385896891	1906	1906	1906	1906	0
179	20241202	180700	385896891	1906	1906	1906	1906	0
180	20241202	180600	385896891	1906	1906	1906	1906	0
181	20241202	180500	385896891	1906	1906	1906	1906	0
182	20241202	180400	385896891	1906	1906	1906	1906	1852
183	20241202	180300	385896891	1906	1906	1906	1906	0
184	20241202	180200	385896891	1906	1906	1906	1906	0
185	20241202	180100	385896891	1906	1906	1906	1906	0
186	20241202	180000	385896891	1906	1906	1906	1906	0
187	20241202	175900	385896891	1906	1906	1906	1906	0
188	20241202	175800	385896891	1906	1906	1906	1906	0
189	20241202	175700	385896891	1906	1906	1906	1906	0
190	20241202	175600	385896891	1906	1906	1906	1906	0
191	20241202	175500	385896891	1906	1906	1906	1906	0
192	20241202	175400	385896891	1906	1906	1906	1906	0
193	20241202	175300	385896891	1906	1906	1906	1906	0
194	20241202	175200	385896891	1906	1906	1906	1906	0
195	20241202	175100	385896891	1906	1906	1906	1906	0
196	20241202	175000	385896891	1906	1906	1906	1906	0
197	20241202	174900	385896891	1906	1906	1906	1906	0
198	20241202	174800	385896891	1906	1906	1906	1906	0
199	20241202	174700	385896891	1906	1906	1906	1906	0
200	20241202	174600	385896891	1906	1906	1906	1906	0
201	20241202	174500	385896891	1906	1906	1906	1906	0
202	20241202	174400	385896891	1906	1906	1906	1906	0
203	20241202	174300	385896891	1906	1906	1906	1906	0
204	20241202	174200	385896891	1906	1906	1906	1906	0
205	20241202	174100	385896891	1906	1906	1906	1906	0
206	20241202	174000	385896891	1906	1906	1906	1906	0
207	20241202	173900	385896891	1906	1906	1906	1906	0
208	20241202	173800	385896891	1906	1906	1906	1906	0
209	20241202	173700	385896891	1906	1906	1906	1906	0
210	20241202	173600	385896891	1906	1906	1906	1906	0
211	20241202	173500	385896891	1906	1906	1906	1906	0
212	20241202	173400	385896891	1906	1906	1906	1906	1852
213	20241202	173300	385896891	1906	1906	1906	1906	0
214	20241202	173200	385896891	1906	1906	1906	1906	0
215	20241202	173100	385896891	1906	1906	1906	1906	0
216	20241202	173000	385896891	1906	1906	1906	1906	0
217	20241202	172900	385896891	1906	1906	1906	1906	0
218	20241202	172800	385896891	1906	1906	1906	1906	0
219	20241202	172700	385896891	1906	1906	1906	1906	0
220	20241202	172600	385896891	1906	1906	1906	1906	0
221	20241202	172500	385896891	1906	1906	1906	1906	0
222	20241202	172400	385896891	1906	1906	1906	1906	0
223	20241202	172300	385896891	1906	1906	1906	1906	0
224	20241202	172200	385896891	1906	1906	1906	1906	0
225	20241202	172100	385896891	1906	1906	1906	1906	0
226	20241202	172000	385896891	1906	1906	1906	1906	0
227	20241202	171900	385896891	1906	1906	1906	1906	0
228	20241202	171800	385896891	1906	1906	1906	1906	0
229	20241202	171700	385896891	1906	1906	1906	1906	0
230	20241202	171600	385896891	1906	1906	1906	1906	0
231	20241202	171500	385896891	1906	1906	1906	1906	0
232	20241202	171400	385896891	1906	1906	1906	1906	0
233	20241202	171300	385896891	1906	1906	1906	1906	0
234	20241202	171200	385896891	1906	1906	1906	1906	0
235	20241202	171100	385896891	1906	1906	1906	1906	0
236	20241202	171000	385896891	1906	1906	1906	1906	0
237	20241202	170900	385896891	1906	1906	1906	1906	0
238	20241202	170800	385896891	1906	1906	1906	1906	0
239	20241202	170700	385896891	1906	1906	1906	1906	0
240	20241202	170600	385896891	1906	1906	1906	1906	0
241	20241202	170500	385896891	1906	1906	1906	1906	0
242	20241202	170400	385896891	1906	1906	1906	1906	1852
243	20241202	170300	385896891	1906	1906	1906	1906	0
244	20241202	170200	385896891	1906	1906	1906	1906	0
245	20241202	170100	385896891	1906	1906	1906	1906	0
246	20241202	170000	385896891	1906	1906	1906	1906	0
247	20241202	165900	385896891	1906	1906	1906	1906	0
248	20241202	165800	385896891	1906	1906	1906	1906	0
249	20241202	165700	385896891	1906	1906	1906	1906	0
250	20241202	165600	385896891	1906	1906	1906	1906	0
251	20241202	165500	385896891	1906	1906	1906	1906	0
252	20241202	165400	385896891	1906	1906	1906	1906	0
253	20241202	165300	385896891	1906	1906	1906	1906	0
254	20241202	165200	385896891	1906	1906	1906	1906	0
255	20241202	165100	385896891	1906	1906	1906	1906	0
256	20241202	165000	385896891	1906	1906	1906	1906	0
257	20241202	164900	385896891	1906	1906	1906	1906	0
258	20241202	164800	385896891	1906	1906	1906	1906	0
259	20241202	164700	385896891	1906	1906	1906	1906	0
260	20241202	164600	385896891	1906	1906	1906	1906	0
261	20241202	164500	385896891	1906	1906	1906	1906	0
262	20241202	164400	385896891	1906	1906	1906	1906	0
263	20241202	164300	385896891	1906	1906	1906	1906	0
264	20241202	164200	385896891	1906	1906	1906	1906	0
265	20241202	164100	385896891	1906	1906	1906	1906	0
266	20241202	164000	385896891	1906	1906	1906	1906	0
267	20241202	163900	385896891	1906	1906	1906	1906	0
268	20241202	163800	385896891	1906	1906	1906	1906	0
269	20241202	163700	385896891	1906	1906	1906	1906	0
270	20241202	163600	385896891	1906	1906	1906	1906	0
271	20241202	163500	385896891	1906	1906	1906	1906	0
272	20241202	163400	385896891	1906	1906	1906	1906	1852
273	20241202	163300	385896891	1906	1906	1906	1906	0
274	20241202	163200	385896891	1906	1906	1906	1906	0
275	20241202	163100	385896891	1906	1906	1906	1906	0
276	20241202	163000	385896891	1906	1906	1906	1906	0
277	20241202	162900	385896891	1906	1906	1906	1906	0
278	20241202	162800	385896891	1906	1906	1906	1906	0
279	20241202	162700	385896891	1906	1906	1906	1906	0
280	20241202	162600	385896891	1906	1906	1906	1906	0
281	20241202	162500	385896891	1906	1906	1906	1906	0
282	20241202	162400	385896891	1906	1906	1906	1906	0
283	20241202	162300	385896891	1906	1906	1906	1906	0
284	20241202	162200	385896891	1906	1906	1906	1906	0
285	20241202	162100	385896891	1906	1906	1906	1906	0
286	20241202	162000	385896891	1906	1906	1906	1906	0
287	20241202	161900	385896891	1906	1906	1906	1906	0
288	20241202	161800	385896891	1906	1906	1906	1906	0
289	20241202	161700	385896891	1906	1906	1906	1906	0
290	20241202	161600	385896891	1906	1906	1906	1906	0
291	20241202	161500	385896891	1906	1906	1906	1906	0
292	20241202	161400	385896891	1906	1906	1906	1906	0
293	20241202	161300	385896891	1906	1906	1906	1906	0
294	20241202	161200	385896891	1906	1906	1906	1906	0
295	20241202	161100	385896891	1906	1906	1906	1906	0
296	20241202	161000	385896891	1906	1906	1906	1906	0
297	20241202	160900	385896891	1906	1906	1906	1906	0
298	20241202	160800	385896891	1906	1906	1906	1906	0
299	20241202	160700	385896891	1906	1906	1906	1906	0
300	20241202	160600	385896891	1906	1906	1906	1906	0
301	20241202	160500	385896891	1906	1906	1906	1906	0
302	20241202	160400	385896891	1906	1906	1906	1906	1852
303	20241202	160300	385896891	1906	1906	1906	1906	0
304	20241202	160200	385896891	1906	1906	1906	1906	0
305	20241202	160100	385896891	1906	1906	1906	1906	0
306	20241202	160000	385896891	1906	1906	1906	1906	0
307	20241202	155900	385896891	1906	1906	1906	1906	0
308	20241202	155800	385896891	1906	1906	1906	1906	0
309	20241202	155700	385896891	1906	1906	1906	1906	0
310	20241202	155600	385896891	1906	1906	1906	1906	0
311	20241202	155500	385896891	1906	1906	1906	1906	0
312	20241202	155400	385896891	1906	1906	1906	1906	0
313	20241202	155300	385896891	1906	1906	1906	1906	0
314	20241202	155200	385896891	1906	1906	1906	1906	0
315	20241202	155100	385896891	1906	1906	1906	1906	0
316	20241202	155000	385896891	1906	1906	1906	1906	0
317	20241202	154900	385896891	1906	1906	1906	1906	0
318	20241202	154800	385896891	1906	1906	1906	1906	0
319	20241202	154700	385896891	1906	1906	1906	1906	0
320	20241202	154600	385896891	1906	1906	1906	1906	0
321	20241202	154500	385896891	1906	1906	1906	1906	0
322	20241202	154400	385896891	1906	1906	1906	1906	0
323	20241202	154300	385896891	1906	1906	1906	1906	0
324	20241202	154200	385896891	1906	1906	1906	1906	0
325	20241202	154100	385896891	1906	1906	1906	1906	0
326	20241202	154000	385896891	1906	1906	1906	1906	0
327	20241202	153900	385896891	1906	1906	1906	1906	0
328	20241202	153800	385896891	1906	1906	1906	1906	0
329	20241202	153700	385896891	1906	1906	1906	1906	0
330	20241202	153600	385896891	1906	1906	1906	1906	0
331	20241202	153500	385896891	1906	1906	1906	1906	0
332	20241202	153400	385896891	1906	1906	1906	1906	1852
333	20241202	153300	385896891	1906	1906	1906	1906	0
334	20241202	153200	385896891	1906	1906	1906	1906	0
335	20241202	153100	385896891	1906	1906	1906	1906	0
336	20241202	153000	385896891	1906	1906	1906	1906	1852
337	20241202	152900	382366979	1906	1906	1906	1906	0
338	20241202	152800	382366979	1906	1906	1906	1906	0
339	20241202	152700	382366979	1906	1906	1906	1906	0
340	20241202	152600	382366979	1906	1906	1906	1906	0
341	20241202	152500	382366979	1906	1906	1906	1906	0
342	20241202	152400	382366979	1906	1906	1906	1906	0
343	20241202	152300	382366979	1906	1906	1906	1906	0
344	20241202	152200	382366979	1906	1906	1906	1906	0
345	20241202	152100	382366979	1906	1906	1906	1906	0
346	20241202	152000	382366979	1906	1906	1906	1906	0
347	20241202	151900	382366979	1906	1906	1906	1906	100
348	20241202	151800	382176379	1907	1907	1907	1905	1228
349	20241202	151700	379836082	1907	1907	1907	1907	127
350	20241202	151600	379593893	1906	1907	1907	1906	1131
351	20241202	151500	377437157	1907	1909	1909	1907	500
352	20241202	151400	376483596	1913	1913	1913	1913	0
353	20241202	151300	376483596	1913	1913	1913	1913	540
354	20241202	151200	375450576	1913	1913	1913	1913	0
355	20241202	151100	375450576	1913	1909	1913	1908	849
356	20241202	151000	373829999	1909	1909	1909	1909	0
357	20241202	150900	373829999	1909	1909	1909	1909	810
358	20241202	150800	372283709	1909	1909	1909	1909	500
359	20241202	150700	371329209	1910	1913	1913	1910	7
360	20241202	150600	371315833	1913	1913	1913	1913	2
361	20241202	150500	371312007	1909	1912	1912	1909	5059
362	20241202	150400	361647856	1913	1913	1913	1913	0
363	20241202	150300	361647856	1913	1913	1913	1913	108
364	20241202	150200	361441252	1914	1914	1914	1914	0
365	20241202	150100	361441252	1914	1914	1914	1913	32
366	20241202	150000	361380013	1913	1913	1913	1913	0
367	20241202	145900	361380013	1913	1913	1913	1913	43
368	20241202	145800	361297754	1912	1912	1912	1912	541
369	20241202	145700	360263362	1913	1913	1913	1913	90
370	20241202	145600	360091192	1912	1913	1913	1912	1023
371	20241202	145500	358135206	1913	1916	1916	1913	1124
372	20241202	145400	355983924	1917	1917	1917	1917	1
373	20241202	145300	355982007	1917	1917	1917	1917	5
374	20241202	145200	355972422	1917	1917	1917	1917	50
375	20241202	145100	355876572	1917	1917	1917	1917	100
376	20241202	145000	355684872	1917	1917	1917	1917	35
377	20241202	144900	355617777	1916	1916	1916	1916	0
378	20241202	144800	355617777	1916	1916	1916	1916	17
379	20241202	144700	355585205	1917	1917	1917	1917	15
380	20241202	144600	355556450	1917	1917	1917	1917	0
381	20241202	144500	355556450	1917	1917	1917	1917	0
382	20241202	144400	355556450	1917	1917	1917	1917	1
383	20241202	144300	355554533	1917	1917	1917	1917	0
384	20241202	144200	355554533	1917	1916	1917	1916	240
385	20241202	144100	355094573	1917	1917	1917	1917	17
386	20241202	144000	355061984	1917	1917	1917	1917	270
387	20241202	143900	354544394	1916	1917	1917	1916	4
388	20241202	143800	354536729	1916	1916	1916	1916	0
389	20241202	143700	354536729	1916	1916	1916	1916	145
390	20241202	143600	354258909	1916	1916	1916	1916	0
391	20241202	143500	354258909	1916	1916	1916	1916	0
392	20241202	143400	354258909	1916	1916	1916	1916	0
393	20241202	143300	354258909	1916	1916	1916	1916	0
394	20241202	143200	354258909	1916	1916	1916	1916	36
395	20241202	143100	354189933	1916	1916	1916	1916	0
396	20241202	143000	354189933	1916	1916	1916	1916	44
397	20241202	142900	354105629	1917	1917	1917	1917	0
398	20241202	142800	354105629	1917	1917	1917	1917	0
399	20241202	142700	354105629	1917	1917	1917	1917	20
400	20241202	142600	354067289	1917	1917	1917	1917	10
401	20241202	142500	354048119	1915	1915	1915	1915	0
402	20241202	142400	354048119	1915	1915	1915	1915	0
403	20241202	142300	354048119	1915	1915	1915	1915	105
404	20241202	142200	353847044	1916	1916	1916	1916	341
405	20241202	142100	353193688	1917	1917	1917	1917	10
406	20241202	142000	353174518	1916	1916	1916	1916	0
407	20241202	141900	353174518	1916	1915	1916	1915	6
408	20241202	141800	353163027	1916	1916	1916	1916	10
409	20241202	141700	353143867	1914	1914	1914	1914	0
410	20241202	141600	353143867	1914	1914	1914	1914	0
411	20241202	141500	353143867	1914	1915	1915	1914	1500
412	20241202	141400	350272866	1914	1914	1914	1914	0
413	20241202	141300	350272866	1914	1914	1914	1914	0
414	20241202	141200	350272866	1914	1914	1914	1914	0
415	20241202	141100	350272866	1914	1914	1914	1914	0
416	20241202	141000	350272866	1914	1916	1916	1914	3000
417	20241202	140900	344527738	1917	1917	1917	1917	40
418	20241202	140800	344451058	1917	1916	1917	1916	13
419	20241202	140700	344426138	1916	1916	1916	1916	0
420	20241202	140600	344426138	1916	1916	1916	1916	100
421	20241202	140500	344234538	1916	1916	1916	1916	100
422	20241202	140400	344042938	1917	1917	1917	1917	0
423	20241202	140300	344042938	1917	1917	1917	1917	0
424	20241202	140200	344042938	1917	1917	1917	1917	10
425	20241202	140100	344023768	1917	1917	1917	1917	10
426	20241202	140000	344004598	1917	1917	1917	1917	5
427	20241202	135900	343995013	1917	1917	1917	1917	0
428	20241202	135800	343995013	1917	1917	1917	1917	100
429	20241202	135700	343803313	1917	1917	1917	1917	5
430	20241202	135600	343793728	1917	1917	1917	1917	106
431	20241202	135500	343590526	1917	1917	1917	1917	0
432	20241202	135400	343590526	1917	1917	1917	1917	1
433	20241202	135300	343588609	1917	1917	1917	1917	36
434	20241202	135200	343519597	1917	1917	1917	1916	2267
435	20241202	135100	339175758	1917	1917	1917	1917	4
436	20241202	135000	339168090	1917	1917	1917	1917	209
437	20241202	134900	338767437	1917	1917	1917	1917	10
438	20241202	134800	338748267	1917	1917	1917	1917	1
439	20241202	134700	338746350	1917	1917	1917	1917	1
440	20241202	134600	338744433	1917	1918	1918	1917	2995
441	20241202	134500	333003017	1917	1920	1920	1917	3126
442	20241202	134400	327001475	1920	1920	1920	1920	0
443	20241202	134300	327001475	1920	1920	1920	1920	0
444	20241202	134200	327001475	1920	1920	1920	1920	0
445	20241202	134100	327001475	1920	1920	1920	1920	0
446	20241202	134000	327001475	1920	1920	1920	1920	3
447	20241202	133900	326995715	1920	1920	1920	1920	0
448	20241202	133800	326995715	1920	1920	1920	1920	1
449	20241202	133700	326993795	1915	1915	1915	1915	0
450	20241202	133600	326993795	1915	1918	1918	1915	870
451	20241202	133500	325326574	1920	1920	1920	1920	0
452	20241202	133400	325326574	1920	1920	1920	1920	0
453	20241202	133300	325326574	1920	1920	1920	1920	0
454	20241202	133200	325326574	1920	1920	1920	1920	13
455	20241202	133100	325301614	1920	1920	1920	1920	0
456	20241202	133000	325301614	1920	1919	1920	1919	227
457	20241202	132900	324865996	1919	1919	1919	1919	5
458	20241202	132800	324856401	1918	1918	1918	1918	23
459	20241202	132700	324812287	1918	1918	1918	1918	0
460	20241202	132600	324812287	1918	1918	1918	1918	77
461	20241202	132500	324664601	1919	1919	1919	1919	260
462	20241202	132400	324165661	1919	1919	1919	1919	1500
463	20241202	132300	321287161	1918	1918	1918	1918	200
464	20241202	132200	320903561	1918	1918	1918	1918	0
465	20241202	132100	320903561	1918	1918	1918	1918	0
466	20241202	132000	320903561	1918	1918	1918	1918	0
467	20241202	131900	320903561	1918	1911	1918	1911	702
468	20241202	131800	319559268	1909	1909	1909	1909	0
469	20241202	131700	319559268	1909	1909	1909	1909	0
470	20241202	131600	319559268	1909	1909	1909	1909	0
471	20241202	131500	319559268	1909	1909	1909	1909	0
472	20241202	131400	319559268	1909	1909	1909	1909	0
473	20241202	131300	319559268	1909	1909	1909	1909	0
474	20241202	131200	319559268	1909	1909	1909	1909	100
475	20241202	131100	319368368	1909	1910	1910	1909	900
476	20241202	131000	317650010	1910	1914	1914	1910	400
477	20241202	130900	316885672	1914	1914	1914	1914	0
478	20241202	130800	316885672	1914	1914	1914	1914	3015
479	20241202	130700	311114962	1914	1914	1914	1914	0
480	20241202	130600	311114962	1914	1916	1916	1914	2000
481	20241202	130500	307286959	1918	1918	1918	1918	8
482	20241202	130400	307271615	1918	1918	1918	1918	19
483	20241202	130300	307235173	1918	1918	1918	1918	2
484	20241202	130200	307231337	1918	1918	1918	1918	31
485	20241202	130100	307171879	1918	1918	1918	1918	36
486	20241202	130000	307102831	1919	1919	1919	1919	0
487	20241202	125900	307102831	1919	1919	1919	1919	1006
488	20241202	125800	305172317	1919	1919	1919	1919	0
489	20241202	125700	305172317	1919	1911	1919	1911	501
490	20241202	125600	304214898	1911	1912	1918	1911	1002
491	20241202	125500	302299559	1910	1910	1910	1910	0
492	20241202	125400	302299559	1910	1910	1911	1910	1156
493	20241202	125300	300091034	1911	1910	1911	1910	1479
494	20241202	125200	297266123	1911	1910	1911	1910	625
495	20241202	125100	296071761	1911	1913	1913	1911	784
496	20241202	125000	294573528	1914	1919	1919	1914	527
497	20241202	124900	293564245	1919	1916	1919	1915	1010
498	20241202	124800	291630015	1919	1919	1919	1919	0
499	20241202	124700	291630015	1919	1919	1919	1919	100
500	20241202	124600	291438115	1919	1919	1919	1919	0
501	20241202	124500	291438115	1919	1920	1920	1919	171
502	20241202	124400	291109824	1920	1920	1920	1920	0
503	20241202	124300	291109824	1920	1920	1920	1920	1
504	20241202	124200	291107904	1920	1920	1920	1920	0
505	20241202	124100	291107904	1920	1920	1920	1920	23
506	20241202	124000	291063744	1921	1921	1921	1921	3
507	20241202	123900	291057981	1921	1921	1921	1921	50
508	20241202	123800	290961931	1922	1915	1922	1914	122
509	20241202	123700	290728393	1922	1915	1922	1915	74
510	20241202	123600	290586676	1915	1915	1915	1915	41
511	20241202	123500	290508161	1916	1916	1916	1916	12
512	20241202	123400	290485169	1920	1920	1920	1920	0
513	20241202	123300	290485169	1920	1920	1920	1920	0
514	20241202	123200	290485169	1920	1920	1920	1920	0
515	20241202	123100	290485169	1920	1920	1920	1920	0
516	20241202	123000	290485169	1920	1920	1920	1920	0
517	20241202	122900	290485169	1920	1920	1920	1920	1871
518	20241202	122800	286892849	1920	1916	1920	1916	26
519	20241202	122700	286842981	1916	1916	1916	1916	2000
520	20241202	122600	283010981	1915	1916	1916	1915	1193
521	20241202	122500	280725383	1915	1915	1915	1915	100
522	20241202	122400	280533883	1915	1910	1915	1910	1101
523	20241202	122300	278425473	1910	1910	1910	1910	170
524	20241202	122200	278100773	1910	1912	1916	1909	3802
525	20241202	122100	270838453	1913	1913	1913	1913	0
526	20241202	122000	270838453	1913	1913	1913	1913	1
527	20241202	121900	270836540	1915	1913	1915	1912	667
528	20241202	121800	269560916	1914	1916	1916	1914	80
529	20241202	121700	269407719	1920	1920	1920	1920	4
530	20241202	121600	269400039	1920	1920	1920	1920	3
531	20241202	121500	269394279	1916	1916	1916	1916	5
532	20241202	121400	269384699	1915	1915	1915	1915	528
533	20241202	121300	268373579	1920	1920	1920	1920	10
534	20241202	121200	268354379	1920	1920	1920	1920	2
535	20241202	121100	268350539	1915	1915	1915	1915	3
536	20241202	121000	268344794	1915	1915	1915	1915	0
537	20241202	120900	268344794	1915	1916	1916	1915	1000
538	20241202	120800	266429392	1916	1916	1916	1916	686
539	20241202	120700	265115016	1916	1916	1916	1916	0
540	20241202	120600	265115016	1916	1916	1916	1916	3
541	20241202	120500	265109268	1915	1915	1915	1915	0
542	20241202	120400	265109268	1915	1915	1915	1915	0
543	20241202	120300	265109268	1915	1920	1920	1915	4373
544	20241202	120200	256719264	1920	1920	1920	1920	2
545	20241202	120100	256715424	1920	1920	1920	1920	40
546	20241202	120000	256638624	1918	1918	1918	1918	41
547	20241202	115900	256559986	1918	1918	1918	1918	10
548	20241202	115800	256540806	1918	1920	1920	1918	800
549	20241202	115700	255005858	1920	1920	1920	1920	0
550	20241202	115600	255005858	1920	1920	1920	1920	0
551	20241202	115500	255005858	1920	1918	1920	1918	149
552	20241202	115400	254719952	1924	1924	1924	1924	300
553	20241202	115300	254142752	1918	1918	1918	1918	162
554	20241202	115200	253832036	1918	1918	1918	1918	0
555	20241202	115100	253832036	1918	1918	1918	1918	0
556	20241202	115000	253832036	1918	1918	1918	1918	0
557	20241202	114900	253832036	1918	1918	1918	1918	33
558	20241202	114800	253768742	1918	1920	1920	1918	946
559	20241202	114700	251954266	1925	1925	1925	1925	0
560	20241202	114600	251954266	1925	1925	1925	1925	0
561	20241202	114500	251954266	1925	1925	1925	1925	1
562	20241202	114400	251952341	1910	1910	1910	1910	0
563	20241202	114300	251952341	1910	1910	1918	1910	1205
564	20241202	114200	249650780	1910	1919	1919	1910	3323
565	20241202	114100	243301195	1919	1919	1919	1919	0
566	20241202	114000	243301195	1919	1922	1922	1919	10355
567	20241202	113900	223419676	1921	1921	1921	1921	0
568	20241202	113800	223419676	1921	1920	1921	1920	111
569	20241202	113700	223206513	1920	1923	1923	1920	1946
570	20241202	113600	219468538	1925	1928	1928	1921	189
571	20241202	113500	219105451	1931	1931	1931	1921	1446
572	20241202	113400	216323733	1931	1931	1931	1931	0
573	20241202	113300	216323733	1931	1931	1931	1931	0
574	20241202	113200	216323733	1931	1931	1931	1931	5
575	20241202	113100	216314078	1931	1931	1931	1931	0
576	20241202	113000	216314078	1931	1931	1931	1931	0
577	20241202	112900	216314078	1931	1931	1931	1931	0
578	20241202	112800	216314078	1931	1931	1931	1931	0
579	20241202	112700	216314078	1931	1931	1931	1931	20
580	20241202	112600	216275458	1931	1931	1931	1931	201
581	20241202	112500	215887327	1920	1920	1920	1920	0
582	20241202	112400	215887327	1920	1922	1922	1920	1872
583	20241202	112300	212292067	1921	1921	1921	1921	0
584	20241202	112200	212292067	1921	1921	1921	1921	187
585	20241202	112100	211932840	1920	1920	1920	1920	0
586	20241202	112000	211932840	1920	1920	1920	1920	0
587	20241202	111900	211932840	1920	1930	1935	1920	1221
588	20241202	111800	209587573	1935	1925	1935	1920	486
589	20241202	111700	208651008	1925	1925	1925	1925	5934
590	20241202	111600	197228058	1925	1925	1925	1925	50
591	20241202	111500	197131808	1926	1926	1926	1925	241
592	20241202	111400	196667674	1926	1926	1926	1925	369
593	20241202	111300	195957330	1925	1925	1925	1925	0
594	20241202	111200	195957330	1925	1926	1926	1925	322
595	20241202	111100	195337370	1925	1931	1935	1925	4301
596	20241202	111000	187048081	1931	1931	1931	1931	255
597	20241202	110900	186555676	1931	1931	1931	1931	0
598	20241202	110800	186555676	1931	1932	1932	1931	110
599	20241202	110700	186343256	1931	1931	1931	1931	0
600	20241202	110600	186343256	1931	1932	1932	1931	67
601	20241202	110500	186213871	1932	1932	1932	1932	0
602	20241202	110400	186213871	1932	1932	1932	1932	0
603	20241202	110300	186213871	1932	1931	1932	1931	201
604	20241202	110200	185825689	1930	1930	1930	1930	0
605	20241202	110100	185825689	1930	1930	1930	1930	0
606	20241202	110000	185825689	1930	1930	1930	1930	143
607	20241202	105900	185549699	1930	1930	1930	1930	0
608	20241202	105800	185549699	1930	1931	1931	1930	1501
609	20241202	105700	182652749	1935	1936	1936	1935	111
610	20241202	105600	182437939	1930	1931	1931	1930	10
611	20241202	105500	182418635	1930	1930	1930	1930	50
612	20241202	105400	182322135	1930	1931	1931	1930	1000
613	20241202	105300	180392134	1930	1936	1936	1930	8
614	20241202	105200	180376652	1930	1937	1937	1930	2005
615	20241202	105100	176504009	1937	1937	1937	1937	73
616	20241202	105000	176362608	1937	1937	1937	1937	23
617	20241202	104900	176318057	1937	1937	1937	1937	113
618	20241202	104800	176099176	1937	1936	1937	1936	24
619	20241202	104700	176052693	1937	1937	1937	1937	0
620	20241202	104600	176052693	1937	1939	1939	1937	300
621	20241202	104500	175471393	1939	1939	1939	1939	656
622	20241202	104400	174199409	1939	1936	1939	1936	1159
623	20241202	104300	171952272	1938	1939	1939	1937	295
624	20241202	104200	171380569	1939	1939	1939	1939	560
625	20241202	104100	170294729	1939	1939	1939	1939	0
626	20241202	104000	170294729	1939	1939	1939	1939	758
627	20241202	103900	168824967	1939	1939	1939	1939	0
628	20241202	103800	168824967	1939	1938	1939	1938	38
629	20241202	103700	168751315	1938	1938	1938	1938	954
630	20241202	103600	166902463	1938	1939	1939	1938	176
631	20241202	103500	166561282	1939	1938	1939	1938	124
632	20241202	103400	166320855	1938	1940	1940	1935	5
633	20241202	103300	166311164	1939	1939	1939	1939	13
634	20241202	103200	166285957	1940	1939	1940	1939	3
635	20241202	103100	166280139	1939	1939	1939	1939	503
636	20241202	103000	165304822	1940	1940	1940	1940	0
637	20241202	102900	165304822	1940	1929	1940	1929	2
638	20241202	102800	165300953	1929	1929	1930	1929	127
639	20241202	102700	165055968	1930	1940	1940	1928	6232
640	20241202	102600	153017073	1949	1949	1949	1949	31
641	20241202	102500	152956654	1949	1949	1949	1949	1
642	20241202	102400	152954705	1949	1949	1949	1949	3
643	20241202	102300	152948858	1949	1936	1949	1936	216
644	20241202	102200	152530643	1936	1937	1937	1936	99
645	20241202	102100	152338969	1936	1936	1936	1936	0
646	20241202	102000	152338969	1936	1937	1937	1936	51
647	20241202	101900	152240232	1934	1938	1951	1934	33
648	20241202	101800	152176321	1938	1938	1938	1935	486
649	20241202	101700	151235644	1939	1941	1951	1939	1502
650	20241202	101600	148321084	1942	1944	1944	1942	1655
651	20241202	101500	145104432	1944	1944	1944	1944	10
652	20241202	101400	145084992	1945	1944	1951	1943	56
653	20241202	101300	144976006	1944	1946	1951	1944	2094
654	20241202	101200	140904772	1945	1952	1952	1945	1508
655	20241202	101100	137966957	1957	1953	1957	1950	3162
656	20241202	101000	131800426	1953	1955	1955	1953	605
657	20241202	100900	130618469	1955	1955	1955	1955	0
658	20241202	100800	130618469	1955	1955	1955	1955	0
659	20241202	100700	130618469	1955	1962	1962	1955	2432
660	20241202	100600	125862270	1962	1962	1962	1962	3
661	20241202	100500	125856384	1958	1962	1962	1958	290
662	20241202	100400	125288544	1962	1962	1962	1962	16
663	20241202	100300	125257152	1962	1960	1962	1959	329
664	20241202	100200	124612267	1960	1960	1960	1960	2
665	20241202	100100	124608347	1960	1962	1962	1960	43
666	20241202	100000	124524027	1962	1962	1962	1962	118
667	20241202	095900	124292511	1960	1958	1960	1958	184
668	20241202	095800	123931875	1958	1958	1958	1958	8
669	20241202	095700	123916211	1958	1958	1958	1957	179
670	20241202	095600	123565730	1958	1960	1962	1957	1007
671	20241202	095500	121592321	1961	1962	1962	1961	130
672	20241202	095400	121337374	1964	1964	1964	1964	1000
673	20241202	095300	119373374	1964	1963	1964	1963	285
674	20241202	095200	118813804	1964	1964	1964	1961	19
675	20241202	095100	118776491	1964	1964	1964	1964	308
676	20241202	095000	118171579	1964	1964	1964	1964	68
677	20241202	094900	118038027	1960	1963	1965	1960	589
678	20241202	094800	116882709	1963	1965	1965	1963	110
679	20241202	094700	116666579	1965	1965	1965	1965	31
680	20241202	094600	116605664	1960	1962	1962	1960	1026
681	20241202	094500	114594546	1964	1966	1966	1964	479
682	20241202	094400	113653335	1966	1970	1971	1965	1195
683	20241202	094300	111302139	1970	1970	1971	1969	150
684	20241202	094200	111006632	1969	1969	1969	1969	0
685	20241202	094100	111006632	1969	1969	1969	1969	0
686	20241202	094000	111006632	1969	1972	1972	1969	21902
687	20241202	093900	67818214	1973	1972	1973	1972	356
688	20241202	093800	67116096	1972	1971	1972	1971	851
689	20241202	093700	65438774	1974	1980	1980	1971	1925
690	20241202	093600	61638902	1980	1980	1980	1980	0
691	20241202	093500	61638902	1980	1980	1980	1980	557
692	20241202	093400	60536042	1980	1980	1981	1980	841
693	20241202	093300	58870729	1981	1981	1981	1981	148
694	20241202	093200	58577541	1981	1981	1983	1981	692
695	20241202	093100	57206683	1983	1986	1986	1983	2559
696	20241202	093000	52129647	1986	1988	1988	1986	57
697	20241202	092900	52016419	1988	1988	1988	1988	181
698	20241202	092800	51656591	1988	1989	1989	1988	994
699	20241202	092700	49679959	1988	1989	1989	1988	1303
700	20241202	092600	47088294	1987	1985	1988	1985	207
701	20241202	092500	46677053	1984	1990	1990	1984	2459
702	20241202	092400	41788196	1990	1992	1992	1990	2346
703	20241202	092300	37117772	1992	1995	1995	1991	4933
704	20241202	092200	27286608	1995	1997	1997	1995	1587
705	20241202	092100	24120011	1997	1997	1997	1997	2
706	20241202	092000	24116017	1997	1997	1997	1997	239
707	20241202	091900	23638734	1997	1998	1998	1997	127
708	20241202	091800	23384994	1998	2000	2010	1998	1680
709	20241202	091700	20011125	2000	2000	2000	2000	0
710	20241202	091600	20011125	2000	2000	2000	2000	2143
711	20241202	091500	15725125	2000	2010	2010	2000	2217
712	20241202	091400	11291075	2005	2005	2005	2005	1500
713	20241202	091300	8283575	2005	2015	2015	2005	91
714	20241202	091200	8100585	2015	2015	2015	2015	66
715	20241202	091100	7967595	2015	2015	2015	2015	20
716	20241202	091000	7927295	2020	2020	2020	2020	14
717	20241202	090900	7899015	2020	2020	2020	2020	0
718	20241202	090800	7899015	2020	2020	2020	2020	0
719	20241202	090700	7899015	2020	2020	2020	2020	0
720	20241202	090600	7899015	2020	2025	2025	2020	833
721	20241202	090500	6215640	2020	2015	2020	2015	766
722	20241202	090400	4668625	2015	2015	2015	2015	38
723	20241202	090300	4592055	2015	2015	2015	2015	12
724	20241202	090200	4567875	2010	2010	2010	2010	0
725	20241202	090100	4567875	2010	2005	2010	2005	1008
726	20241202	090000	2544345	2005	2005	2005	2005	1269