KissMeData/192410/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	203700	71210621	2005	2005	2005	2005	286
3	20241203	203600	71210621	2005	2005	2005	2005	0
4	20241203	203500	71210621	2005	2005	2005	2005	0
5	20241203	203400	71210621	2005	2005	2005	2005	0
6	20241203	203300	71210621	2005	2005	2005	2005	0
7	20241203	203200	71210621	2005	2005	2005	2005	0
8	20241203	203100	71210621	2005	2005	2005	2005	0
9	20241203	203000	71210621	2005	2005	2005	2005	0
10	20241203	202900	71210621	2005	2005	2005	2005	0
11	20241203	202800	71210621	2005	2005	2005	2005	0
12	20241203	202700	71210621	2005	2005	2005	2005	0
13	20241203	202600	71210621	2005	2005	2005	2005	0
14	20241203	202500	71210621	2005	2005	2005	2005	0
15	20241203	202400	71210621	2005	2005	2005	2005	0
16	20241203	202300	71210621	2005	2005	2005	2005	0
17	20241203	202200	71210621	2005	2005	2005	2005	0
18	20241203	202100	71210621	2005	2005	2005	2005	0
19	20241203	202000	71210621	2005	2005	2005	2005	0
20	20241203	201900	71210621	2005	2005	2005	2005	0
21	20241203	201800	71210621	2005	2005	2005	2005	0
22	20241203	201700	71210621	2005	2005	2005	2005	0
23	20241203	201600	71210621	2005	2005	2005	2005	0
24	20241203	201500	71210621	2005	2005	2005	2005	0
25	20241203	201400	71210621	2005	2005	2005	2005	0
26	20241203	201300	71210621	2005	2005	2005	2005	0
27	20241203	201200	71210621	2005	2005	2005	2005	0
28	20241203	201100	71210621	2005	2005	2005	2005	0
29	20241203	201000	71210621	2005	2005	2005	2005	0
30	20241203	200900	71210621	2005	2005	2005	2005	0
31	20241203	200800	71210621	2005	2005	2005	2005	0
32	20241203	200700	71210621	2005	2005	2005	2005	286
33	20241203	200600	71210621	2005	2005	2005	2005	0
34	20241203	200500	71210621	2005	2005	2005	2005	0
35	20241203	200400	71210621	2005	2005	2005	2005	0
36	20241203	200300	71210621	2005	2005	2005	2005	0
37	20241203	200200	71210621	2005	2005	2005	2005	0
38	20241203	200100	71210621	2005	2005	2005	2005	0
39	20241203	200000	71210621	2005	2005	2005	2005	0
40	20241203	195900	71210621	2005	2005	2005	2005	0
41	20241203	195800	71210621	2005	2005	2005	2005	0
42	20241203	195700	71210621	2005	2005	2005	2005	0
43	20241203	195600	71210621	2005	2005	2005	2005	0
44	20241203	195500	71210621	2005	2005	2005	2005	0
45	20241203	195400	71210621	2005	2005	2005	2005	0
46	20241203	195300	71210621	2005	2005	2005	2005	0
47	20241203	195200	71210621	2005	2005	2005	2005	0
48	20241203	195100	71210621	2005	2005	2005	2005	0
49	20241203	195000	71210621	2005	2005	2005	2005	0
50	20241203	194900	71210621	2005	2005	2005	2005	0
51	20241203	194800	71210621	2005	2005	2005	2005	0
52	20241203	194700	71210621	2005	2005	2005	2005	0
53	20241203	194600	71210621	2005	2005	2005	2005	0
54	20241203	194500	71210621	2005	2005	2005	2005	0
55	20241203	194400	71210621	2005	2005	2005	2005	0
56	20241203	194300	71210621	2005	2005	2005	2005	0
57	20241203	194200	71210621	2005	2005	2005	2005	0
58	20241203	194100	71210621	2005	2005	2005	2005	0
59	20241203	194000	71210621	2005	2005	2005	2005	0
60	20241203	193900	71210621	2005	2005	2005	2005	0
61	20241203	193800	71210621	2005	2005	2005	2005	0
62	20241203	193700	71210621	2005	2005	2005	2005	286
63	20241203	193600	71210621	2005	2005	2005	2005	0
64	20241203	193500	71210621	2005	2005	2005	2005	0
65	20241203	193400	71210621	2005	2005	2005	2005	0
66	20241203	193300	71210621	2005	2005	2005	2005	0
67	20241203	193200	71210621	2005	2005	2005	2005	0
68	20241203	193100	71210621	2005	2005	2005	2005	0
69	20241203	193000	71210621	2005	2005	2005	2005	0
70	20241203	192900	71210621	2005	2005	2005	2005	0
71	20241203	192800	71210621	2005	2005	2005	2005	0
72	20241203	192700	71210621	2005	2005	2005	2005	0
73	20241203	192600	71210621	2005	2005	2005	2005	0
74	20241203	192500	71210621	2005	2005	2005	2005	0
75	20241203	192400	71210621	2005	2005	2005	2005	0
76	20241203	192300	71210621	2005	2005	2005	2005	0
77	20241203	192200	71210621	2005	2005	2005	2005	0
78	20241203	192100	71210621	2005	2005	2005	2005	0
79	20241203	192000	71210621	2005	2005	2005	2005	0
80	20241203	191900	71210621	2005	2005	2005	2005	0
81	20241203	191800	71210621	2005	2005	2005	2005	0
82	20241203	191700	71210621	2005	2005	2005	2005	0
83	20241203	191600	71210621	2005	2005	2005	2005	0
84	20241203	191500	71210621	2005	2005	2005	2005	0
85	20241203	191400	71210621	2005	2005	2005	2005	0
86	20241203	191300	71210621	2005	2005	2005	2005	0
87	20241203	191200	71210621	2005	2005	2005	2005	0
88	20241203	191100	71210621	2005	2005	2005	2005	0
89	20241203	191000	71210621	2005	2005	2005	2005	0
90	20241203	190900	71210621	2005	2005	2005	2005	0
91	20241203	190800	71210621	2005	2005	2005	2005	0
92	20241203	190700	71210621	2005	2005	2005	2005	286
93	20241203	190600	71210621	2005	2005	2005	2005	0
94	20241203	190500	71210621	2005	2005	2005	2005	0
95	20241203	190400	71210621	2005	2005	2005	2005	0
96	20241203	190300	71210621	2005	2005	2005	2005	0
97	20241203	190200	71210621	2005	2005	2005	2005	0
98	20241203	190100	71210621	2005	2005	2005	2005	0
99	20241203	190000	71210621	2005	2005	2005	2005	0
100	20241203	185900	71210621	2005	2005	2005	2005	0
101	20241203	185800	71210621	2005	2005	2005	2005	0
102	20241203	185700	71210621	2005	2005	2005	2005	0
103	20241203	185600	71210621	2005	2005	2005	2005	0
104	20241203	185500	71210621	2005	2005	2005	2005	0
105	20241203	185400	71210621	2005	2005	2005	2005	0
106	20241203	185300	71210621	2005	2005	2005	2005	0
107	20241203	185200	71210621	2005	2005	2005	2005	0
108	20241203	185100	71210621	2005	2005	2005	2005	0
109	20241203	185000	71210621	2005	2005	2005	2005	0
110	20241203	184900	71210621	2005	2005	2005	2005	0
111	20241203	184800	71210621	2005	2005	2005	2005	0
112	20241203	184700	71210621	2005	2005	2005	2005	0
113	20241203	184600	71210621	2005	2005	2005	2005	0
114	20241203	184500	71210621	2005	2005	2005	2005	0
115	20241203	184400	71210621	2005	2005	2005	2005	0
116	20241203	184300	71210621	2005	2005	2005	2005	0
117	20241203	184200	71210621	2005	2005	2005	2005	0
118	20241203	184100	71210621	2005	2005	2005	2005	0
119	20241203	184000	71210621	2005	2005	2005	2005	0
120	20241203	183900	71210621	2005	2005	2005	2005	0
121	20241203	183800	71210621	2005	2005	2005	2005	0
122	20241203	183700	71210621	2005	2005	2005	2005	286
123	20241203	183600	71210621	2005	2005	2005	2005	0
124	20241203	183500	71210621	2005	2005	2005	2005	0
125	20241203	183400	71210621	2005	2005	2005	2005	0
126	20241203	183300	71210621	2005	2005	2005	2005	0
127	20241203	183200	71210621	2005	2005	2005	2005	0
128	20241203	183100	71210621	2005	2005	2005	2005	0
129	20241203	183000	71210621	2005	2005	2005	2005	0
130	20241203	182900	71210621	2005	2005	2005	2005	0
131	20241203	182800	71210621	2005	2005	2005	2005	0
132	20241203	182700	71210621	2005	2005	2005	2005	0
133	20241203	182600	71210621	2005	2005	2005	2005	0
134	20241203	182500	71210621	2005	2005	2005	2005	0
135	20241203	182400	71210621	2005	2005	2005	2005	0
136	20241203	182300	71210621	2005	2005	2005	2005	0
137	20241203	182200	71210621	2005	2005	2005	2005	0
138	20241203	182100	71210621	2005	2005	2005	2005	0
139	20241203	182000	71210621	2005	2005	2005	2005	0
140	20241203	181900	71210621	2005	2005	2005	2005	0
141	20241203	181800	71210621	2005	2005	2005	2005	0
142	20241203	181700	71210621	2005	2005	2005	2005	0
143	20241203	181600	71210621	2005	2005	2005	2005	0
144	20241203	181500	71210621	2005	2005	2005	2005	0
145	20241203	181400	71210621	2005	2005	2005	2005	0
146	20241203	181300	71210621	2005	2005	2005	2005	0
147	20241203	181200	71210621	2005	2005	2005	2005	0
148	20241203	181100	71210621	2005	2005	2005	2005	0
149	20241203	181000	71210621	2005	2005	2005	2005	0
150	20241203	180900	71210621	2005	2005	2005	2005	0
151	20241203	180800	71210621	2005	2005	2005	2005	0
152	20241203	180700	71210621	2005	2005	2005	2005	286
153	20241203	180600	71210621	2005	2005	2005	2005	0
154	20241203	180500	71210621	2005	2005	2005	2005	0
155	20241203	180400	71210621	2005	2005	2005	2005	0
156	20241203	180300	71210621	2005	2005	2005	2005	0
157	20241203	180200	71210621	2005	2005	2005	2005	0
158	20241203	180100	71210621	2005	2005	2005	2005	0
159	20241203	180000	71210621	2005	2005	2005	2005	0
160	20241203	175900	71210621	2005	2005	2005	2005	0
161	20241203	175800	71210621	2005	2005	2005	2005	0
162	20241203	175700	71210621	2005	2005	2005	2005	0
163	20241203	175600	71210621	2005	2005	2005	2005	0
164	20241203	175500	71210621	2005	2005	2005	2005	0
165	20241203	175400	71210621	2005	2005	2005	2005	0
166	20241203	175300	71210621	2005	2005	2005	2005	0
167	20241203	175200	71210621	2005	2005	2005	2005	0
168	20241203	175100	71210621	2005	2005	2005	2005	0
169	20241203	175000	71210621	2005	2005	2005	2005	0
170	20241203	174900	71210621	2005	2005	2005	2005	0
171	20241203	174800	71210621	2005	2005	2005	2005	0
172	20241203	174700	71210621	2005	2005	2005	2005	0
173	20241203	174600	71210621	2005	2005	2005	2005	0
174	20241203	174500	71210621	2005	2005	2005	2005	0
175	20241203	174400	71210621	2005	2005	2005	2005	0
176	20241203	174300	71210621	2005	2005	2005	2005	0
177	20241203	174200	71210621	2005	2005	2005	2005	0
178	20241203	174100	71210621	2005	2005	2005	2005	0
179	20241203	174000	71210621	2005	2005	2005	2005	0
180	20241203	173900	71210621	2005	2005	2005	2005	0
181	20241203	173800	71210621	2005	2005	2005	2005	0
182	20241203	173700	71210621	2005	2005	2005	2005	286
183	20241203	173600	71210621	2005	2005	2005	2005	0
184	20241203	173500	71210621	2005	2005	2005	2005	0
185	20241203	173400	71210621	2005	2005	2005	2005	0
186	20241203	173300	71210621	2005	2005	2005	2005	0
187	20241203	173200	71210621	2005	2005	2005	2005	0
188	20241203	173100	71210621	2005	2005	2005	2005	0
189	20241203	173000	71210621	2005	2005	2005	2005	0
190	20241203	172900	71210621	2005	2005	2005	2005	0
191	20241203	172800	71210621	2005	2005	2005	2005	0
192	20241203	172700	71210621	2005	2005	2005	2005	0
193	20241203	172600	71210621	2005	2005	2005	2005	0
194	20241203	172500	71210621	2005	2005	2005	2005	0
195	20241203	172400	71210621	2005	2005	2005	2005	0
196	20241203	172300	71210621	2005	2005	2005	2005	0
197	20241203	172200	71210621	2005	2005	2005	2005	0
198	20241203	172100	71210621	2005	2005	2005	2005	0
199	20241203	172000	71210621	2005	2005	2005	2005	0
200	20241203	171900	71210621	2005	2005	2005	2005	0
201	20241203	171800	71210621	2005	2005	2005	2005	0
202	20241203	171700	71210621	2005	2005	2005	2005	0
203	20241203	171600	71210621	2005	2005	2005	2005	0
204	20241203	171500	71210621	2005	2005	2005	2005	0
205	20241203	171400	71210621	2005	2005	2005	2005	0
206	20241203	171300	71210621	2005	2005	2005	2005	0
207	20241203	171200	71210621	2005	2005	2005	2005	0
208	20241203	171100	71210621	2005	2005	2005	2005	0
209	20241203	171000	71210621	2005	2005	2005	2005	0
210	20241203	170900	71210621	2005	2005	2005	2005	0
211	20241203	170800	71210621	2005	2005	2005	2005	0
212	20241203	170700	71210621	2005	2005	2005	2005	286
213	20241203	170600	71210621	2005	2005	2005	2005	0
214	20241203	170500	71210621	2005	2005	2005	2005	0
215	20241203	170400	71210621	2005	2005	2005	2005	0
216	20241203	170300	71210621	2005	2005	2005	2005	0
217	20241203	170200	71210621	2005	2005	2005	2005	0
218	20241203	170100	71210621	2005	2005	2005	2005	0
219	20241203	170000	71210621	2005	2005	2005	2005	0
220	20241203	165900	71210621	2005	2005	2005	2005	0
221	20241203	165800	71210621	2005	2005	2005	2005	0
222	20241203	165700	71210621	2005	2005	2005	2005	0
223	20241203	165600	71210621	2005	2005	2005	2005	0
224	20241203	165500	71210621	2005	2005	2005	2005	0
225	20241203	165400	71210621	2005	2005	2005	2005	0
226	20241203	165300	71210621	2005	2005	2005	2005	0
227	20241203	165200	71210621	2005	2005	2005	2005	0
228	20241203	165100	71210621	2005	2005	2005	2005	0
229	20241203	165000	71210621	2005	2005	2005	2005	0
230	20241203	164900	71210621	2005	2005	2005	2005	0
231	20241203	164800	71210621	2005	2005	2005	2005	0
232	20241203	164700	71210621	2005	2005	2005	2005	0
233	20241203	164600	71210621	2005	2005	2005	2005	0
234	20241203	164500	71210621	2005	2005	2005	2005	0
235	20241203	164400	71210621	2005	2005	2005	2005	0
236	20241203	164300	71210621	2005	2005	2005	2005	0
237	20241203	164200	71210621	2005	2005	2005	2005	0
238	20241203	164100	71210621	2005	2005	2005	2005	0
239	20241203	164000	71210621	2005	2005	2005	2005	0
240	20241203	163900	71210621	2005	2005	2005	2005	0
241	20241203	163800	71210621	2005	2005	2005	2005	0
242	20241203	163700	71210621	2005	2005	2005	2005	286
243	20241203	163600	71210621	2005	2005	2005	2005	0
244	20241203	163500	71210621	2005	2005	2005	2005	0
245	20241203	163400	71210621	2005	2005	2005	2005	0
246	20241203	163300	71210621	2005	2005	2005	2005	0
247	20241203	163200	71210621	2005	2005	2005	2005	0
248	20241203	163100	71210621	2005	2005	2005	2005	0
249	20241203	163000	71210621	2005	2005	2005	2005	0
250	20241203	162900	71210621	2005	2005	2005	2005	0
251	20241203	162800	71210621	2005	2005	2005	2005	0
252	20241203	162700	71210621	2005	2005	2005	2005	0
253	20241203	162600	71210621	2005	2005	2005	2005	0
254	20241203	162500	71210621	2005	2005	2005	2005	0
255	20241203	162400	71210621	2005	2005	2005	2005	0
256	20241203	162300	71210621	2005	2005	2005	2005	0
257	20241203	162200	71210621	2005	2005	2005	2005	0
258	20241203	162100	71210621	2005	2005	2005	2005	0
259	20241203	162000	71210621	2005	2005	2005	2005	0
260	20241203	161900	71210621	2005	2005	2005	2005	0
261	20241203	161800	71210621	2005	2005	2005	2005	0
262	20241203	161700	71210621	2005	2005	2005	2005	0
263	20241203	161600	71210621	2005	2005	2005	2005	0
264	20241203	161500	71210621	2005	2005	2005	2005	0
265	20241203	161400	71210621	2005	2005	2005	2005	0
266	20241203	161300	71210621	2005	2005	2005	2005	0
267	20241203	161200	71210621	2005	2005	2005	2005	0
268	20241203	161100	71210621	2005	2005	2005	2005	0
269	20241203	161000	71210621	2005	2005	2005	2005	0
270	20241203	160900	71210621	2005	2005	2005	2005	0
271	20241203	160800	71210621	2005	2005	2005	2005	0
272	20241203	160700	71210621	2005	2005	2005	2005	286
273	20241203	160600	71210621	2005	2005	2005	2005	0
274	20241203	160500	71210621	2005	2005	2005	2005	0
275	20241203	160400	71210621	2005	2005	2005	2005	0
276	20241203	160300	71210621	2005	2005	2005	2005	0
277	20241203	160200	71210621	2005	2005	2005	2005	0
278	20241203	160100	71210621	2005	2005	2005	2005	0
279	20241203	160000	71210621	2005	2005	2005	2005	0
280	20241203	155900	71210621	2005	2005	2005	2005	0
281	20241203	155800	71210621	2005	2005	2005	2005	0
282	20241203	155700	71210621	2005	2005	2005	2005	0
283	20241203	155600	71210621	2005	2005	2005	2005	0
284	20241203	155500	71210621	2005	2005	2005	2005	0
285	20241203	155400	71210621	2005	2005	2005	2005	0
286	20241203	155300	71210621	2005	2005	2005	2005	0
287	20241203	155200	71210621	2005	2005	2005	2005	0
288	20241203	155100	71210621	2005	2005	2005	2005	0
289	20241203	155000	71210621	2005	2005	2005	2005	0
290	20241203	154900	71210621	2005	2005	2005	2005	0
291	20241203	154800	71210621	2005	2005	2005	2005	0
292	20241203	154700	71210621	2005	2005	2005	2005	0
293	20241203	154600	71210621	2005	2005	2005	2005	0
294	20241203	154500	71210621	2005	2005	2005	2005	0
295	20241203	154400	71210621	2005	2005	2005	2005	0
296	20241203	154300	71210621	2005	2005	2005	2005	0
297	20241203	154200	71210621	2005	2005	2005	2005	0
298	20241203	154100	71210621	2005	2005	2005	2005	0
299	20241203	154000	71210621	2005	2005	2005	2005	0
300	20241203	153900	71210621	2005	2005	2005	2005	0
301	20241203	153800	71210621	2005	2005	2005	2005	0
302	20241203	153700	71210621	2005	2005	2005	2005	286
303	20241203	153600	71210621	2005	2005	2005	2005	0
304	20241203	153500	71210621	2005	2005	2005	2005	0
305	20241203	153400	71210621	2005	2005	2005	2005	0
306	20241203	153300	71210621	2005	2005	2005	2005	0
307	20241203	153200	71210621	2005	2005	2005	2005	0
308	20241203	153100	71210621	2005	2005	2005	2005	0
309	20241203	153000	71210621	2005	2005	2005	2005	286
310	20241203	152900	70637191	2005	2005	2005	2005	0
311	20241203	152800	70637191	2005	2005	2005	2005	0
312	20241203	152700	70637191	2005	2005	2005	2005	0
313	20241203	152600	70637191	2005	2005	2005	2005	0
314	20241203	152500	70637191	2005	2005	2005	2005	0
315	20241203	152400	70637191	2005	2005	2005	2005	0
316	20241203	152300	70637191	2005	2005	2005	2005	0
317	20241203	152200	70637191	2005	2005	2005	2005	0
318	20241203	152100	70637191	2005	2005	2005	2005	0
319	20241203	152000	70637191	2005	2005	2005	2005	0
320	20241203	151900	70637191	2005	2005	2005	2005	0
321	20241203	151800	70637191	2005	2005	2005	2005	0
322	20241203	151700	70637191	2005	2005	2005	2005	0
323	20241203	151600	70637191	2005	2005	2005	2005	0
324	20241203	151500	70637191	2005	2005	2005	2005	0
325	20241203	151400	70637191	2005	2005	2005	2005	0
326	20241203	151300	70637191	2005	2005	2005	2005	0
327	20241203	151200	70637191	2005	2005	2005	2005	0
328	20241203	151100	70637191	2005	2000	2005	2000	45
329	20241203	151000	70547186	2000	2000	2000	2000	0
330	20241203	150900	70547186	2000	2000	2000	2000	0
331	20241203	150800	70547186	2000	2000	2000	2000	0
332	20241203	150700	70547186	2000	2000	2000	2000	1
333	20241203	150600	70545186	1983	1983	1983	1983	0
334	20241203	150500	70545186	1983	1983	1983	1983	0
335	20241203	150400	70545186	1983	1983	1983	1983	0
336	20241203	150300	70545186	1983	1983	1983	1983	0
337	20241203	150200	70545186	1983	1983	1983	1983	495
338	20241203	150100	69563601	1987	1987	1987	1987	77
339	20241203	150000	69410602	2005	2005	2005	2005	0
340	20241203	145900	69410602	2005	2005	2005	2005	0
341	20241203	145800	69410602	2005	2005	2005	2005	0
342	20241203	145700	69410602	2005	2005	2005	2005	15
343	20241203	145600	69380527	2005	1998	2005	1998	501
344	20241203	145500	68379522	2010	2005	2010	2005	201
345	20241203	145400	67976512	2005	2005	2005	2005	216
346	20241203	145300	67543432	2010	2010	2010	2010	0
347	20241203	145200	67543432	2010	2005	2010	2005	281
348	20241203	145100	66980022	2010	2010	2010	2010	0
349	20241203	145000	66980022	2010	2010	2010	2010	1
350	20241203	144900	66978012	2005	2005	2005	2005	0
351	20241203	144800	66978012	2005	2005	2005	2005	85
352	20241203	144700	66807587	2015	2015	2015	2015	0
353	20241203	144600	66807587	2015	2015	2015	2015	0
354	20241203	144500	66807587	2015	2015	2015	2015	0
355	20241203	144400	66807587	2015	2015	2015	2015	0
356	20241203	144300	66807587	2015	2015	2015	2015	0
357	20241203	144200	66807587	2015	2015	2015	2015	10
358	20241203	144100	66787437	2015	2015	2015	2015	0
359	20241203	144000	66787437	2015	2015	2015	2015	0
360	20241203	143900	66787437	2015	2015	2015	2015	0
361	20241203	143800	66787437	2015	2015	2015	2015	0
362	20241203	143700	66787437	2015	2015	2015	2015	0
363	20241203	143600	66787437	2015	2015	2015	2015	2
364	20241203	143500	66783407	2015	2015	2015	2015	3
365	20241203	143400	66777362	2015	2015	2015	2015	0
366	20241203	143300	66777362	2015	2015	2015	2015	0
367	20241203	143200	66777362	2015	2010	2015	2010	332
368	20241203	143100	66109767	2010	1997	2010	1997	571
369	20241203	143000	64967244	2010	2010	2010	2010	0
370	20241203	142900	64967244	2010	2010	2010	2010	0
371	20241203	142800	64967244	2010	2010	2010	2010	0
372	20241203	142700	64967244	2010	2010	2010	2010	1
373	20241203	142600	64965234	2005	2005	2005	2005	0
374	20241203	142500	64965234	2005	2005	2005	2005	49
375	20241203	142400	64866989	2005	2005	2005	2005	0
376	20241203	142300	64866989	2005	2005	2005	2005	0
377	20241203	142200	64866989	2005	2005	2005	2005	0
378	20241203	142100	64866989	2005	2005	2005	2005	1
379	20241203	142000	64864984	2010	2010	2010	2010	0
380	20241203	141900	64864984	2010	2010	2010	2010	0
381	20241203	141800	64864984	2010	2005	2010	2005	201
382	20241203	141700	64461974	2010	2010	2010	2010	0
383	20241203	141600	64461974	2010	2010	2010	2010	250
384	20241203	141500	63959474	2010	2010	2010	2010	197
385	20241203	141400	63563504	2010	2010	2010	2010	0
386	20241203	141300	63563504	2010	1996	2010	1996	72
387	20241203	141200	63419778	2010	2010	2010	2010	50
388	20241203	141100	63319278	2015	2015	2015	2015	0
389	20241203	141000	63319278	2015	2015	2015	2015	0
390	20241203	140900	63319278	2015	1996	2015	1996	3221
391	20241203	140800	56888456	1996	1996	1996	1996	0
392	20241203	140700	56888456	1996	1996	1996	1996	1
393	20241203	140600	56886460	1987	1987	1987	1987	0
394	20241203	140500	56886460	1987	1987	1987	1987	0
395	20241203	140400	56886460	1987	1987	1987	1987	0
396	20241203	140300	56886460	1987	1987	1987	1987	0
397	20241203	140200	56886460	1987	1987	1987	1987	0
398	20241203	140100	56886460	1987	1987	1987	1987	1
399	20241203	140000	56884473	1996	1996	1996	1996	0
400	20241203	135900	56884473	1996	1996	1996	1996	250
401	20241203	135800	56385473	1996	1996	1996	1996	0
402	20241203	135700	56385473	1996	1994	1996	1994	132
403	20241203	135600	56122263	1994	1994	1994	1994	53
404	20241203	135500	56016581	1994	1994	1994	1994	0
405	20241203	135400	56016581	1994	1994	1994	1994	0
406	20241203	135300	56016581	1994	1994	1994	1994	1
407	20241203	135200	56014587	1981	1981	1981	1981	0
408	20241203	135100	56014587	1981	1981	1981	1981	0
409	20241203	135000	56014587	1981	1982	1982	1981	10
410	20241203	134900	55994776	1982	1982	1982	1982	0
411	20241203	134800	55994776	1982	1982	1982	1982	0
412	20241203	134700	55994776	1982	1982	1982	1982	0
413	20241203	134600	55994776	1982	1982	1982	1982	0
414	20241203	134500	55994776	1982	1982	1982	1982	0
415	20241203	134400	55994776	1982	1982	1982	1982	2790
416	20241203	134300	50464996	1994	1994	1994	1994	0
417	20241203	134200	50464996	1994	1982	1994	1982	189
418	20241203	134100	50090278	1981	1981	1981	1981	0
419	20241203	134000	50090278	1981	1981	1981	1981	0
420	20241203	133900	50090278	1981	1981	1981	1981	0
421	20241203	133800	50090278	1981	1981	1981	1981	0
422	20241203	133700	50090278	1981	1981	1981	1981	0
423	20241203	133600	50090278	1981	1981	1981	1981	0
424	20241203	133500	50090278	1981	1981	1981	1981	0
425	20241203	133400	50090278	1981	1981	1981	1981	0
426	20241203	133300	50090278	1981	1981	1981	1981	0
427	20241203	133200	50090278	1981	1981	1981	1981	0
428	20241203	133100	50090278	1981	1981	1981	1981	35
429	20241203	133000	50020943	1994	1994	1994	1994	534
430	20241203	132900	48956147	1994	1994	1994	1994	0
431	20241203	132800	48956147	1994	1994	1994	1994	0
432	20241203	132700	48956147	1994	1994	1994	1994	0
433	20241203	132600	48956147	1994	1994	1994	1994	0
434	20241203	132500	48956147	1994	1994	1994	1994	0
435	20241203	132400	48956147	1994	1994	1994	1994	0
436	20241203	132300	48956147	1994	1994	1994	1994	0
437	20241203	132200	48956147	1994	1994	1994	1994	0
438	20241203	132100	48956147	1994	1994	1994	1994	0
439	20241203	132000	48956147	1994	1994	1994	1994	0
440	20241203	131900	48956147	1994	1994	1994	1994	0
441	20241203	131800	48956147	1994	1994	1994	1994	4
442	20241203	131700	48948171	1994	1994	1994	1994	0
443	20241203	131600	48948171	1994	1994	1994	1994	0
444	20241203	131500	48948171	1994	1994	1994	1994	0
445	20241203	131400	48948171	1994	1994	1994	1994	0
446	20241203	131300	48948171	1994	1994	1994	1994	0
447	20241203	131200	48948171	1994	1994	1994	1994	0
448	20241203	131100	48948171	1994	1994	1994	1994	0
449	20241203	131000	48948171	1994	1994	1994	1994	0
450	20241203	130900	48948171	1994	1994	1994	1994	0
451	20241203	130800	48948171	1994	1993	1994	1993	783
452	20241203	130700	47387052	1993	1979	1993	1979	1088
453	20241203	130600	45232668	1980	1980	1980	1980	2500
454	20241203	130500	40282668	1980	1980	1980	1980	0
455	20241203	130400	40282668	1980	1980	1980	1980	0
456	20241203	130300	40282668	1980	1980	1980	1980	0
457	20241203	130200	40282668	1980	1980	1980	1980	1216
458	20241203	130100	37874988	1980	1981	1981	1980	688
459	20241203	130000	36512660	1995	1995	1995	1995	0
460	20241203	125900	36512660	1995	1995	1995	1995	0
461	20241203	125800	36512660	1995	1995	1995	1995	0
462	20241203	125700	36512660	1995	1995	1995	1995	0
463	20241203	125600	36512660	1995	1995	1995	1995	0
464	20241203	125500	36512660	1995	1995	1995	1995	0
465	20241203	125400	36512660	1995	1995	1995	1995	0
466	20241203	125300	36512660	1995	1995	1995	1995	0
467	20241203	125200	36512660	1995	1995	1995	1995	0
468	20241203	125100	36512660	1995	1995	1995	1995	0
469	20241203	125000	36512660	1995	1995	1995	1995	0
470	20241203	124900	36512660	1995	1995	1995	1995	0
471	20241203	124800	36512660	1995	1995	1995	1995	0
472	20241203	124700	36512660	1995	1995	1995	1995	0
473	20241203	124600	36512660	1995	1995	1995	1995	0
474	20241203	124500	36512660	1995	1995	1995	1995	0
475	20241203	124400	36512660	1995	1995	1995	1995	0
476	20241203	124300	36512660	1995	1995	1995	1995	0
477	20241203	124200	36512660	1995	1995	1995	1995	0
478	20241203	124100	36512660	1995	1995	1995	1995	0
479	20241203	124000	36512660	1995	1995	1995	1995	250
480	20241203	123900	36013910	1995	1995	1995	1995	65
481	20241203	123800	35884235	1995	1995	1995	1995	194
482	20241203	123700	35497205	1995	1995	1995	1995	109
483	20241203	123600	35279750	1995	1995	1995	1995	70
484	20241203	123500	35140100	1995	1994	1995	1994	91
485	20241203	123400	34958645	1994	1994	1994	1994	38
486	20241203	123300	34882873	1994	1994	1994	1994	16
487	20241203	123200	34850969	1994	1994	1994	1994	1
488	20241203	123100	34848975	1976	1976	1976	1976	155
489	20241203	123000	34542695	1990	1990	1990	1990	0
490	20241203	122900	34542695	1990	1990	1990	1990	0
491	20241203	122800	34542695	1990	1977	1990	1977	449
492	20241203	122700	33655009	1995	1995	1995	1995	0
493	20241203	122600	33655009	1995	1995	1995	1995	0
494	20241203	122500	33655009	1995	1995	1995	1995	0
495	20241203	122400	33655009	1995	1995	1995	1995	0
496	20241203	122300	33655009	1995	1995	1995	1995	0
497	20241203	122200	33655009	1995	1995	1995	1995	0
498	20241203	122100	33655009	1995	1995	1995	1995	0
499	20241203	122000	33655009	1995	1995	1995	1995	0
500	20241203	121900	33655009	1995	1995	1995	1995	0
501	20241203	121800	33655009	1995	1995	1995	1995	0
502	20241203	121700	33655009	1995	1995	1995	1995	0
503	20241203	121600	33655009	1995	1995	1995	1995	15
504	20241203	121500	33625084	1995	1995	1995	1995	7
505	20241203	121400	33611119	1995	1995	1995	1995	0
506	20241203	121300	33611119	1995	1995	1995	1995	0
507	20241203	121200	33611119	1995	1995	1995	1995	0
508	20241203	121100	33611119	1995	1995	1995	1995	0
509	20241203	121000	33611119	1995	1995	1995	1995	130
510	20241203	120900	33351769	1995	1995	1995	1995	20
511	20241203	120800	33311869	1996	1996	1996	1996	0
512	20241203	120700	33311869	1996	1996	1996	1996	0
513	20241203	120600	33311869	1996	1996	1996	1996	0
514	20241203	120500	33311869	1996	1996	1996	1996	133
515	20241203	120400	33046401	1996	1996	1996	1996	71
516	20241203	120300	32904685	1996	1996	1996	1996	0
517	20241203	120200	32904685	1996	1996	1996	1996	0
518	20241203	120100	32904685	1996	1996	1996	1996	0
519	20241203	120000	32904685	1996	1996	1996	1972	604
520	20241203	115900	31709608	1996	1996	1996	1996	36
521	20241203	115800	31637752	1996	1996	1996	1996	9
522	20241203	115700	31619788	1996	1996	1996	1996	0
523	20241203	115600	31619788	1996	1996	1996	1996	0
524	20241203	115500	31619788	1996	1996	1996	1996	0
525	20241203	115400	31619788	1996	1996	1996	1996	0
526	20241203	115300	31619788	1996	1996	1996	1996	0
527	20241203	115200	31619788	1996	1996	1996	1996	0
528	20241203	115100	31619788	1996	1973	1996	1973	78
529	20241203	115000	31465703	1970	1970	1970	1970	0
530	20241203	114900	31465703	1970	1970	1970	1970	0
531	20241203	114800	31465703	1970	1970	1970	1970	0
532	20241203	114700	31465703	1970	1970	1970	1970	0
533	20241203	114600	31465703	1970	1970	1970	1970	39
534	20241203	114500	31388873	1969	1969	1969	1969	4
535	20241203	114400	31380997	1970	1970	1970	1970	1
536	20241203	114300	31379027	1967	1967	1967	1967	0
537	20241203	114200	31379027	1967	1966	1967	1966	421
538	20241203	114100	30551145	1966	1966	1966	1966	0
539	20241203	114000	30551145	1966	1966	1966	1966	0
540	20241203	113900	30551145	1966	1966	1966	1966	0
541	20241203	113800	30551145	1966	1966	1966	1966	0
542	20241203	113700	30551145	1966	1966	1966	1966	4
543	20241203	113600	30543281	1967	1967	1967	1967	4
544	20241203	113500	30535413	1950	1950	1950	1950	0
545	20241203	113400	30535413	1950	1964	1964	1950	1271
546	20241203	113300	28053060	1966	1966	1966	1966	0
547	20241203	113200	28053060	1966	1966	1966	1966	0
548	20241203	113100	28053060	1966	1966	1966	1966	0
549	20241203	113000	28053060	1966	1966	1966	1966	5
550	20241203	112900	28043230	1970	1970	1970	1970	0
551	20241203	112800	28043230	1970	1970	1970	1970	0
552	20241203	112700	28043230	1970	1970	1970	1970	0
553	20241203	112600	28043230	1970	1970	1970	1970	0
554	20241203	112500	28043230	1970	1970	1970	1970	0
555	20241203	112400	28043230	1970	1970	1970	1970	0
556	20241203	112300	28043230	1970	1970	1970	1970	0
557	20241203	112200	28043230	1970	1970	1970	1970	50
558	20241203	112100	27944730	1973	1973	1973	1973	0
559	20241203	112000	27944730	1973	1973	1973	1973	0
560	20241203	111900	27944730	1973	1973	1973	1973	0
561	20241203	111800	27944730	1973	1973	1973	1973	0
562	20241203	111700	27944730	1973	1973	1973	1973	1
563	20241203	111600	27942757	1964	1964	1964	1964	0
564	20241203	111500	27942757	1964	1964	1964	1964	0
565	20241203	111400	27942757	1964	1964	1964	1964	0
566	20241203	111300	27942757	1964	1964	1964	1964	0
567	20241203	111200	27942757	1964	1964	1964	1964	0
568	20241203	111100	27942757	1964	1964	1964	1964	0
569	20241203	111000	27942757	1964	1964	1964	1964	0
570	20241203	110900	27942757	1964	1964	1964	1964	0
571	20241203	110800	27942757	1964	1964	1964	1964	0
572	20241203	110700	27942757	1964	1964	1964	1964	0
573	20241203	110600	27942757	1964	1964	1964	1964	0
574	20241203	110500	27942757	1964	1964	1964	1964	0
575	20241203	110400	27942757	1964	1964	1964	1964	0
576	20241203	110300	27942757	1964	1993	1993	1963	500
577	20241203	110200	26947812	1962	1962	1962	1962	0
578	20241203	110100	26947812	1962	1962	1962	1962	20
579	20241203	110000	26908572	1969	1969	1969	1969	207
580	20241203	105900	26500989	1958	1958	1958	1958	0
581	20241203	105800	26500989	1958	1958	1958	1958	0
582	20241203	105700	26500989	1958	1958	1958	1958	0
583	20241203	105600	26500989	1958	1958	1958	1958	0
584	20241203	105500	26500989	1958	1958	1958	1958	0
585	20241203	105400	26500989	1958	1958	1958	1958	0
586	20241203	105300	26500989	1958	1958	1958	1958	0
587	20241203	105200	26500989	1958	1958	1958	1958	0
588	20241203	105100	26500989	1958	1958	1958	1958	0
589	20241203	105000	26500989	1958	1958	1958	1958	0
590	20241203	104900	26500989	1958	1958	1958	1958	0
591	20241203	104800	26500989	1958	1958	1958	1958	0
592	20241203	104700	26500989	1958	1958	1958	1958	0
593	20241203	104600	26500989	1958	1958	1958	1958	0
594	20241203	104500	26500989	1958	1958	1958	1958	1
595	20241203	104400	26499031	1999	1999	1999	1999	0
596	20241203	104300	26499031	1999	1954	1999	1952	2040
597	20241203	104200	22446627	1952	1952	1952	1952	0
598	20241203	104100	22446627	1952	1952	1952	1952	0
599	20241203	104000	22446627	1952	1952	1952	1952	0
600	20241203	103900	22446627	1952	1952	1952	1952	0
601	20241203	103800	22446627	1952	1952	1952	1952	0
602	20241203	103700	22446627	1952	1952	1952	1952	0
603	20241203	103600	22446627	1952	1952	1952	1952	0
604	20241203	103500	22446627	1952	1952	1952	1952	0
605	20241203	103400	22446627	1952	1952	1952	1952	0
606	20241203	103300	22446627	1952	1952	1952	1952	2
607	20241203	103200	22442723	1973	1973	1973	1973	0
608	20241203	103100	22442723	1973	1973	1973	1973	1
609	20241203	103000	22440750	1954	1954	1954	1954	818
610	20241203	102900	20842378	1973	1973	1973	1973	20
611	20241203	102800	20802918	1989	1989	1989	1989	0
612	20241203	102700	20802918	1989	1988	1989	1988	2
613	20241203	102600	20798941	1973	1973	1973	1973	0
614	20241203	102500	20798941	1973	1973	1973	1973	1
615	20241203	102400	20796968	1955	1955	1955	1955	1191
616	20241203	102300	18468563	1955	1955	1955	1955	7
617	20241203	102200	18454878	1974	1974	1974	1974	0
618	20241203	102100	18454878	1974	1974	1974	1974	9
619	20241203	102000	18437112	1974	1974	1974	1974	0
620	20241203	101900	18437112	1974	1974	1974	1974	0
621	20241203	101800	18437112	1974	1974	1974	1974	0
622	20241203	101700	18437112	1974	1974	1974	1974	28
623	20241203	101600	18381840	1974	1974	1974	1974	0
624	20241203	101500	18381840	1974	1974	1974	1974	72
625	20241203	101400	18239712	1974	1974	1974	1974	183
626	20241203	101300	17878470	1974	1974	1974	1974	82
627	20241203	101200	17716602	1974	1974	1974	1974	5
628	20241203	101100	17706732	1974	1974	1974	1974	2
629	20241203	101000	17702784	1974	1974	1974	1974	0
630	20241203	100900	17702784	1974	1974	1974	1974	0
631	20241203	100800	17702784	1974	1973	1974	1973	105
632	20241203	100700	17495618	1955	1955	1955	1955	0
633	20241203	100600	17495618	1955	1955	1955	1955	8
634	20241203	100500	17479978	1954	1965	1965	1954	1063
635	20241203	100400	15391964	1973	1973	1973	1973	0
636	20241203	100300	15391964	1973	1973	1973	1973	0
637	20241203	100200	15391964	1973	1973	1973	1973	0
638	20241203	100100	15391964	1973	1973	1973	1973	1
639	20241203	100000	15389991	1971	1971	1971	1971	5
640	20241203	095900	15380136	1971	1971	1971	1971	496
641	20241203	095800	14402520	1971	1969	1971	1969	278
642	20241203	095700	13854879	1968	1967	1968	1964	331
643	20241203	095600	13203891	1966	1966	1966	1966	0
644	20241203	095500	13203891	1966	1966	1966	1966	0
645	20241203	095400	13203891	1966	1966	1966	1966	1
646	20241203	095300	13201925	1966	1966	1966	1966	3
647	20241203	095200	13196027	1967	1967	1967	1967	1
648	20241203	095100	13194060	1968	1968	1968	1968	0
649	20241203	095000	13194060	1968	1968	1968	1968	0
650	20241203	094900	13194060	1968	1968	1968	1968	0
651	20241203	094800	13194060	1968	1968	1968	1968	0
652	20241203	094700	13194060	1968	1968	1968	1968	0
653	20241203	094600	13194060	1968	1968	1968	1968	0
654	20241203	094500	13194060	1968	1968	1968	1968	0
655	20241203	094400	13194060	1968	1966	1968	1966	424
656	20241203	094300	12359631	1968	1968	1968	1968	0
657	20241203	094200	12359631	1968	1968	1968	1968	0
658	20241203	094100	12359631	1968	1968	1968	1968	2
659	20241203	094000	12355695	1943	1943	1943	1943	0
660	20241203	093900	12355695	1943	1943	1943	1943	6
661	20241203	093800	12344037	1969	1969	1969	1969	1
662	20241203	093700	12342068	1972	1972	1972	1972	0
663	20241203	093600	12342068	1972	1972	1972	1972	0
664	20241203	093500	12342068	1972	1972	1972	1972	0
665	20241203	093400	12342068	1972	1972	1972	1972	0
666	20241203	093300	12342068	1972	1972	1972	1972	0
667	20241203	093200	12342068	1972	1972	1972	1972	1
668	20241203	093100	12340096	1972	1972	1972	1972	2
669	20241203	093000	12336152	1939	1939	1939	1939	232
670	20241203	092900	11886304	1971	1971	1971	1971	500
671	20241203	092800	10900804	1972	1972	1972	1972	0
672	20241203	092700	10900804	1972	1972	1972	1972	0
673	20241203	092600	10900804	1972	1972	1972	1972	0
674	20241203	092500	10900804	1972	1972	1972	1972	1
675	20241203	092400	10898832	1973	1973	1973	1973	0
676	20241203	092300	10898832	1973	1973	1973	1973	0
677	20241203	092200	10898832	1973	1973	1973	1973	0
678	20241203	092100	10898832	1973	1973	1973	1973	0
679	20241203	092000	10898832	1973	1973	1973	1973	0
680	20241203	091900	10898832	1973	1973	1973	1973	0
681	20241203	091800	10898832	1973	1973	1973	1973	5
682	20241203	091700	10888967	1992	1992	1992	1992	0
683	20241203	091600	10888967	1992	1992	1992	1992	0
684	20241203	091500	10888967	1992	1992	1992	1992	0
685	20241203	091400	10888967	1992	1992	1992	1992	0
686	20241203	091300	10888967	1992	1992	1992	1992	1
687	20241203	091200	10886975	1933	1968	1968	1933	49
688	20241203	091100	10792133	1997	1997	1997	1997	10
689	20241203	091000	10772163	1993	1998	1998	1993	5
690	20241203	090900	10762189	1968	1968	1970	1968	5189
691	20241203	090800	549928	1968	1968	1968	1968	5
692	20241203	090700	540088	1968	1968	1968	1968	200
693	20241203	090600	146488	1968	1968	1968	1968	1
694	20241203	090500	144520	1970	1970	1970	1970	5
695	20241203	090400	134670	2010	2010	2010	2010	0
696	20241203	090300	134670	2010	2010	2010	2010	0
697	20241203	090200	134670	2010	2010	2010	2010	0
698	20241203	090100	134670	2010	2010	2010	2010	0
699	20241203	090000	134670	2010	2010	2010	2010	67