KissMeData/347860/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212600	305120493	1974	1974	1974	1974	2754
3	20241129	212500	305120493	1974	1974	1974	1974	0
4	20241129	212400	305120493	1974	1974	1974	1974	0
5	20241129	212300	305120493	1974	1974	1974	1974	0
6	20241129	212200	305120493	1974	1974	1974	1974	0
7	20241129	212100	305120493	1974	1974	1974	1974	0
8	20241129	212000	305120493	1974	1974	1974	1974	0
9	20241129	211900	305120493	1974	1974	1974	1974	0
10	20241129	211800	305120493	1974	1974	1974	1974	0
11	20241129	211700	305120493	1974	1974	1974	1974	0
12	20241129	211600	305120493	1974	1974	1974	1974	0
13	20241129	211500	305120493	1974	1974	1974	1974	0
14	20241129	211400	305120493	1974	1974	1974	1974	0
15	20241129	211300	305120493	1974	1974	1974	1974	0
16	20241129	211200	305120493	1974	1974	1974	1974	0
17	20241129	211100	305120493	1974	1974	1974	1974	0
18	20241129	211000	305120493	1974	1974	1974	1974	0
19	20241129	210900	305120493	1974	1974	1974	1974	0
20	20241129	210800	305120493	1974	1974	1974	1974	0
21	20241129	210700	305120493	1974	1974	1974	1974	0
22	20241129	210600	305120493	1974	1974	1974	1974	0
23	20241129	210500	305120493	1974	1974	1974	1974	0
24	20241129	210400	305120493	1974	1974	1974	1974	0
25	20241129	210300	305120493	1974	1974	1974	1974	0
26	20241129	210200	305120493	1974	1974	1974	1974	0
27	20241129	210100	305120493	1974	1974	1974	1974	0
28	20241129	210000	305120493	1974	1974	1974	1974	0
29	20241129	205900	305120493	1974	1974	1974	1974	0
30	20241129	205800	305120493	1974	1974	1974	1974	0
31	20241129	205700	305120493	1974	1974	1974	1974	0
32	20241129	205600	305120493	1974	1974	1974	1974	2754
33	20241129	205500	305120493	1974	1974	1974	1974	0
34	20241129	205400	305120493	1974	1974	1974	1974	0
35	20241129	205300	305120493	1974	1974	1974	1974	0
36	20241129	205200	305120493	1974	1974	1974	1974	0
37	20241129	205100	305120493	1974	1974	1974	1974	0
38	20241129	205000	305120493	1974	1974	1974	1974	0
39	20241129	204900	305120493	1974	1974	1974	1974	0
40	20241129	204800	305120493	1974	1974	1974	1974	0
41	20241129	204700	305120493	1974	1974	1974	1974	0
42	20241129	204600	305120493	1974	1974	1974	1974	0
43	20241129	204500	305120493	1974	1974	1974	1974	0
44	20241129	204400	305120493	1974	1974	1974	1974	0
45	20241129	204300	305120493	1974	1974	1974	1974	0
46	20241129	204200	305120493	1974	1974	1974	1974	0
47	20241129	204100	305120493	1974	1974	1974	1974	0
48	20241129	204000	305120493	1974	1974	1974	1974	0
49	20241129	203900	305120493	1974	1974	1974	1974	0
50	20241129	203800	305120493	1974	1974	1974	1974	0
51	20241129	203700	305120493	1974	1974	1974	1974	0
52	20241129	203600	305120493	1974	1974	1974	1974	0
53	20241129	203500	305120493	1974	1974	1974	1974	0
54	20241129	203400	305120493	1974	1974	1974	1974	0
55	20241129	203300	305120493	1974	1974	1974	1974	0
56	20241129	203200	305120493	1974	1974	1974	1974	0
57	20241129	203100	305120493	1974	1974	1974	1974	0
58	20241129	203000	305120493	1974	1974	1974	1974	0
59	20241129	202900	305120493	1974	1974	1974	1974	0
60	20241129	202800	305120493	1974	1974	1974	1974	0
61	20241129	202700	305120493	1974	1974	1974	1974	0
62	20241129	202600	305120493	1974	1974	1974	1974	2754
63	20241129	202500	305120493	1974	1974	1974	1974	0
64	20241129	202400	305120493	1974	1974	1974	1974	0
65	20241129	202300	305120493	1974	1974	1974	1974	0
66	20241129	202200	305120493	1974	1974	1974	1974	0
67	20241129	202100	305120493	1974	1974	1974	1974	0
68	20241129	202000	305120493	1974	1974	1974	1974	0
69	20241129	201900	305120493	1974	1974	1974	1974	0
70	20241129	201800	305120493	1974	1974	1974	1974	0
71	20241129	201700	305120493	1974	1974	1974	1974	0
72	20241129	201600	305120493	1974	1974	1974	1974	0
73	20241129	201500	305120493	1974	1974	1974	1974	0
74	20241129	201400	305120493	1974	1974	1974	1974	0
75	20241129	201300	305120493	1974	1974	1974	1974	0
76	20241129	201200	305120493	1974	1974	1974	1974	0
77	20241129	201100	305120493	1974	1974	1974	1974	0
78	20241129	201000	305120493	1974	1974	1974	1974	0
79	20241129	200900	305120493	1974	1974	1974	1974	0
80	20241129	200800	305120493	1974	1974	1974	1974	0
81	20241129	200700	305120493	1974	1974	1974	1974	0
82	20241129	200600	305120493	1974	1974	1974	1974	0
83	20241129	200500	305120493	1974	1974	1974	1974	0
84	20241129	200400	305120493	1974	1974	1974	1974	0
85	20241129	200300	305120493	1974	1974	1974	1974	0
86	20241129	200200	305120493	1974	1974	1974	1974	0
87	20241129	200100	305120493	1974	1974	1974	1974	0
88	20241129	200000	305120493	1974	1974	1974	1974	0
89	20241129	195900	305120493	1974	1974	1974	1974	0
90	20241129	195800	305120493	1974	1974	1974	1974	0
91	20241129	195700	305120493	1974	1974	1974	1974	0
92	20241129	195600	305120493	1974	1974	1974	1974	2754
93	20241129	195500	305120493	1974	1974	1974	1974	0
94	20241129	195400	305120493	1974	1974	1974	1974	0
95	20241129	195300	305120493	1974	1974	1974	1974	0
96	20241129	195200	305120493	1974	1974	1974	1974	0
97	20241129	195100	305120493	1974	1974	1974	1974	0
98	20241129	195000	305120493	1974	1974	1974	1974	0
99	20241129	194900	305120493	1974	1974	1974	1974	0
100	20241129	194800	305120493	1974	1974	1974	1974	0
101	20241129	194700	305120493	1974	1974	1974	1974	0
102	20241129	194600	305120493	1974	1974	1974	1974	0
103	20241129	194500	305120493	1974	1974	1974	1974	0
104	20241129	194400	305120493	1974	1974	1974	1974	0
105	20241129	194300	305120493	1974	1974	1974	1974	0
106	20241129	194200	305120493	1974	1974	1974	1974	0
107	20241129	194100	305120493	1974	1974	1974	1974	0
108	20241129	194000	305120493	1974	1974	1974	1974	0
109	20241129	193900	305120493	1974	1974	1974	1974	0
110	20241129	193800	305120493	1974	1974	1974	1974	0
111	20241129	193700	305120493	1974	1974	1974	1974	0
112	20241129	193600	305120493	1974	1974	1974	1974	0
113	20241129	193500	305120493	1974	1974	1974	1974	0
114	20241129	193400	305120493	1974	1974	1974	1974	0
115	20241129	193300	305120493	1974	1974	1974	1974	0
116	20241129	193200	305120493	1974	1974	1974	1974	0
117	20241129	193100	305120493	1974	1974	1974	1974	0
118	20241129	193000	305120493	1974	1974	1974	1974	0
119	20241129	192900	305120493	1974	1974	1974	1974	0
120	20241129	192800	305120493	1974	1974	1974	1974	0
121	20241129	192700	305120493	1974	1974	1974	1974	0
122	20241129	192600	305120493	1974	1974	1974	1974	2754
123	20241129	192500	305120493	1974	1974	1974	1974	0
124	20241129	192400	305120493	1974	1974	1974	1974	0
125	20241129	192300	305120493	1974	1974	1974	1974	0
126	20241129	192200	305120493	1974	1974	1974	1974	0
127	20241129	192100	305120493	1974	1974	1974	1974	0
128	20241129	192000	305120493	1974	1974	1974	1974	0
129	20241129	191900	305120493	1974	1974	1974	1974	0
130	20241129	191800	305120493	1974	1974	1974	1974	0
131	20241129	191700	305120493	1974	1974	1974	1974	0
132	20241129	191600	305120493	1974	1974	1974	1974	0
133	20241129	191500	305120493	1974	1974	1974	1974	0
134	20241129	191400	305120493	1974	1974	1974	1974	0
135	20241129	191300	305120493	1974	1974	1974	1974	0
136	20241129	191200	305120493	1974	1974	1974	1974	0
137	20241129	191100	305120493	1974	1974	1974	1974	0
138	20241129	191000	305120493	1974	1974	1974	1974	0
139	20241129	190900	305120493	1974	1974	1974	1974	0
140	20241129	190800	305120493	1974	1974	1974	1974	0
141	20241129	190700	305120493	1974	1974	1974	1974	0
142	20241129	190600	305120493	1974	1974	1974	1974	0
143	20241129	190500	305120493	1974	1974	1974	1974	0
144	20241129	190400	305120493	1974	1974	1974	1974	0
145	20241129	190300	305120493	1974	1974	1974	1974	0
146	20241129	190200	305120493	1974	1974	1974	1974	0
147	20241129	190100	305120493	1974	1974	1974	1974	0
148	20241129	190000	305120493	1974	1974	1974	1974	0
149	20241129	185900	305120493	1974	1974	1974	1974	0
150	20241129	185800	305120493	1974	1974	1974	1974	0
151	20241129	185700	305120493	1974	1974	1974	1974	0
152	20241129	185600	305120493	1974	1974	1974	1974	2754
153	20241129	185500	305120493	1974	1974	1974	1974	0
154	20241129	185400	305120493	1974	1974	1974	1974	0
155	20241129	185300	305120493	1974	1974	1974	1974	0
156	20241129	185200	305120493	1974	1974	1974	1974	0
157	20241129	185100	305120493	1974	1974	1974	1974	0
158	20241129	185000	305120493	1974	1974	1974	1974	0
159	20241129	184900	305120493	1974	1974	1974	1974	0
160	20241129	184800	305120493	1974	1974	1974	1974	0
161	20241129	184700	305120493	1974	1974	1974	1974	0
162	20241129	184600	305120493	1974	1974	1974	1974	0
163	20241129	184500	305120493	1974	1974	1974	1974	0
164	20241129	184400	305120493	1974	1974	1974	1974	0
165	20241129	184300	305120493	1974	1974	1974	1974	0
166	20241129	184200	305120493	1974	1974	1974	1974	0
167	20241129	184100	305120493	1974	1974	1974	1974	0
168	20241129	184000	305120493	1974	1974	1974	1974	0
169	20241129	183900	305120493	1974	1974	1974	1974	0
170	20241129	183800	305120493	1974	1974	1974	1974	0
171	20241129	183700	305120493	1974	1974	1974	1974	0
172	20241129	183600	305120493	1974	1974	1974	1974	0
173	20241129	183500	305120493	1974	1974	1974	1974	0
174	20241129	183400	305120493	1974	1974	1974	1974	0
175	20241129	183300	305120493	1974	1974	1974	1974	0
176	20241129	183200	305120493	1974	1974	1974	1974	0
177	20241129	183100	305120493	1974	1974	1974	1974	0
178	20241129	183000	305120493	1974	1974	1974	1974	0
179	20241129	182900	305120493	1974	1974	1974	1974	0
180	20241129	182800	305120493	1974	1974	1974	1974	0
181	20241129	182700	305120493	1974	1974	1974	1974	0
182	20241129	182600	305120493	1974	1974	1974	1974	2754
183	20241129	182500	305120493	1974	1974	1974	1974	0
184	20241129	182400	305120493	1974	1974	1974	1974	0
185	20241129	182300	305120493	1974	1974	1974	1974	0
186	20241129	182200	305120493	1974	1974	1974	1974	0
187	20241129	182100	305120493	1974	1974	1974	1974	0
188	20241129	182000	305120493	1974	1974	1974	1974	0
189	20241129	181900	305120493	1974	1974	1974	1974	0
190	20241129	181800	305120493	1974	1974	1974	1974	0
191	20241129	181700	305120493	1974	1974	1974	1974	0
192	20241129	181600	305120493	1974	1974	1974	1974	0
193	20241129	181500	305120493	1974	1974	1974	1974	0
194	20241129	181400	305120493	1974	1974	1974	1974	0
195	20241129	181300	305120493	1974	1974	1974	1974	0
196	20241129	181200	305120493	1974	1974	1974	1974	0
197	20241129	181100	305120493	1974	1974	1974	1974	0
198	20241129	181000	305120493	1974	1974	1974	1974	0
199	20241129	180900	305120493	1974	1974	1974	1974	0
200	20241129	180800	305120493	1974	1974	1974	1974	0
201	20241129	180700	305120493	1974	1974	1974	1974	0
202	20241129	180600	305120493	1974	1974	1974	1974	0
203	20241129	180500	305120493	1974	1974	1974	1974	0
204	20241129	180400	305120493	1974	1974	1974	1974	0
205	20241129	180300	305120493	1974	1974	1974	1974	0
206	20241129	180200	305120493	1974	1974	1974	1974	0
207	20241129	180100	305120493	1974	1974	1974	1974	0
208	20241129	180000	305120493	1974	1974	1974	1974	0
209	20241129	175900	305120493	1974	1974	1974	1974	0
210	20241129	175800	305120493	1974	1974	1974	1974	0
211	20241129	175700	305120493	1974	1974	1974	1974	0
212	20241129	175600	305120493	1974	1974	1974	1974	2754
213	20241129	175500	305120493	1974	1974	1974	1974	0
214	20241129	175400	305120493	1974	1974	1974	1974	0
215	20241129	175300	305120493	1974	1974	1974	1974	0
216	20241129	175200	305120493	1974	1974	1974	1974	0
217	20241129	175100	305120493	1974	1974	1974	1974	0
218	20241129	175000	305120493	1974	1974	1974	1974	0
219	20241129	174900	305120493	1974	1974	1974	1974	0
220	20241129	174800	305120493	1974	1974	1974	1974	0
221	20241129	174700	305120493	1974	1974	1974	1974	0
222	20241129	174600	305120493	1974	1974	1974	1974	0
223	20241129	174500	305120493	1974	1974	1974	1974	0
224	20241129	174400	305120493	1974	1974	1974	1974	0
225	20241129	174300	305120493	1974	1974	1974	1974	0
226	20241129	174200	305120493	1974	1974	1974	1974	0
227	20241129	174100	305120493	1974	1974	1974	1974	0
228	20241129	174000	305120493	1974	1974	1974	1974	0
229	20241129	173900	305120493	1974	1974	1974	1974	0
230	20241129	173800	305120493	1974	1974	1974	1974	0
231	20241129	173700	305120493	1974	1974	1974	1974	0
232	20241129	173600	305120493	1974	1974	1974	1974	0
233	20241129	173500	305120493	1974	1974	1974	1974	0
234	20241129	173400	305120493	1974	1974	1974	1974	0
235	20241129	173300	305120493	1974	1974	1974	1974	0
236	20241129	173200	305120493	1974	1974	1974	1974	0
237	20241129	173100	305120493	1974	1974	1974	1974	0
238	20241129	173000	305120493	1974	1974	1974	1974	0
239	20241129	172900	305120493	1974	1974	1974	1974	0
240	20241129	172800	305120493	1974	1974	1974	1974	0
241	20241129	172700	305120493	1974	1974	1974	1974	0
242	20241129	172600	305120493	1974	1974	1974	1974	2754
243	20241129	172500	305120493	1974	1974	1974	1974	0
244	20241129	172400	305120493	1974	1974	1974	1974	0
245	20241129	172300	305120493	1974	1974	1974	1974	0
246	20241129	172200	305120493	1974	1974	1974	1974	0
247	20241129	172100	305120493	1974	1974	1974	1974	0
248	20241129	172000	305120493	1974	1974	1974	1974	0
249	20241129	171900	305120493	1974	1974	1974	1974	0
250	20241129	171800	305120493	1974	1974	1974	1974	0
251	20241129	171700	305120493	1974	1974	1974	1974	0
252	20241129	171600	305120493	1974	1974	1974	1974	0
253	20241129	171500	305120493	1974	1974	1974	1974	0
254	20241129	171400	305120493	1974	1974	1974	1974	0
255	20241129	171300	305120493	1974	1974	1974	1974	0
256	20241129	171200	305120493	1974	1974	1974	1974	0
257	20241129	171100	305120493	1974	1974	1974	1974	0
258	20241129	171000	305120493	1974	1974	1974	1974	0
259	20241129	170900	305120493	1974	1974	1974	1974	0
260	20241129	170800	305120493	1974	1974	1974	1974	0
261	20241129	170700	305120493	1974	1974	1974	1974	0
262	20241129	170600	305120493	1974	1974	1974	1974	0
263	20241129	170500	305120493	1974	1974	1974	1974	0
264	20241129	170400	305120493	1974	1974	1974	1974	0
265	20241129	170300	305120493	1974	1974	1974	1974	0
266	20241129	170200	305120493	1974	1974	1974	1974	0
267	20241129	170100	305120493	1974	1974	1974	1974	0
268	20241129	170000	305120493	1974	1974	1974	1974	0
269	20241129	165900	305120493	1974	1974	1974	1974	0
270	20241129	165800	305120493	1974	1974	1974	1974	0
271	20241129	165700	305120493	1974	1974	1974	1974	0
272	20241129	165600	305120493	1974	1974	1974	1974	2754
273	20241129	165500	305120493	1974	1974	1974	1974	0
274	20241129	165400	305120493	1974	1974	1974	1974	0
275	20241129	165300	305120493	1974	1974	1974	1974	0
276	20241129	165200	305120493	1974	1974	1974	1974	0
277	20241129	165100	305120493	1974	1974	1974	1974	0
278	20241129	165000	305120493	1974	1974	1974	1974	0
279	20241129	164900	305120493	1974	1974	1974	1974	0
280	20241129	164800	305120493	1974	1974	1974	1974	0
281	20241129	164700	305120493	1974	1974	1974	1974	0
282	20241129	164600	305120493	1974	1974	1974	1974	0
283	20241129	164500	305120493	1974	1974	1974	1974	0
284	20241129	164400	305120493	1974	1974	1974	1974	0
285	20241129	164300	305120493	1974	1974	1974	1974	0
286	20241129	164200	305120493	1974	1974	1974	1974	0
287	20241129	164100	305120493	1974	1974	1974	1974	0
288	20241129	164000	305120493	1974	1974	1974	1974	0
289	20241129	163900	305120493	1974	1974	1974	1974	0
290	20241129	163800	305120493	1974	1974	1974	1974	0
291	20241129	163700	305120493	1974	1974	1974	1974	0
292	20241129	163600	305120493	1974	1974	1974	1974	0
293	20241129	163500	305120493	1974	1974	1974	1974	0
294	20241129	163400	305120493	1974	1974	1974	1974	0
295	20241129	163300	305120493	1974	1974	1974	1974	0
296	20241129	163200	305120493	1974	1974	1974	1974	0
297	20241129	163100	305120493	1974	1974	1974	1974	0
298	20241129	163000	305120493	1974	1974	1974	1974	0
299	20241129	162900	305120493	1974	1974	1974	1974	0
300	20241129	162800	305120493	1974	1974	1974	1974	0
301	20241129	162700	305120493	1974	1974	1974	1974	0
302	20241129	162600	305120493	1974	1974	1974	1974	2754
303	20241129	162500	305120493	1974	1974	1974	1974	0
304	20241129	162400	305120493	1974	1974	1974	1974	0
305	20241129	162300	305120493	1974	1974	1974	1974	0
306	20241129	162200	305120493	1974	1974	1974	1974	0
307	20241129	162100	305120493	1974	1974	1974	1974	0
308	20241129	162000	305120493	1974	1974	1974	1974	0
309	20241129	161900	305120493	1974	1974	1974	1974	0
310	20241129	161800	305120493	1974	1974	1974	1974	0
311	20241129	161700	305120493	1974	1974	1974	1974	0
312	20241129	161600	305120493	1974	1974	1974	1974	0
313	20241129	161500	305120493	1974	1974	1974	1974	0
314	20241129	161400	305120493	1974	1974	1974	1974	0
315	20241129	161300	305120493	1974	1974	1974	1974	0
316	20241129	161200	305120493	1974	1974	1974	1974	0
317	20241129	161100	305120493	1974	1974	1974	1974	0
318	20241129	161000	305120493	1974	1974	1974	1974	0
319	20241129	160900	305120493	1974	1974	1974	1974	0
320	20241129	160800	305120493	1974	1974	1974	1974	0
321	20241129	160700	305120493	1974	1974	1974	1974	0
322	20241129	160600	305120493	1974	1974	1974	1974	0
323	20241129	160500	305120493	1974	1974	1974	1974	0
324	20241129	160400	305120493	1974	1974	1974	1974	0
325	20241129	160300	305120493	1974	1974	1974	1974	0
326	20241129	160200	305120493	1974	1974	1974	1974	0
327	20241129	160100	305120493	1974	1974	1974	1974	0
328	20241129	160000	305120493	1974	1974	1974	1974	0
329	20241129	155900	305120493	1974	1974	1974	1974	0
330	20241129	155800	305120493	1974	1974	1974	1974	0
331	20241129	155700	305120493	1974	1974	1974	1974	0
332	20241129	155600	305120493	1974	1974	1974	1974	2754
333	20241129	155500	305120493	1974	1974	1974	1974	0
334	20241129	155400	305120493	1974	1974	1974	1974	0
335	20241129	155300	305120493	1974	1974	1974	1974	0
336	20241129	155200	305120493	1974	1974	1974	1974	0
337	20241129	155100	305120493	1974	1974	1974	1974	0
338	20241129	155000	305120493	1974	1974	1974	1974	0
339	20241129	154900	305120493	1974	1974	1974	1974	0
340	20241129	154800	305120493	1974	1974	1974	1974	0
341	20241129	154700	305120493	1974	1974	1974	1974	0
342	20241129	154600	305120493	1974	1974	1974	1974	0
343	20241129	154500	305120493	1974	1974	1974	1974	0
344	20241129	154400	305120493	1974	1974	1974	1974	0
345	20241129	154300	305120493	1974	1974	1974	1974	0
346	20241129	154200	305120493	1974	1974	1974	1974	0
347	20241129	154100	305120493	1974	1974	1974	1974	0
348	20241129	154000	305120493	1974	1974	1974	1974	0
349	20241129	153900	305120493	1974	1974	1974	1974	0
350	20241129	153800	305120493	1974	1974	1974	1974	0
351	20241129	153700	305120493	1974	1974	1974	1974	0
352	20241129	153600	305120493	1974	1974	1974	1974	0
353	20241129	153500	305120493	1974	1974	1974	1974	0
354	20241129	153400	305120493	1974	1974	1974	1974	0
355	20241129	153300	305120493	1974	1974	1974	1974	0
356	20241129	153200	305120493	1974	1974	1974	1974	0
357	20241129	153100	305120493	1974	1974	1974	1974	0
358	20241129	153000	305120493	1974	1974	1974	1974	2754
359	20241129	152900	299684097	1974	1974	1974	1974	0
360	20241129	152800	299684097	1974	1974	1974	1974	0
361	20241129	152700	299684097	1974	1974	1974	1974	0
362	20241129	152600	299684097	1974	1974	1974	1974	0
363	20241129	152500	299684097	1974	1974	1974	1974	0
364	20241129	152400	299684097	1974	1974	1974	1974	0
365	20241129	152300	299684097	1974	1974	1974	1974	0
366	20241129	152200	299684097	1974	1974	1974	1974	0
367	20241129	152100	299684097	1974	1974	1974	1974	0
368	20241129	152000	299684097	1974	1974	1974	1974	0
369	20241129	151900	299684097	1974	1974	1974	1974	0
370	20241129	151800	299684097	1974	1974	1974	1974	0
371	20241129	151700	299684097	1974	1974	1974	1974	0
372	20241129	151600	299684097	1974	1979	1979	1974	356
373	20241129	151500	298981348	1974	1974	1974	1974	0
374	20241129	151400	298981348	1974	1974	1974	1974	0
375	20241129	151300	298981348	1974	1974	1974	1974	0
376	20241129	151200	298981348	1974	1996	1996	1974	772
377	20241129	151100	297441360	1973	1978	1979	1973	2712
378	20241129	151000	292077817	1978	1978	1978	1978	720
379	20241129	150900	290653657	1978	1979	1979	1978	6
380	20241129	150800	290641785	1978	1978	1978	1978	37
381	20241129	150700	290568599	1978	1978	1978	1978	116
382	20241129	150600	290339151	1978	1990	1990	1978	327
383	20241129	150500	289691874	1979	1979	1979	1979	0
384	20241129	150400	289691874	1979	1979	1979	1979	0
385	20241129	150300	289691874	1979	1979	1979	1979	27
386	20241129	150200	289638441	1979	1979	1979	1979	0
387	20241129	150100	289638441	1979	1979	1979	1979	2
388	20241129	150000	289634483	1982	1982	1982	1982	1039
389	20241129	145900	287575185	1982	1982	1982	1982	0
390	20241129	145800	287575185	1982	1982	1982	1982	1
391	20241129	145700	287573203	1982	1982	1982	1982	119
392	20241129	145600	287337345	1982	1982	1982	1982	520
393	20241129	145500	286306705	1982	1982	1982	1982	0
394	20241129	145400	286306705	1982	1982	1982	1982	0
395	20241129	145300	286306705	1982	1977	1982	1977	4
396	20241129	145200	286298792	1978	1978	1978	1978	37
397	20241129	145100	286225606	1979	1979	1979	1979	0
398	20241129	145000	286225606	1979	1980	1980	1979	2
399	20241129	144900	286221647	1981	1981	1981	1981	1
400	20241129	144800	286219666	1981	1981	1981	1981	1
401	20241129	144700	286217685	1982	1981	1982	1981	60
402	20241129	144600	286098775	1982	1977	1984	1977	31
403	20241129	144500	286037356	1975	1975	1975	1975	0
404	20241129	144400	286037356	1975	1975	1975	1975	0
405	20241129	144300	286037356	1975	1975	1975	1975	0
406	20241129	144200	286037356	1975	1975	1975	1975	6
407	20241129	144100	286025506	1975	1975	1975	1975	5
408	20241129	144000	286015631	1975	1975	1975	1975	89
409	20241129	143900	285839856	1975	1975	1975	1975	0
410	20241129	143800	285839856	1975	1975	1975	1975	0
411	20241129	143700	285839856	1975	1975	1975	1975	0
412	20241129	143600	285839856	1975	1975	1975	1975	5
413	20241129	143500	285829981	1975	1977	1977	1975	12
414	20241129	143400	285806273	1977	1977	1977	1977	21
415	20241129	143300	285764756	1977	1977	1977	1977	0
416	20241129	143200	285764756	1977	1977	1977	1977	11
417	20241129	143100	285743009	1977	1982	1982	1977	678
418	20241129	143000	284402404	1981	1981	1981	1981	100
419	20241129	142900	284204304	1981	1980	1984	1980	924
420	20241129	142800	282374506	1980	1987	1987	1980	3548
421	20241129	142700	275346100	1988	1989	1989	1988	352
422	20241129	142600	274646323	1989	1992	1992	1989	776
423	20241129	142500	273102028	1993	1995	1995	1993	2200
424	20241129	142400	268715840	1995	1999	1999	1995	1504
425	20241129	142300	265712297	1999	1999	1999	1999	2
426	20241129	142200	265708299	1999	1999	1999	1999	59
427	20241129	142100	265590358	1999	1998	1999	1998	3
428	20241129	142000	265584363	1998	1998	1998	1998	0
429	20241129	141900	265584363	1998	1998	1998	1998	65
430	20241129	141800	265454493	1998	1998	1998	1998	27
431	20241129	141700	265400547	2000	2000	2000	1998	153
432	20241129	141600	265094549	2005	2005	2005	2005	0
433	20241129	141500	265094549	2005	2005	2005	2005	50
434	20241129	141400	264994299	2005	2005	2005	2005	0
435	20241129	141300	264994299	2005	2005	2005	2005	0
436	20241129	141200	264994299	2005	2005	2005	2005	0
437	20241129	141100	264994299	2005	2005	2005	2005	0
438	20241129	141000	264994299	2005	2005	2005	2005	40
439	20241129	140900	264914099	2005	2005	2005	2005	0
440	20241129	140800	264914099	2005	2005	2005	2005	0
441	20241129	140700	264914099	2005	2005	2005	2005	0
442	20241129	140600	264914099	2005	2005	2005	2005	1
443	20241129	140500	264912094	1998	1998	1998	1998	708
444	20241129	140400	263497510	1998	2000	2000	1998	3000
445	20241129	140300	257498602	2015	2015	2015	2015	1
446	20241129	140200	257496587	2000	2015	2015	2000	319
447	20241129	140100	256858572	2000	2015	2015	2000	1662
448	20241129	140000	253527177	2005	2010	2010	2000	1070
449	20241129	135900	251380562	2020	2020	2020	2020	1
450	20241129	135800	251378542	2010	2010	2010	2010	0
451	20241129	135700	251378542	2010	2010	2010	2010	9
452	20241129	135600	251360452	2020	2020	2020	2020	0
453	20241129	135500	251360452	2020	2020	2020	2020	0
454	20241129	135400	251360452	2020	2010	2020	2010	10
455	20241129	135300	251340342	2010	2010	2010	2010	151
456	20241129	135200	251036832	2010	2010	2010	2010	50
457	20241129	135100	250936332	2020	2020	2020	2020	0
458	20241129	135000	250936332	2020	2020	2020	2020	0
459	20241129	134900	250936332	2020	2020	2020	2020	1
460	20241129	134800	250934312	2020	2015	2020	2015	294
461	20241129	134700	250340847	2010	2010	2010	2010	0
462	20241129	134600	250340847	2010	2010	2010	2010	0
463	20241129	134500	250340847	2010	2010	2010	2010	0
464	20241129	134400	250340847	2010	2010	2010	2010	0
465	20241129	134300	250340847	2010	2010	2010	2010	66
466	20241129	134200	250208187	2015	2015	2015	2015	1
467	20241129	134100	250206172	2015	2015	2015	2015	0
468	20241129	134000	250206172	2015	2015	2015	2015	18
469	20241129	133900	250169902	2020	2015	2020	2015	50
470	20241129	133800	250068952	2020	2020	2020	2020	6
471	20241129	133700	250056832	2005	2020	2020	2005	417
472	20241129	133600	249219247	2020	2020	2020	2020	0
473	20241129	133500	249219247	2020	2020	2020	2020	5
474	20241129	133400	249209147	2005	2005	2005	2005	100
475	20241129	133300	249008647	2020	2020	2020	2020	0
476	20241129	133200	249008647	2020	2020	2020	2020	286
477	20241129	133100	248430927	2020	2020	2020	2020	42
478	20241129	133000	248346087	2025	2025	2025	2025	5
479	20241129	132900	248335962	2025	2025	2025	2025	4
480	20241129	132800	248327862	2025	2025	2025	2025	21
481	20241129	132700	248285337	2020	2020	2020	2020	9
482	20241129	132600	248267157	2020	2020	2020	2020	1
483	20241129	132500	248265137	2020	2020	2020	2020	262
484	20241129	132400	247735897	2020	2020	2020	2020	500
485	20241129	132300	246725897	2020	2020	2020	2020	50
486	20241129	132200	246624897	2020	2010	2020	2010	317
487	20241129	132100	245987582	2020	2015	2020	2015	302
488	20241129	132000	245378057	2010	2010	2010	2010	0
489	20241129	131900	245378057	2010	2000	2010	2000	637
490	20241129	131800	244099757	2000	2000	2000	2000	0
491	20241129	131700	244099757	2000	2000	2000	1999	356
492	20241129	131600	243387841	1998	1998	1998	1998	22
493	20241129	131500	243343885	1998	1998	1998	1998	603
494	20241129	131400	242139091	1998	1996	1998	1996	329
495	20241129	131300	241482289	1996	1994	1996	1994	81
496	20241129	131200	241320735	1993	1993	1994	1993	309
497	20241129	131100	240704897	1993	1993	1993	1993	0
498	20241129	131000	240704897	1993	1993	1993	1993	3
499	20241129	130900	240698918	1993	1993	1993	1993	12
500	20241129	130800	240675002	1993	1993	1993	1993	10
501	20241129	130700	240655072	1989	1993	1993	1989	145
502	20241129	130600	240366513	1989	1993	1993	1989	613
503	20241129	130500	239146086	1990	1990	1990	1990	0
504	20241129	130400	239146086	1990	1996	1996	1990	471
505	20241129	130300	238206882	1996	1996	1996	1996	0
506	20241129	130200	238206882	1996	1996	1996	1996	78
507	20241129	130100	238051194	1994	1994	1994	1994	0
508	20241129	130000	238051194	1994	1994	1994	1994	47
509	20241129	125900	237957476	1994	1995	1995	1994	93
510	20241129	125800	237772032	1996	1996	1996	1996	0
511	20241129	125700	237772032	1996	1996	1996	1996	0
512	20241129	125600	237772032	1996	1994	1996	1994	17
513	20241129	125500	237738132	1994	1994	1994	1994	1
514	20241129	125400	237736138	1994	1994	1994	1994	113
515	20241129	125300	237510816	1994	1998	1998	1994	217
516	20241129	125200	237077302	1999	1999	1999	1999	67
517	20241129	125100	236943369	1999	1999	1999	1999	0
518	20241129	125000	236943369	1999	1999	1999	1999	31
519	20241129	124900	236881400	1999	1999	1999	1999	0
520	20241129	124800	236881400	1999	1999	1999	1999	0
521	20241129	124700	236881400	1999	1999	1999	1999	0
522	20241129	124600	236881400	1999	2000	2000	1999	75
523	20241129	124500	236731446	2000	2000	2000	2000	52
524	20241129	124400	236627446	1999	1999	1999	1999	0
525	20241129	124300	236627446	1999	1999	1999	1999	10
526	20241129	124200	236607456	2000	2000	2000	2000	0
527	20241129	124100	236607456	2000	2000	2000	2000	20
528	20241129	124000	236567456	1994	1994	1994	1994	0
529	20241129	123900	236567456	1994	1994	1994	1994	150
530	20241129	123800	236268356	2000	2000	2000	2000	0
531	20241129	123700	236268356	2000	2000	2000	2000	1
532	20241129	123600	236266356	1995	1994	1995	1994	43
533	20241129	123500	236180601	1994	1994	1994	1994	5
534	20241129	123400	236170631	1995	1995	1995	1995	104
535	20241129	123300	235963151	1995	1995	1995	1995	1
536	20241129	123200	235961156	1994	1994	1994	1994	30
537	20241129	123100	235901336	2000	2000	2000	2000	1
538	20241129	123000	235899336	1994	1994	1994	1994	20
539	20241129	122900	235859456	2005	2005	2005	2005	20
540	20241129	122800	235819356	2005	2005	2005	2005	9
541	20241129	122700	235801311	2005	2005	2005	2005	73
542	20241129	122600	235654946	2005	2000	2005	2000	61
543	20241129	122500	235532891	2005	2005	2005	2005	0
544	20241129	122400	235532891	2005	2005	2005	2005	3
545	20241129	122300	235526876	2000	2000	2000	2000	0
546	20241129	122200	235526876	2000	2000	2000	2000	0
547	20241129	122100	235526876	2000	2000	2000	2000	0
548	20241129	122000	235526876	2000	2000	2000	2000	0
549	20241129	121900	235526876	2000	2000	2000	2000	0
550	20241129	121800	235526876	2000	2000	2000	2000	200
551	20241129	121700	235126876	2000	2005	2005	2000	2
552	20241129	121600	235122871	1990	1991	1991	1990	3481
553	20241129	121500	228194626	1990	1990	1990	1990	0
554	20241129	121400	228194626	1990	1990	1990	1990	0
555	20241129	121300	228194626	1990	1997	1997	1990	123
556	20241129	121200	227949418	1997	2010	2010	1997	173
557	20241129	121100	227603508	2010	1998	2010	1998	202
558	20241129	121000	227199576	1999	1998	1999	1997	1027
559	20241129	120900	225147533	1997	1998	1998	1997	129
560	20241129	120800	224889919	1998	1998	1998	1998	0
561	20241129	120700	224889919	1998	2010	2010	1998	630
562	20241129	120600	223631167	1998	1999	1999	1998	1290
563	20241129	120500	221052508	2010	2010	2010	1998	77
564	20241129	120400	220898430	2005	2005	2005	1999	149
565	20241129	120300	220600117	1999	2005	2005	1999	291
566	20241129	120200	220018301	2010	2010	2010	2010	0
567	20241129	120100	220018301	2010	2010	2010	2010	0
568	20241129	120000	220018301	2010	2010	2010	2010	0
569	20241129	115900	220018301	2010	2010	2010	2000	322
570	20241129	115800	219374141	2010	2010	2010	2010	0
571	20241129	115700	219374141	2010	2010	2010	2010	0
572	20241129	115600	219374141	2010	2010	2010	2010	0
573	20241129	115500	219374141	2010	2000	2010	1998	960
574	20241129	115400	217454505	2000	2005	2005	2000	254
575	20241129	115300	216945895	2005	2005	2005	2005	316
576	20241129	115200	216312315	2010	2015	2015	1989	206
577	20241129	115100	215899931	1988	1988	1988	1988	51
578	20241129	115000	215798543	1986	2020	2020	1986	1389
579	20241129	114900	212997666	2025	1989	2025	1989	768
580	20241129	114800	211461751	1989	1990	1990	1989	7
581	20241129	114700	211447826	1981	1980	1981	1980	259
582	20241129	114600	210934822	1979	1979	1979	1979	0
583	20241129	114500	210934822	1979	1992	1992	1979	151
584	20241129	114400	210635980	1979	1979	1979	1979	1
585	20241129	114300	210634001	1979	1995	1995	1979	1018
586	20241129	114200	208618579	1979	1980	1980	1979	32
587	20241129	114100	208555250	1980	1996	1998	1980	1092
588	20241129	114000	206391676	1988	1988	1988	1988	0
589	20241129	113900	206391676	1988	2000	2000	1988	235
590	20241129	113800	205922096	1988	1996	2000	1987	154
591	20241129	113700	205615259	1996	2015	2015	1996	274
592	20241129	113600	205064555	2020	1998	2020	1996	1704
593	20241129	113500	201661197	1998	1998	1998	1998	834
594	20241129	113400	199994865	1998	1998	1998	1998	1
595	20241129	113300	199992867	2030	2025	2030	2025	200
596	20241129	113200	199586922	2030	2030	2030	2030	180
597	20241129	113100	199221522	2030	2030	2030	2030	323
598	20241129	113000	198565832	2035	2035	2035	2035	0
599	20241129	112900	198565832	2035	1998	2035	1998	1701
600	20241129	112800	195147721	1998	1998	1998	1998	0
601	20241129	112700	195147721	1998	1998	1998	1998	0
602	20241129	112600	195147721	1998	1980	1998	1980	6
603	20241129	112500	195135823	1979	1979	1979	1979	0
604	20241129	112400	195135823	1979	1998	1998	1979	135
605	20241129	112300	194867974	1998	1982	1998	1982	2060
606	20241129	112200	190769458	1982	1980	1982	1980	1436
607	20241129	112100	187923348	1980	1980	1980	1980	0
608	20241129	112000	187923348	1980	1980	1980	1980	0
609	20241129	111900	187923348	1980	1980	1980	1980	1
610	20241129	111800	187921368	1975	1975	1975	1975	0
611	20241129	111700	187921368	1975	1975	1980	1975	203
612	20241129	111600	187520438	1975	1975	1975	1975	0
613	20241129	111500	187520438	1975	1975	1975	1975	0
614	20241129	111400	187520438	1975	1975	1975	1975	0
615	20241129	111300	187520438	1975	1975	1975	1975	199
616	20241129	111200	187127413	1980	1980	1980	1980	0
617	20241129	111100	187127413	1980	1980	1980	1980	0
618	20241129	111000	187127413	1980	1980	1980	1980	1
619	20241129	110900	187125433	1981	1981	1981	1981	0
620	20241129	110800	187125433	1981	1981	1981	1981	525
621	20241129	110700	186085408	1982	1981	1982	1981	550
622	20241129	110600	184995853	1982	1963	1982	1963	2000
623	20241129	110500	181051235	1960	1960	1960	1960	0
624	20241129	110400	181051235	1960	1960	1960	1960	101
625	20241129	110300	180853275	1960	1960	1960	1960	0
626	20241129	110200	180853275	1960	1960	1960	1960	0
627	20241129	110100	180853275	1960	1960	1960	1960	15
628	20241129	110000	180823875	1965	1965	1965	1965	1
629	20241129	105900	180821910	1965	1965	1965	1965	0
630	20241129	105800	180821910	1965	1965	1965	1965	1
631	20241129	105700	180819945	1959	1959	1959	1959	41
632	20241129	105600	180739626	1959	1959	1959	1959	0
633	20241129	105500	180739626	1959	1959	1959	1959	0
634	20241129	105400	180739626	1959	1959	1959	1959	0
635	20241129	105300	180739626	1959	1959	1959	1959	0
636	20241129	105200	180739626	1959	1959	1959	1959	309
637	20241129	105100	180134295	1959	1959	1959	1959	0
638	20241129	105000	180134295	1959	1959	1959	1959	0
639	20241129	104900	180134295	1959	1959	1959	1959	0
640	20241129	104800	180134295	1959	1959	1959	1959	15
641	20241129	104700	180104910	1959	1959	1959	1959	0
642	20241129	104600	180104910	1959	1959	1959	1959	7
643	20241129	104500	180091197	1959	1958	1959	1958	40
644	20241129	104400	180012847	1956	1956	1956	1956	10
645	20241129	104300	179993287	1956	1956	1956	1956	0
646	20241129	104200	179993287	1956	1956	1956	1956	0
647	20241129	104100	179993287	1956	1956	1956	1956	100
648	20241129	104000	179797687	1955	1955	1955	1955	0
649	20241129	103900	179797687	1955	1955	1955	1955	0
650	20241129	103800	179797687	1955	1959	1959	1955	219
651	20241129	103700	179369140	1959	1959	1959	1959	77
652	20241129	103600	179218297	1959	1959	1959	1959	336
653	20241129	103500	178560073	1959	1959	1959	1959	1
654	20241129	103400	178558114	1959	1962	1962	1959	402
655	20241129	103300	177769996	1962	1962	1962	1962	200
656	20241129	103200	177377596	1962	1962	1962	1962	212
657	20241129	103100	176961652	1962	1962	1962	1962	7
658	20241129	103000	176947918	1962	1962	1962	1962	0
659	20241129	102900	176947918	1962	1963	1963	1962	2500
660	20241129	102800	172042700	1963	1963	1963	1963	0
661	20241129	102700	172042700	1963	1966	1966	1963	1220
662	20241129	102600	169644258	1966	1966	1966	1966	1
663	20241129	102500	169642292	1966	1965	1966	1958	225
664	20241129	102400	169201420	1966	1966	1966	1965	97
665	20241129	102300	169010727	1965	1965	1965	1965	30
666	20241129	102200	168951777	1965	1965	1965	1965	0
667	20241129	102100	168951777	1965	1959	1965	1959	242
668	20241129	102000	168476373	1959	1960	1960	1959	7
669	20241129	101900	168462659	1958	1958	1958	1958	0
670	20241129	101800	168462659	1958	1958	1958	1958	23
671	20241129	101700	168417625	1951	1951	1951	1951	14
672	20241129	101600	168390311	1950	1950	1950	1950	20
673	20241129	101500	168351311	1950	1958	1958	1950	408
674	20241129	101400	167555002	1958	1958	1958	1958	12
675	20241129	101300	167531506	1958	1958	1958	1958	11
676	20241129	101200	167509968	1958	1958	1958	1958	51
677	20241129	101100	167410110	1958	1953	1958	1953	57
678	20241129	101000	167298514	1953	1953	1953	1953	0
679	20241129	100900	167298514	1953	1953	1953	1953	1
680	20241129	100800	167296561	1950	1951	1953	1950	1300
681	20241129	100700	164761047	1953	1953	1953	1953	273
682	20241129	100600	164227878	1951	1951	1951	1951	40
683	20241129	100500	164149838	1951	1958	1958	1951	553
684	20241129	100400	163070307	1958	1958	1958	1958	46
685	20241129	100300	162980239	1955	1958	1958	1955	2
686	20241129	100200	162976326	1951	1952	1958	1951	1085
687	20241129	100100	160858873	1957	1957	1957	1957	681
688	20241129	100000	159526156	1957	1957	1957	1957	0
689	20241129	095900	159526156	1957	1957	1957	1952	253
690	20241129	095800	159031679	1957	1957	1957	1956	565
691	20241129	095700	157926026	1957	1948	1957	1948	738
692	20241129	095600	156483465	1948	1956	1956	1948	965
693	20241129	095500	154602434	1950	1953	1953	1950	2403
694	20241129	095400	149916204	1953	1955	1955	1953	613
695	20241129	095300	148718503	1957	1957	1957	1957	69
696	20241129	095200	148583470	1957	1957	1957	1957	30
697	20241129	095100	148524760	1957	1957	1957	1953	682
698	20241129	095000	147191345	1957	1958	1958	1957	64
699	20241129	094900	147066075	1958	1959	1959	1956	189
700	20241129	094800	146696152	1959	1967	1967	1959	12980
701	20241129	094700	121213931	1966	1967	1967	1966	203
702	20241129	094600	120814807	1967	1969	1979	1967	778
703	20241129	094500	119283141	1979	1980	1980	1979	8
704	20241129	094400	119267308	1980	1978	1981	1978	603
705	20241129	094300	118073465	1978	1978	1978	1978	10
706	20241129	094200	118053685	1978	1970	1978	1970	107
707	20241129	094100	117842887	1970	1969	1970	1969	752
708	20241129	094000	116361547	1969	1969	1969	1969	0
709	20241129	093900	116361547	1969	1969	1969	1969	199
710	20241129	093800	115969716	1967	1967	1967	1967	215
711	20241129	093700	115546811	1967	1975	1975	1967	3738
712	20241129	093600	108185619	1978	1972	1978	1970	448
713	20241129	093500	107302421	1972	1975	1975	1972	591
714	20241129	093400	106136301	1975	1975	1975	1973	39
715	20241129	093300	106059332	1975	1981	1981	1975	289
716	20241129	093200	105486943	1982	1979	1982	1979	756
717	20241129	093100	103988984	1981	1972	1981	1972	15912
718	20241129	093000	72592173	1971	1971	1971	1971	99
719	20241129	092900	72397044	1969	1969	1969	1969	0
720	20241129	092800	72397044	1969	1970	1970	1969	139
721	20241129	092700	72123219	1970	1971	1971	1970	53
722	20241129	092600	72018808	1971	1971	1971	1971	22
723	20241129	092500	71975446	1970	1970	1970	1970	10
724	20241129	092400	71955746	1973	1973	1973	1973	306
725	20241129	092300	71352008	1973	1970	1973	1969	281
726	20241129	092200	70798664	1970	1971	1971	1969	3975
727	20241129	092100	62967900	1971	1970	1971	1970	104
728	20241129	092000	62763016	1971	1971	1977	1970	11749
729	20241129	091900	39607961	1971	1971	1971	1971	552
730	20241129	091800	38519969	1970	1972	1973	1970	940
731	20241129	091700	36666946	1972	1982	1982	1972	792
732	20241129	091600	35104199	1982	1982	1982	1982	6
733	20241129	091500	35092307	1983	1972	1983	1972	919
734	20241129	091400	33274622	1972	1979	1979	1972	2314
735	20241129	091300	28708919	1973	1973	1973	1973	0
736	20241129	091200	28708919	1973	1973	1973	1973	83
737	20241129	091100	28545160	1975	1975	1975	1970	2712
738	20241129	091000	23194522	1975	1979	1979	1975	158
739	20241129	090900	22882188	1979	1987	1988	1979	2009
740	20241129	090800	18901244	1989	2000	2000	1989	92
741	20241129	090700	18718100	2005	2005	2015	1989	5181
742	20241129	090600	8354825	2015	2015	2015	2015	625
743	20241129	090500	7095450	2015	2015	2015	2015	1
744	20241129	090400	7093435	2015	2020	2020	2015	247
745	20241129	090300	6595130	2020	2020	2020	2020	450
746	20241129	090200	5686130	2020	2020	2020	2020	50
747	20241129	090100	5585130	2020	2045	2045	2020	2489
748	20241129	090000	516120	2040	2040	2040	2040	253