KissMeData/024910/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191000	183375643	1957	1957	1957	1957	5593
3	20241202	190900	183375643	1957	1957	1957	1957	0
4	20241202	190800	183375643	1957	1957	1957	1957	0
5	20241202	190700	183375643	1957	1957	1957	1957	0
6	20241202	190600	183375643	1957	1957	1957	1957	0
7	20241202	190500	183375643	1957	1957	1957	1957	0
8	20241202	190400	183375643	1957	1957	1957	1957	0
9	20241202	190300	183375643	1957	1957	1957	1957	0
10	20241202	190200	183375643	1957	1957	1957	1957	0
11	20241202	190100	183375643	1957	1957	1957	1957	0
12	20241202	190000	183375643	1957	1957	1957	1957	0
13	20241202	185900	183375643	1957	1957	1957	1957	0
14	20241202	185800	183375643	1957	1957	1957	1957	0
15	20241202	185700	183375643	1957	1957	1957	1957	0
16	20241202	185600	183375643	1957	1957	1957	1957	0
17	20241202	185500	183375643	1957	1957	1957	1957	0
18	20241202	185400	183375643	1957	1957	1957	1957	0
19	20241202	185300	183375643	1957	1957	1957	1957	0
20	20241202	185200	183375643	1957	1957	1957	1957	0
21	20241202	185100	183375643	1957	1957	1957	1957	0
22	20241202	185000	183375643	1957	1957	1957	1957	0
23	20241202	184900	183375643	1957	1957	1957	1957	0
24	20241202	184800	183375643	1957	1957	1957	1957	0
25	20241202	184700	183375643	1957	1957	1957	1957	0
26	20241202	184600	183375643	1957	1957	1957	1957	0
27	20241202	184500	183375643	1957	1957	1957	1957	0
28	20241202	184400	183375643	1957	1957	1957	1957	0
29	20241202	184300	183375643	1957	1957	1957	1957	0
30	20241202	184200	183375643	1957	1957	1957	1957	0
31	20241202	184100	183375643	1957	1957	1957	1957	0
32	20241202	184000	183375643	1957	1957	1957	1957	5593
33	20241202	183900	183375643	1957	1957	1957	1957	0
34	20241202	183800	183375643	1957	1957	1957	1957	0
35	20241202	183700	183375643	1957	1957	1957	1957	0
36	20241202	183600	183375643	1957	1957	1957	1957	0
37	20241202	183500	183375643	1957	1957	1957	1957	0
38	20241202	183400	183375643	1957	1957	1957	1957	0
39	20241202	183300	183375643	1957	1957	1957	1957	0
40	20241202	183200	183375643	1957	1957	1957	1957	0
41	20241202	183100	183375643	1957	1957	1957	1957	0
42	20241202	183000	183375643	1957	1957	1957	1957	0
43	20241202	182900	183375643	1957	1957	1957	1957	0
44	20241202	182800	183375643	1957	1957	1957	1957	0
45	20241202	182700	183375643	1957	1957	1957	1957	0
46	20241202	182600	183375643	1957	1957	1957	1957	0
47	20241202	182500	183375643	1957	1957	1957	1957	0
48	20241202	182400	183375643	1957	1957	1957	1957	0
49	20241202	182300	183375643	1957	1957	1957	1957	0
50	20241202	182200	183375643	1957	1957	1957	1957	0
51	20241202	182100	183375643	1957	1957	1957	1957	0
52	20241202	182000	183375643	1957	1957	1957	1957	0
53	20241202	181900	183375643	1957	1957	1957	1957	0
54	20241202	181800	183375643	1957	1957	1957	1957	0
55	20241202	181700	183375643	1957	1957	1957	1957	0
56	20241202	181600	183375643	1957	1957	1957	1957	0
57	20241202	181500	183375643	1957	1957	1957	1957	0
58	20241202	181400	183375643	1957	1957	1957	1957	0
59	20241202	181300	183375643	1957	1957	1957	1957	0
60	20241202	181200	183375643	1957	1957	1957	1957	0
61	20241202	181100	183375643	1957	1957	1957	1957	0
62	20241202	181000	183375643	1957	1957	1957	1957	5593
63	20241202	180900	183375643	1957	1957	1957	1957	0
64	20241202	180800	183375643	1957	1957	1957	1957	0
65	20241202	180700	183375643	1957	1957	1957	1957	0
66	20241202	180600	183375643	1957	1957	1957	1957	0
67	20241202	180500	183375643	1957	1957	1957	1957	0
68	20241202	180400	183375643	1957	1957	1957	1957	0
69	20241202	180300	183375643	1957	1957	1957	1957	0
70	20241202	180200	183375643	1957	1957	1957	1957	0
71	20241202	180100	183375643	1957	1957	1957	1957	0
72	20241202	180000	183375643	1957	1957	1957	1957	0
73	20241202	175900	183375643	1957	1957	1957	1957	0
74	20241202	175800	183375643	1957	1957	1957	1957	0
75	20241202	175700	183375643	1957	1957	1957	1957	0
76	20241202	175600	183375643	1957	1957	1957	1957	0
77	20241202	175500	183375643	1957	1957	1957	1957	0
78	20241202	175400	183375643	1957	1957	1957	1957	0
79	20241202	175300	183375643	1957	1957	1957	1957	0
80	20241202	175200	183375643	1957	1957	1957	1957	0
81	20241202	175100	183375643	1957	1957	1957	1957	0
82	20241202	175000	183375643	1957	1957	1957	1957	0
83	20241202	174900	183375643	1957	1957	1957	1957	0
84	20241202	174800	183375643	1957	1957	1957	1957	0
85	20241202	174700	183375643	1957	1957	1957	1957	0
86	20241202	174600	183375643	1957	1957	1957	1957	0
87	20241202	174500	183375643	1957	1957	1957	1957	0
88	20241202	174400	183375643	1957	1957	1957	1957	0
89	20241202	174300	183375643	1957	1957	1957	1957	0
90	20241202	174200	183375643	1957	1957	1957	1957	0
91	20241202	174100	183375643	1957	1957	1957	1957	0
92	20241202	174000	183375643	1957	1957	1957	1957	5593
93	20241202	173900	183375643	1957	1957	1957	1957	0
94	20241202	173800	183375643	1957	1957	1957	1957	0
95	20241202	173700	183375643	1957	1957	1957	1957	0
96	20241202	173600	183375643	1957	1957	1957	1957	0
97	20241202	173500	183375643	1957	1957	1957	1957	0
98	20241202	173400	183375643	1957	1957	1957	1957	0
99	20241202	173300	183375643	1957	1957	1957	1957	0
100	20241202	173200	183375643	1957	1957	1957	1957	0
101	20241202	173100	183375643	1957	1957	1957	1957	0
102	20241202	173000	183375643	1957	1957	1957	1957	0
103	20241202	172900	183375643	1957	1957	1957	1957	0
104	20241202	172800	183375643	1957	1957	1957	1957	0
105	20241202	172700	183375643	1957	1957	1957	1957	0
106	20241202	172600	183375643	1957	1957	1957	1957	0
107	20241202	172500	183375643	1957	1957	1957	1957	0
108	20241202	172400	183375643	1957	1957	1957	1957	0
109	20241202	172300	183375643	1957	1957	1957	1957	0
110	20241202	172200	183375643	1957	1957	1957	1957	0
111	20241202	172100	183375643	1957	1957	1957	1957	0
112	20241202	172000	183375643	1957	1957	1957	1957	0
113	20241202	171900	183375643	1957	1957	1957	1957	0
114	20241202	171800	183375643	1957	1957	1957	1957	0
115	20241202	171700	183375643	1957	1957	1957	1957	0
116	20241202	171600	183375643	1957	1957	1957	1957	0
117	20241202	171500	183375643	1957	1957	1957	1957	0
118	20241202	171400	183375643	1957	1957	1957	1957	0
119	20241202	171300	183375643	1957	1957	1957	1957	0
120	20241202	171200	183375643	1957	1957	1957	1957	0
121	20241202	171100	183375643	1957	1957	1957	1957	0
122	20241202	171000	183375643	1957	1957	1957	1957	5593
123	20241202	170900	183375643	1957	1957	1957	1957	0
124	20241202	170800	183375643	1957	1957	1957	1957	0
125	20241202	170700	183375643	1957	1957	1957	1957	0
126	20241202	170600	183375643	1957	1957	1957	1957	0
127	20241202	170500	183375643	1957	1957	1957	1957	0
128	20241202	170400	183375643	1957	1957	1957	1957	0
129	20241202	170300	183375643	1957	1957	1957	1957	0
130	20241202	170200	183375643	1957	1957	1957	1957	0
131	20241202	170100	183375643	1957	1957	1957	1957	0
132	20241202	170000	183375643	1957	1957	1957	1957	0
133	20241202	165900	183375643	1957	1957	1957	1957	0
134	20241202	165800	183375643	1957	1957	1957	1957	0
135	20241202	165700	183375643	1957	1957	1957	1957	0
136	20241202	165600	183375643	1957	1957	1957	1957	0
137	20241202	165500	183375643	1957	1957	1957	1957	0
138	20241202	165400	183375643	1957	1957	1957	1957	0
139	20241202	165300	183375643	1957	1957	1957	1957	0
140	20241202	165200	183375643	1957	1957	1957	1957	0
141	20241202	165100	183375643	1957	1957	1957	1957	0
142	20241202	165000	183375643	1957	1957	1957	1957	0
143	20241202	164900	183375643	1957	1957	1957	1957	0
144	20241202	164800	183375643	1957	1957	1957	1957	0
145	20241202	164700	183375643	1957	1957	1957	1957	0
146	20241202	164600	183375643	1957	1957	1957	1957	0
147	20241202	164500	183375643	1957	1957	1957	1957	0
148	20241202	164400	183375643	1957	1957	1957	1957	0
149	20241202	164300	183375643	1957	1957	1957	1957	0
150	20241202	164200	183375643	1957	1957	1957	1957	0
151	20241202	164100	183375643	1957	1957	1957	1957	0
152	20241202	164000	183375643	1957	1957	1957	1957	5593
153	20241202	163900	183375643	1957	1957	1957	1957	0
154	20241202	163800	183375643	1957	1957	1957	1957	0
155	20241202	163700	183375643	1957	1957	1957	1957	0
156	20241202	163600	183375643	1957	1957	1957	1957	0
157	20241202	163500	183375643	1957	1957	1957	1957	0
158	20241202	163400	183375643	1957	1957	1957	1957	0
159	20241202	163300	183375643	1957	1957	1957	1957	0
160	20241202	163200	183375643	1957	1957	1957	1957	0
161	20241202	163100	183375643	1957	1957	1957	1957	0
162	20241202	163000	183375643	1957	1957	1957	1957	0
163	20241202	162900	183375643	1957	1957	1957	1957	0
164	20241202	162800	183375643	1957	1957	1957	1957	0
165	20241202	162700	183375643	1957	1957	1957	1957	0
166	20241202	162600	183375643	1957	1957	1957	1957	0
167	20241202	162500	183375643	1957	1957	1957	1957	0
168	20241202	162400	183375643	1957	1957	1957	1957	0
169	20241202	162300	183375643	1957	1957	1957	1957	0
170	20241202	162200	183375643	1957	1957	1957	1957	0
171	20241202	162100	183375643	1957	1957	1957	1957	0
172	20241202	162000	183375643	1957	1957	1957	1957	0
173	20241202	161900	183375643	1957	1957	1957	1957	0
174	20241202	161800	183375643	1957	1957	1957	1957	0
175	20241202	161700	183375643	1957	1957	1957	1957	0
176	20241202	161600	183375643	1957	1957	1957	1957	0
177	20241202	161500	183375643	1957	1957	1957	1957	0
178	20241202	161400	183375643	1957	1957	1957	1957	0
179	20241202	161300	183375643	1957	1957	1957	1957	0
180	20241202	161200	183375643	1957	1957	1957	1957	0
181	20241202	161100	183375643	1957	1957	1957	1957	0
182	20241202	161000	183375643	1957	1957	1957	1957	5593
183	20241202	160900	183375643	1957	1957	1957	1957	0
184	20241202	160800	183375643	1957	1957	1957	1957	0
185	20241202	160700	183375643	1957	1957	1957	1957	0
186	20241202	160600	183375643	1957	1957	1957	1957	0
187	20241202	160500	183375643	1957	1957	1957	1957	0
188	20241202	160400	183375643	1957	1957	1957	1957	0
189	20241202	160300	183375643	1957	1957	1957	1957	0
190	20241202	160200	183375643	1957	1957	1957	1957	0
191	20241202	160100	183375643	1957	1957	1957	1957	0
192	20241202	160000	183375643	1957	1957	1957	1957	0
193	20241202	155900	183375643	1957	1957	1957	1957	0
194	20241202	155800	183375643	1957	1957	1957	1957	0
195	20241202	155700	183375643	1957	1957	1957	1957	0
196	20241202	155600	183375643	1957	1957	1957	1957	0
197	20241202	155500	183375643	1957	1957	1957	1957	0
198	20241202	155400	183375643	1957	1957	1957	1957	0
199	20241202	155300	183375643	1957	1957	1957	1957	0
200	20241202	155200	183375643	1957	1957	1957	1957	0
201	20241202	155100	183375643	1957	1957	1957	1957	0
202	20241202	155000	183375643	1957	1957	1957	1957	0
203	20241202	154900	183375643	1957	1957	1957	1957	0
204	20241202	154800	183375643	1957	1957	1957	1957	0
205	20241202	154700	183375643	1957	1957	1957	1957	0
206	20241202	154600	183375643	1957	1957	1957	1957	0
207	20241202	154500	183375643	1957	1957	1957	1957	0
208	20241202	154400	183375643	1957	1957	1957	1957	0
209	20241202	154300	183375643	1957	1957	1957	1957	0
210	20241202	154200	183375643	1957	1957	1957	1957	0
211	20241202	154100	183375643	1957	1957	1957	1957	0
212	20241202	154000	183375643	1957	1957	1957	1957	5593
213	20241202	153900	183375643	1957	1957	1957	1957	0
214	20241202	153800	183375643	1957	1957	1957	1957	0
215	20241202	153700	183375643	1957	1957	1957	1957	0
216	20241202	153600	183375643	1957	1957	1957	1957	0
217	20241202	153500	183375643	1957	1957	1957	1957	0
218	20241202	153400	183375643	1957	1957	1957	1957	0
219	20241202	153300	183375643	1957	1957	1957	1957	0
220	20241202	153200	183375643	1957	1957	1957	1957	0
221	20241202	153100	183375643	1957	1957	1957	1957	0
222	20241202	153000	183375643	1957	1957	1957	1957	5593
223	20241202	152900	172430142	1965	1965	1965	1965	0
224	20241202	152800	172430142	1965	1965	1965	1965	0
225	20241202	152700	172430142	1965	1965	1965	1965	0
226	20241202	152600	172430142	1965	1965	1965	1965	0
227	20241202	152500	172430142	1965	1965	1965	1965	0
228	20241202	152400	172430142	1965	1965	1965	1965	0
229	20241202	152300	172430142	1965	1965	1965	1965	0
230	20241202	152200	172430142	1965	1965	1965	1965	0
231	20241202	152100	172430142	1965	1965	1965	1965	0
232	20241202	152000	172430142	1965	1965	1965	1965	0
233	20241202	151900	172430142	1965	1965	1965	1965	0
234	20241202	151800	172430142	1965	1965	1965	1965	0
235	20241202	151700	172430142	1965	1965	1965	1965	0
236	20241202	151600	172430142	1965	1960	1965	1960	186
237	20241202	151500	172065572	1960	1959	1960	1959	5
238	20241202	151400	172055773	1960	1964	1964	1960	1472
239	20241202	151300	169170612	1965	1965	1965	1965	30
240	20241202	151200	169111662	1965	1965	1965	1965	12
241	20241202	151100	169088082	1960	1960	1960	1960	89
242	20241202	151000	168913642	1963	1963	1963	1963	1
243	20241202	150900	168911679	1960	1961	1961	1960	11
244	20241202	150800	168890109	1962	1966	1966	1962	1613
245	20241202	150700	165725315	1966	1966	1966	1966	26
246	20241202	150600	165674199	1965	1965	1965	1965	944
247	20241202	150500	163819239	1967	1967	1967	1967	0
248	20241202	150400	163819239	1967	1967	1967	1967	0
249	20241202	150300	163819239	1967	1967	1967	1967	0
250	20241202	150200	163819239	1967	1967	1967	1967	0
251	20241202	150100	163819239	1967	1967	1967	1967	128
252	20241202	150000	163567463	1967	1967	1967	1967	0
253	20241202	145900	163567463	1967	1967	1967	1967	0
254	20241202	145800	163567463	1967	1967	1967	1967	0
255	20241202	145700	163567463	1967	1967	1967	1967	0
256	20241202	145600	163567463	1967	1967	1967	1967	0
257	20241202	145500	163567463	1967	1967	1967	1967	3
258	20241202	145400	163561562	1967	1967	1967	1967	0
259	20241202	145300	163561562	1967	1967	1967	1967	0
260	20241202	145200	163561562	1967	1967	1967	1967	0
261	20241202	145100	163561562	1967	1965	1967	1965	16
262	20241202	145000	163530120	1967	1963	1967	1963	80
263	20241202	144900	163372986	1963	1963	1963	1963	1
264	20241202	144800	163371023	1962	1962	1962	1962	4
265	20241202	144700	163363175	1967	1967	1967	1967	11
266	20241202	144600	163341538	1968	1968	1968	1968	0
267	20241202	144500	163341538	1968	1968	1968	1968	0
268	20241202	144400	163341538	1968	1968	1968	1968	50
269	20241202	144300	163243138	1969	1969	1969	1969	0
270	20241202	144200	163243138	1969	1969	1969	1969	20
271	20241202	144100	163203758	1970	1970	1970	1970	0
272	20241202	144000	163203758	1970	1970	1970	1970	0
273	20241202	143900	163203758	1970	1970	1970	1970	0
274	20241202	143800	163203758	1970	1970	1970	1970	0
275	20241202	143700	163203758	1970	1970	1970	1970	0
276	20241202	143600	163203758	1970	1970	1970	1970	0
277	20241202	143500	163203758	1970	1970	1970	1970	0
278	20241202	143400	163203758	1970	1970	1970	1970	0
279	20241202	143300	163203758	1970	1970	1970	1970	0
280	20241202	143200	163203758	1970	1970	1970	1970	0
281	20241202	143100	163203758	1970	1970	1970	1970	0
282	20241202	143000	163203758	1970	1970	1970	1970	0
283	20241202	142900	163203758	1970	1970	1970	1970	0
284	20241202	142800	163203758	1970	1970	1970	1970	0
285	20241202	142700	163203758	1970	1970	1970	1970	0
286	20241202	142600	163203758	1970	1970	1970	1970	0
287	20241202	142500	163203758	1970	1970	1970	1970	253
288	20241202	142400	162705348	1970	1970	1970	1970	0
289	20241202	142300	162705348	1970	1970	1970	1970	1
290	20241202	142200	162703378	1962	1962	1962	1962	1
291	20241202	142100	162701416	1970	1962	1970	1962	2
292	20241202	142000	162697484	1962	1962	1962	1962	0
293	20241202	141900	162697484	1962	1962	1962	1962	0
294	20241202	141800	162697484	1962	1962	1962	1962	0
295	20241202	141700	162697484	1962	1962	1962	1962	0
296	20241202	141600	162697484	1962	1962	1962	1962	10
297	20241202	141500	162677864	1970	1970	1970	1970	0
298	20241202	141400	162677864	1970	1970	1970	1970	0
299	20241202	141300	162677864	1970	1970	1970	1970	0
300	20241202	141200	162677864	1970	1969	1970	1969	20
301	20241202	141100	162638465	1970	1970	1970	1970	0
302	20241202	141000	162638465	1970	1970	1970	1970	0
303	20241202	140900	162638465	1970	1970	1970	1970	0
304	20241202	140800	162638465	1970	1970	1970	1970	289
305	20241202	140700	162069135	1971	1971	1971	1971	0
306	20241202	140600	162069135	1971	1971	1971	1971	1
307	20241202	140500	162067164	1970	1970	1970	1970	217
308	20241202	140400	161639674	1971	1971	1971	1971	0
309	20241202	140300	161639674	1971	1971	1971	1971	0
310	20241202	140200	161639674	1971	1971	1971	1971	0
311	20241202	140100	161639674	1971	1971	1971	1971	53
312	20241202	140000	161535211	1971	1971	1971	1971	0
313	20241202	135900	161535211	1971	1971	1971	1971	0
314	20241202	135800	161535211	1971	1971	1971	1971	0
315	20241202	135700	161535211	1971	1971	1971	1971	11
316	20241202	135600	161513530	1971	1971	1971	1971	0
317	20241202	135500	161513530	1971	1971	1971	1971	1
318	20241202	135400	161511559	1962	1962	1962	1962	0
319	20241202	135300	161511559	1962	1970	1970	1962	35
320	20241202	135200	161442649	1971	1971	1971	1971	10
321	20241202	135100	161422939	1971	1971	1971	1971	0
322	20241202	135000	161422939	1971	1971	1971	1971	0
323	20241202	134900	161422939	1971	1971	1971	1971	0
324	20241202	134800	161422939	1971	1971	1971	1971	6
325	20241202	134700	161411113	1971	1969	1971	1969	508
326	20241202	134600	160410382	1970	1969	1970	1969	45
327	20241202	134500	160321771	1969	1969	1969	1969	0
328	20241202	134400	160321771	1969	1969	1969	1969	232
329	20241202	134300	159864963	1970	1969	1970	1969	126
330	20241202	134200	159616866	1969	1969	1969	1969	0
331	20241202	134100	159616866	1969	1969	1969	1969	0
332	20241202	134000	159616866	1969	1969	1969	1969	0
333	20241202	133900	159616866	1969	1969	1969	1969	0
334	20241202	133800	159616866	1969	1969	1969	1969	0
335	20241202	133700	159616866	1969	1969	1969	1969	1
336	20241202	133600	159614897	1969	1969	1969	1969	0
337	20241202	133500	159614897	1969	1969	1969	1969	0
338	20241202	133400	159614897	1969	1969	1969	1969	0
339	20241202	133300	159614897	1969	1969	1969	1969	0
340	20241202	133200	159614897	1969	1969	1969	1969	100
341	20241202	133100	159417997	1971	1971	1971	1971	0
342	20241202	133000	159417997	1971	1971	1971	1971	0
343	20241202	132900	159417997	1971	1971	1971	1971	0
344	20241202	132800	159417997	1971	1971	1971	1971	0
345	20241202	132700	159417997	1971	1971	1971	1971	0
346	20241202	132600	159417997	1971	1971	1971	1971	0
347	20241202	132500	159417997	1971	1971	1971	1971	0
348	20241202	132400	159417997	1971	1971	1971	1971	0
349	20241202	132300	159417997	1971	1971	1971	1971	0
350	20241202	132200	159417997	1971	1971	1971	1971	0
351	20241202	132100	159417997	1971	1971	1971	1971	0
352	20241202	132000	159417997	1971	1971	1971	1971	0
353	20241202	131900	159417997	1971	1971	1971	1971	0
354	20241202	131800	159417997	1971	1971	1971	1971	0
355	20241202	131700	159417997	1971	1971	1971	1971	0
356	20241202	131600	159417997	1971	1971	1971	1971	0
357	20241202	131500	159417997	1971	1971	1971	1971	0
358	20241202	131400	159417997	1971	1971	1971	1971	0
359	20241202	131300	159417997	1971	1971	1971	1971	0
360	20241202	131200	159417997	1971	1971	1971	1971	0
361	20241202	131100	159417997	1971	1971	1971	1971	0
362	20241202	131000	159417997	1971	1971	1971	1971	0
363	20241202	130900	159417997	1971	1971	1971	1971	0
364	20241202	130800	159417997	1971	1971	1971	1971	0
365	20241202	130700	159417997	1971	1971	1971	1971	0
366	20241202	130600	159417997	1971	1971	1971	1971	300
367	20241202	130500	158826697	1971	1971	1971	1971	0
368	20241202	130400	158826697	1971	1971	1971	1971	0
369	20241202	130300	158826697	1971	1970	1971	1970	307
370	20241202	130200	158221626	1971	1971	1971	1971	100
371	20241202	130100	158024526	1971	1971	1971	1971	1
372	20241202	130000	158022555	1971	1970	1971	1970	51
373	20241202	125900	157922084	1971	1971	1971	1971	0
374	20241202	125800	157922084	1971	1971	1971	1971	0
375	20241202	125700	157922084	1971	1971	1971	1971	1
376	20241202	125600	157920113	1970	1970	1970	1970	800
377	20241202	125500	156344113	1970	1970	1970	1970	0
378	20241202	125400	156344113	1970	1970	1970	1970	0
379	20241202	125300	156344113	1970	1970	1970	1970	0
380	20241202	125200	156344113	1970	1970	1970	1970	0
381	20241202	125100	156344113	1970	1966	1970	1966	7
382	20241202	125000	156330347	1966	1966	1966	1966	3
383	20241202	124900	156324449	1966	1966	1966	1966	0
384	20241202	124800	156324449	1966	1966	1966	1966	0
385	20241202	124700	156324449	1966	1966	1966	1966	50
386	20241202	124600	156226149	1966	1966	1966	1966	40
387	20241202	124500	156147509	1966	1966	1966	1966	0
388	20241202	124400	156147509	1966	1966	1966	1966	1
389	20241202	124300	156145543	1957	1965	1965	1957	251
390	20241202	124200	155654042	1965	1965	1965	1965	82
391	20241202	124100	155492912	1965	1965	1965	1965	0
392	20241202	124000	155492912	1965	1965	1965	1965	0
393	20241202	123900	155492912	1965	1965	1965	1965	0
394	20241202	123800	155492912	1965	1965	1965	1965	0
395	20241202	123700	155492912	1965	1965	1965	1965	0
396	20241202	123600	155492912	1965	1965	1965	1965	0
397	20241202	123500	155492912	1965	1965	1965	1965	0
398	20241202	123400	155492912	1965	1965	1965	1965	0
399	20241202	123300	155492912	1965	1965	1965	1965	0
400	20241202	123200	155492912	1965	1956	1965	1956	505
401	20241202	123100	154501114	1965	1957	1965	1957	2121
402	20241202	123000	150350309	1957	1958	1958	1957	410
403	20241202	122900	149547693	1959	1959	1960	1959	141
404	20241202	122800	149271464	1960	1965	1965	1960	1725
405	20241202	122700	145885339	1965	1970	1970	1965	35
406	20241202	122600	145816559	1965	1965	1965	1965	69
407	20241202	122500	145680974	1965	1965	1965	1965	6
408	20241202	122400	145669184	1971	1971	1971	1971	0
409	20241202	122300	145669184	1971	1965	1971	1965	200
410	20241202	122200	145276047	1965	1965	1965	1965	0
411	20241202	122100	145276047	1965	1965	1965	1965	1
412	20241202	122000	145274082	1965	1965	1965	1965	1
413	20241202	121900	145272117	1965	1965	1965	1965	1531
414	20241202	121800	142263702	1960	1960	1960	1960	0
415	20241202	121700	142263702	1960	1960	1960	1960	550
416	20241202	121600	141185702	1960	1960	1960	1960	442
417	20241202	121500	140319382	1965	1965	1965	1965	0
418	20241202	121400	140319382	1965	1965	1965	1965	0
419	20241202	121300	140319382	1965	1965	1965	1965	10
420	20241202	121200	140299732	1965	1965	1965	1965	100
421	20241202	121100	140103232	1965	1965	1965	1965	1
422	20241202	121000	140101267	1960	1960	1960	1960	0
423	20241202	120900	140101267	1960	1960	1960	1960	0
424	20241202	120800	140101267	1960	1960	1960	1960	0
425	20241202	120700	140101267	1960	1960	1960	1960	0
426	20241202	120600	140101267	1960	1960	1960	1960	0
427	20241202	120500	140101267	1960	1960	1960	1960	200
428	20241202	120400	139709267	1965	1965	1965	1965	0
429	20241202	120300	139709267	1965	1965	1965	1965	1
430	20241202	120200	139707302	1965	1965	1965	1965	1
431	20241202	120100	139705337	1965	1965	1965	1965	0
432	20241202	120000	139705337	1965	1965	1965	1965	0
433	20241202	115900	139705337	1965	1965	1965	1965	151
434	20241202	115800	139408622	1965	1965	1965	1965	0
435	20241202	115700	139408622	1965	1960	1965	1960	111
436	20241202	115600	139191047	1960	1960	1960	1960	0
437	20241202	115500	139191047	1960	1960	1960	1960	5205
438	20241202	115400	128989247	1960	1959	1960	1959	4015
439	20241202	115300	121120805	1959	1959	1959	1959	7
440	20241202	115200	121107092	1958	1958	1958	1958	467
441	20241202	115100	120192706	1959	1959	1959	1959	0
442	20241202	115000	120192706	1959	1959	1959	1959	300
443	20241202	114900	119605006	1959	1959	1959	1959	0
444	20241202	114800	119605006	1959	1959	1959	1959	0
445	20241202	114700	119605006	1959	1959	1959	1959	1
446	20241202	114600	119603047	1958	1958	1958	1958	36
447	20241202	114500	119532559	1958	1958	1958	1958	0
448	20241202	114400	119532559	1958	1958	1958	1958	0
449	20241202	114300	119532559	1958	1958	1958	1958	0
450	20241202	114200	119532559	1958	1958	1958	1958	0
451	20241202	114100	119532559	1958	1958	1958	1958	0
452	20241202	114000	119532559	1958	1958	1958	1958	0
453	20241202	113900	119532559	1958	1958	1958	1958	1
454	20241202	113800	119530601	1958	1959	1959	1958	663
455	20241202	113700	118231947	1959	1959	1959	1959	0
456	20241202	113600	118231947	1959	1959	1959	1959	0
457	20241202	113500	118231947	1959	1959	1959	1959	0
458	20241202	113400	118231947	1959	1959	1959	1959	51
459	20241202	113300	118132038	1959	1959	1959	1959	25
460	20241202	113200	118083063	1959	1959	1959	1959	0
461	20241202	113100	118083063	1959	1959	1959	1959	0
462	20241202	113000	118083063	1959	1959	1959	1959	2
463	20241202	112900	118079145	1959	1959	1959	1959	20
464	20241202	112800	118039965	1959	1959	1959	1959	0
465	20241202	112700	118039965	1959	1965	1965	1959	8630
466	20241202	112600	101120479	1965	1965	1965	1965	0
467	20241202	112500	101120479	1965	1965	1965	1965	1
468	20241202	112400	101118514	1965	1965	1965	1965	142
469	20241202	112300	100839484	1965	1965	1965	1965	0
470	20241202	112200	100839484	1965	1965	1965	1965	0
471	20241202	112100	100839484	1965	1965	1965	1965	20
472	20241202	112000	100800184	1965	1965	1965	1965	0
473	20241202	111900	100800184	1965	1965	1965	1965	0
474	20241202	111800	100800184	1965	1965	1965	1965	0
475	20241202	111700	100800184	1965	1965	1965	1965	0
476	20241202	111600	100800184	1965	1965	1965	1965	22
477	20241202	111500	100756954	1965	1965	1965	1965	52
478	20241202	111400	100654774	1965	1965	1965	1965	20
479	20241202	111300	100615474	1965	1965	1965	1965	0
480	20241202	111200	100615474	1965	1965	1965	1965	0
481	20241202	111100	100615474	1965	1965	1965	1965	4
482	20241202	111000	100607614	1965	1965	1965	1965	0
483	20241202	110900	100607614	1965	1965	1965	1965	1
484	20241202	110800	100605649	1965	1965	1965	1965	0
485	20241202	110700	100605649	1965	1965	1965	1965	1
486	20241202	110600	100603684	1964	1964	1964	1964	0
487	20241202	110500	100603684	1964	1964	1964	1964	0
488	20241202	110400	100603684	1964	1965	1965	1964	120
489	20241202	110300	100367984	1965	1965	1965	1965	105
490	20241202	110200	100161659	1965	1965	1965	1965	0
491	20241202	110100	100161659	1965	1965	1965	1965	0
492	20241202	110000	100161659	1965	1965	1965	1965	0
493	20241202	105900	100161659	1965	1965	1965	1965	0
494	20241202	105800	100161659	1965	1965	1965	1965	0
495	20241202	105700	100161659	1965	1965	1965	1965	1
496	20241202	105600	100159694	1965	1965	1965	1965	0
497	20241202	105500	100159694	1965	1965	1965	1965	0
498	20241202	105400	100159694	1965	1965	1965	1965	0
499	20241202	105300	100159694	1965	1965	1965	1965	0
500	20241202	105200	100159694	1965	1965	1965	1965	8
501	20241202	105100	100143974	1965	1965	1965	1965	0
502	20241202	105000	100143974	1965	1958	1965	1958	2
503	20241202	104900	100140051	1965	1965	1965	1965	30
504	20241202	104800	100081101	1965	1965	1965	1965	0
505	20241202	104700	100081101	1965	1965	1965	1965	0
506	20241202	104600	100081101	1965	1965	1965	1965	0
507	20241202	104500	100081101	1965	1965	1965	1965	700
508	20241202	104400	98705601	1965	1965	1965	1965	0
509	20241202	104300	98705601	1965	1964	1965	1964	12
510	20241202	104200	98682032	1955	1955	1955	1955	0
511	20241202	104100	98682032	1955	1955	1955	1955	0
512	20241202	104000	98682032	1955	1958	1958	1955	500
513	20241202	103900	97704021	1960	1960	1960	1960	29
514	20241202	103800	97647181	1958	1958	1958	1958	557
515	20241202	103700	96556575	1958	1959	1959	1957	762
516	20241202	103600	95064587	1958	1958	1958	1958	0
517	20241202	103500	95064587	1958	1960	1960	1958	1149
518	20241202	103400	92813437	1960	1961	1961	1960	585
519	20241202	103300	91666627	1971	1964	1972	1960	5772
520	20241202	103200	80344434	1964	1964	1964	1964	128
521	20241202	103100	80093042	1964	1972	1972	1964	511
522	20241202	103000	79088601	1972	1972	1972	1972	0
523	20241202	102900	79088601	1972	1972	1972	1972	1
524	20241202	102800	79086629	1967	1967	1967	1967	5
525	20241202	102700	79076794	1964	1965	1965	1964	500
526	20241202	102600	78094388	1965	1966	1966	1965	1542
527	20241202	102500	75063816	1974	1966	1974	1966	2
528	20241202	102400	75059876	1965	1965	1965	1965	0
529	20241202	102300	75059876	1965	1965	1965	1965	0
530	20241202	102200	75059876	1965	1969	1969	1965	2500
531	20241202	102100	70142645	1980	1980	1980	1980	10
532	20241202	102000	70122845	1980	1980	1980	1980	0
533	20241202	101900	70122845	1980	1980	1980	1980	101
534	20241202	101800	69922865	1980	1980	1980	1980	0
535	20241202	101700	69922865	1980	1980	1980	1980	0
536	20241202	101600	69922865	1980	1980	1980	1980	1
537	20241202	101500	69920885	1980	1980	1980	1980	0
538	20241202	101400	69920885	1980	1980	1980	1980	0
539	20241202	101300	69920885	1980	1980	1980	1980	0
540	20241202	101200	69920885	1980	1980	1980	1980	1
541	20241202	101100	69918905	1980	1980	1980	1980	0
542	20241202	101000	69918905	1980	1980	1980	1980	0
543	20241202	100900	69918905	1980	1980	1980	1980	0
544	20241202	100800	69918905	1980	1980	1980	1980	0
545	20241202	100700	69918905	1980	1979	1980	1979	8
546	20241202	100600	69903069	1980	1980	1980	1980	0
547	20241202	100500	69903069	1980	1966	1980	1966	3
548	20241202	100400	69897143	1967	1967	1980	1967	1154
549	20241202	100300	67626328	1980	1981	1981	1965	502
550	20241202	100200	66639216	1967	1974	1981	1967	2619
551	20241202	100100	61476123	1974	1974	1975	1974	610
552	20241202	100000	60271823	1975	1975	1975	1975	2
553	20241202	095900	60267873	1975	1975	1975	1975	391
554	20241202	095800	59495648	1976	1977	1977	1976	602
555	20241202	095700	58305993	1977	1977	1977	1977	92
556	20241202	095600	58124109	1977	1976	1977	1976	100
557	20241202	095500	57926410	1977	1977	1977	1977	208
558	20241202	095400	57515194	1977	1977	1977	1977	1695
559	20241202	095300	54164179	1977	1977	1977	1977	0
560	20241202	095200	54164179	1977	1977	1977	1974	1276
561	20241202	095100	51644030	1977	1974	1980	1974	936
562	20241202	095000	49794447	1975	1979	1979	1975	4422
563	20241202	094900	41055637	1979	1980	1980	1979	53
564	20241202	094800	40950698	1980	1981	1981	1980	624
565	20241202	094700	39715044	1981	1981	1981	1981	0
566	20241202	094600	39715044	1981	1983	1983	1981	2197
567	20241202	094500	35362020	1983	1987	1987	1983	595
568	20241202	094400	34180985	1985	1990	1990	1985	1996
569	20241202	094300	30212627	1991	1992	1992	1989	2415
570	20241202	094200	25406891	1993	1993	1993	1993	400
571	20241202	094100	24609691	1998	1998	1998	1998	2
572	20241202	094000	24605695	1998	1992	1998	1992	33
573	20241202	093900	24539953	1998	1998	1998	1998	1
574	20241202	093800	24537955	1999	1993	1999	1992	815
575	20241202	093700	22913148	1994	1994	1994	1994	14
576	20241202	093600	22885232	1999	1999	1999	1999	0
577	20241202	093500	22885232	1999	1999	1999	1999	0
578	20241202	093400	22885232	1999	1999	1999	1999	0
579	20241202	093300	22885232	1999	1999	1999	1999	0
580	20241202	093200	22885232	1999	1999	1999	1999	0
581	20241202	093100	22885232	1999	1999	1999	1999	7
582	20241202	093000	22871239	1999	1993	1999	1993	80
583	20241202	092900	22711727	1993	1993	1993	1993	0
584	20241202	092800	22711727	1993	1995	1995	1993	630
585	20241202	092700	21455037	1995	1995	1995	1995	576
586	20241202	092600	20305917	1995	1995	1995	1995	128
587	20241202	092500	20050557	1999	1999	1999	1999	11
588	20241202	092400	20028568	1995	1995	1995	1995	0
589	20241202	092300	20028568	1995	2000	2000	1995	313
590	20241202	092200	19403328	2000	1999	2000	1997	2828
591	20241202	092100	13753169	2000	2000	2000	2000	0
592	20241202	092000	13753169	2000	2000	2000	2000	6
593	20241202	091900	13741169	1998	1998	1998	1998	0
594	20241202	091800	13741169	1998	1998	1998	1998	600
595	20241202	091700	12542369	1998	1998	1998	1998	0
596	20241202	091600	12542369	1998	2000	2000	1998	530
597	20241202	091500	11482765	2005	2005	2005	2005	2440
598	20241202	091400	6590565	2010	2010	2010	2010	18
599	20241202	091300	6554385	2015	2015	2015	2015	10
600	20241202	091200	6534235	2005	2005	2005	2005	0
601	20241202	091100	6534235	2005	2005	2005	2005	0
602	20241202	091000	6534235	2005	2010	2010	2005	199
603	20241202	090900	6135230	2010	2010	2010	2010	23
604	20241202	090800	6089000	2020	2020	2020	2020	0
605	20241202	090700	6089000	2020	2020	2020	2020	15
606	20241202	090600	6058700	2020	2020	2020	2020	515
607	20241202	090500	5018400	2025	2025	2025	2025	0
608	20241202	090400	5018400	2025	2025	2025	2025	0
609	20241202	090300	5018400	2025	2025	2025	2025	0
610	20241202	090200	5018400	2025	2025	2025	2025	0
611	20241202	090100	5018400	2025	2005	2025	2000	1986
612	20241202	090000	1037740	2005	2000	2025	2000	518