KissMeData/362990/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	212900	208801347	1930	1930	1930	1930	819
3	20241202	212800	208801347	1930	1930	1930	1930	0
4	20241202	212700	208801347	1930	1930	1930	1930	0
5	20241202	212600	208801347	1930	1930	1930	1930	0
6	20241202	212500	208801347	1930	1930	1930	1930	0
7	20241202	212400	208801347	1930	1930	1930	1930	0
8	20241202	212300	208801347	1930	1930	1930	1930	0
9	20241202	212200	208801347	1930	1930	1930	1930	0
10	20241202	212100	208801347	1930	1930	1930	1930	0
11	20241202	212000	208801347	1930	1930	1930	1930	0
12	20241202	211900	208801347	1930	1930	1930	1930	0
13	20241202	211800	208801347	1930	1930	1930	1930	0
14	20241202	211700	208801347	1930	1930	1930	1930	0
15	20241202	211600	208801347	1930	1930	1930	1930	0
16	20241202	211500	208801347	1930	1930	1930	1930	0
17	20241202	211400	208801347	1930	1930	1930	1930	0
18	20241202	211300	208801347	1930	1930	1930	1930	0
19	20241202	211200	208801347	1930	1930	1930	1930	0
20	20241202	211100	208801347	1930	1930	1930	1930	0
21	20241202	211000	208801347	1930	1930	1930	1930	0
22	20241202	210900	208801347	1930	1930	1930	1930	0
23	20241202	210800	208801347	1930	1930	1930	1930	0
24	20241202	210700	208801347	1930	1930	1930	1930	0
25	20241202	210600	208801347	1930	1930	1930	1930	0
26	20241202	210500	208801347	1930	1930	1930	1930	0
27	20241202	210400	208801347	1930	1930	1930	1930	0
28	20241202	210300	208801347	1930	1930	1930	1930	0
29	20241202	210200	208801347	1930	1930	1930	1930	0
30	20241202	210100	208801347	1930	1930	1930	1930	0
31	20241202	210000	208801347	1930	1930	1930	1930	0
32	20241202	205900	208801347	1930	1930	1930	1930	819
33	20241202	205800	208801347	1930	1930	1930	1930	0
34	20241202	205700	208801347	1930	1930	1930	1930	0
35	20241202	205600	208801347	1930	1930	1930	1930	0
36	20241202	205500	208801347	1930	1930	1930	1930	0
37	20241202	205400	208801347	1930	1930	1930	1930	0
38	20241202	205300	208801347	1930	1930	1930	1930	0
39	20241202	205200	208801347	1930	1930	1930	1930	0
40	20241202	205100	208801347	1930	1930	1930	1930	0
41	20241202	205000	208801347	1930	1930	1930	1930	0
42	20241202	204900	208801347	1930	1930	1930	1930	0
43	20241202	204800	208801347	1930	1930	1930	1930	0
44	20241202	204700	208801347	1930	1930	1930	1930	0
45	20241202	204600	208801347	1930	1930	1930	1930	0
46	20241202	204500	208801347	1930	1930	1930	1930	0
47	20241202	204400	208801347	1930	1930	1930	1930	0
48	20241202	204300	208801347	1930	1930	1930	1930	0
49	20241202	204200	208801347	1930	1930	1930	1930	0
50	20241202	204100	208801347	1930	1930	1930	1930	0
51	20241202	204000	208801347	1930	1930	1930	1930	0
52	20241202	203900	208801347	1930	1930	1930	1930	0
53	20241202	203800	208801347	1930	1930	1930	1930	0
54	20241202	203700	208801347	1930	1930	1930	1930	0
55	20241202	203600	208801347	1930	1930	1930	1930	0
56	20241202	203500	208801347	1930	1930	1930	1930	0
57	20241202	203400	208801347	1930	1930	1930	1930	0
58	20241202	203300	208801347	1930	1930	1930	1930	0
59	20241202	203200	208801347	1930	1930	1930	1930	0
60	20241202	203100	208801347	1930	1930	1930	1930	0
61	20241202	203000	208801347	1930	1930	1930	1930	0
62	20241202	202900	208801347	1930	1930	1930	1930	819
63	20241202	202800	208801347	1930	1930	1930	1930	0
64	20241202	202700	208801347	1930	1930	1930	1930	0
65	20241202	202600	208801347	1930	1930	1930	1930	0
66	20241202	202500	208801347	1930	1930	1930	1930	0
67	20241202	202400	208801347	1930	1930	1930	1930	0
68	20241202	202300	208801347	1930	1930	1930	1930	0
69	20241202	202200	208801347	1930	1930	1930	1930	0
70	20241202	202100	208801347	1930	1930	1930	1930	0
71	20241202	202000	208801347	1930	1930	1930	1930	0
72	20241202	201900	208801347	1930	1930	1930	1930	0
73	20241202	201800	208801347	1930	1930	1930	1930	0
74	20241202	201700	208801347	1930	1930	1930	1930	0
75	20241202	201600	208801347	1930	1930	1930	1930	0
76	20241202	201500	208801347	1930	1930	1930	1930	0
77	20241202	201400	208801347	1930	1930	1930	1930	0
78	20241202	201300	208801347	1930	1930	1930	1930	0
79	20241202	201200	208801347	1930	1930	1930	1930	0
80	20241202	201100	208801347	1930	1930	1930	1930	0
81	20241202	201000	208801347	1930	1930	1930	1930	0
82	20241202	200900	208801347	1930	1930	1930	1930	0
83	20241202	200800	208801347	1930	1930	1930	1930	0
84	20241202	200700	208801347	1930	1930	1930	1930	0
85	20241202	200600	208801347	1930	1930	1930	1930	0
86	20241202	200500	208801347	1930	1930	1930	1930	0
87	20241202	200400	208801347	1930	1930	1930	1930	0
88	20241202	200300	208801347	1930	1930	1930	1930	0
89	20241202	200200	208801347	1930	1930	1930	1930	0
90	20241202	200100	208801347	1930	1930	1930	1930	0
91	20241202	200000	208801347	1930	1930	1930	1930	0
92	20241202	195900	208801347	1930	1930	1930	1930	819
93	20241202	195800	208801347	1930	1930	1930	1930	0
94	20241202	195700	208801347	1930	1930	1930	1930	0
95	20241202	195600	208801347	1930	1930	1930	1930	0
96	20241202	195500	208801347	1930	1930	1930	1930	0
97	20241202	195400	208801347	1930	1930	1930	1930	0
98	20241202	195300	208801347	1930	1930	1930	1930	0
99	20241202	195200	208801347	1930	1930	1930	1930	0
100	20241202	195100	208801347	1930	1930	1930	1930	0
101	20241202	195000	208801347	1930	1930	1930	1930	0
102	20241202	194900	208801347	1930	1930	1930	1930	0
103	20241202	194800	208801347	1930	1930	1930	1930	0
104	20241202	194700	208801347	1930	1930	1930	1930	0
105	20241202	194600	208801347	1930	1930	1930	1930	0
106	20241202	194500	208801347	1930	1930	1930	1930	0
107	20241202	194400	208801347	1930	1930	1930	1930	0
108	20241202	194300	208801347	1930	1930	1930	1930	0
109	20241202	194200	208801347	1930	1930	1930	1930	0
110	20241202	194100	208801347	1930	1930	1930	1930	0
111	20241202	194000	208801347	1930	1930	1930	1930	0
112	20241202	193900	208801347	1930	1930	1930	1930	0
113	20241202	193800	208801347	1930	1930	1930	1930	0
114	20241202	193700	208801347	1930	1930	1930	1930	0
115	20241202	193600	208801347	1930	1930	1930	1930	0
116	20241202	193500	208801347	1930	1930	1930	1930	0
117	20241202	193400	208801347	1930	1930	1930	1930	0
118	20241202	193300	208801347	1930	1930	1930	1930	0
119	20241202	193200	208801347	1930	1930	1930	1930	0
120	20241202	193100	208801347	1930	1930	1930	1930	0
121	20241202	193000	208801347	1930	1930	1930	1930	0
122	20241202	192900	208801347	1930	1930	1930	1930	819
123	20241202	192800	208801347	1930	1930	1930	1930	0
124	20241202	192700	208801347	1930	1930	1930	1930	0
125	20241202	192600	208801347	1930	1930	1930	1930	0
126	20241202	192500	208801347	1930	1930	1930	1930	0
127	20241202	192400	208801347	1930	1930	1930	1930	0
128	20241202	192300	208801347	1930	1930	1930	1930	0
129	20241202	192200	208801347	1930	1930	1930	1930	0
130	20241202	192100	208801347	1930	1930	1930	1930	0
131	20241202	192000	208801347	1930	1930	1930	1930	0
132	20241202	191900	208801347	1930	1930	1930	1930	0
133	20241202	191800	208801347	1930	1930	1930	1930	0
134	20241202	191700	208801347	1930	1930	1930	1930	0
135	20241202	191600	208801347	1930	1930	1930	1930	0
136	20241202	191500	208801347	1930	1930	1930	1930	0
137	20241202	191400	208801347	1930	1930	1930	1930	0
138	20241202	191300	208801347	1930	1930	1930	1930	0
139	20241202	191200	208801347	1930	1930	1930	1930	0
140	20241202	191100	208801347	1930	1930	1930	1930	0
141	20241202	191000	208801347	1930	1930	1930	1930	0
142	20241202	190900	208801347	1930	1930	1930	1930	0
143	20241202	190800	208801347	1930	1930	1930	1930	0
144	20241202	190700	208801347	1930	1930	1930	1930	0
145	20241202	190600	208801347	1930	1930	1930	1930	0
146	20241202	190500	208801347	1930	1930	1930	1930	0
147	20241202	190400	208801347	1930	1930	1930	1930	0
148	20241202	190300	208801347	1930	1930	1930	1930	0
149	20241202	190200	208801347	1930	1930	1930	1930	0
150	20241202	190100	208801347	1930	1930	1930	1930	0
151	20241202	190000	208801347	1930	1930	1930	1930	0
152	20241202	185900	208801347	1930	1930	1930	1930	819
153	20241202	185800	208801347	1930	1930	1930	1930	0
154	20241202	185700	208801347	1930	1930	1930	1930	0
155	20241202	185600	208801347	1930	1930	1930	1930	0
156	20241202	185500	208801347	1930	1930	1930	1930	0
157	20241202	185400	208801347	1930	1930	1930	1930	0
158	20241202	185300	208801347	1930	1930	1930	1930	0
159	20241202	185200	208801347	1930	1930	1930	1930	0
160	20241202	185100	208801347	1930	1930	1930	1930	0
161	20241202	185000	208801347	1930	1930	1930	1930	0
162	20241202	184900	208801347	1930	1930	1930	1930	0
163	20241202	184800	208801347	1930	1930	1930	1930	0
164	20241202	184700	208801347	1930	1930	1930	1930	0
165	20241202	184600	208801347	1930	1930	1930	1930	0
166	20241202	184500	208801347	1930	1930	1930	1930	0
167	20241202	184400	208801347	1930	1930	1930	1930	0
168	20241202	184300	208801347	1930	1930	1930	1930	0
169	20241202	184200	208801347	1930	1930	1930	1930	0
170	20241202	184100	208801347	1930	1930	1930	1930	0
171	20241202	184000	208801347	1930	1930	1930	1930	0
172	20241202	183900	208801347	1930	1930	1930	1930	0
173	20241202	183800	208801347	1930	1930	1930	1930	0
174	20241202	183700	208801347	1930	1930	1930	1930	0
175	20241202	183600	208801347	1930	1930	1930	1930	0
176	20241202	183500	208801347	1930	1930	1930	1930	0
177	20241202	183400	208801347	1930	1930	1930	1930	0
178	20241202	183300	208801347	1930	1930	1930	1930	0
179	20241202	183200	208801347	1930	1930	1930	1930	0
180	20241202	183100	208801347	1930	1930	1930	1930	0
181	20241202	183000	208801347	1930	1930	1930	1930	0
182	20241202	182900	208801347	1930	1930	1930	1930	819
183	20241202	182800	208801347	1930	1930	1930	1930	0
184	20241202	182700	208801347	1930	1930	1930	1930	0
185	20241202	182600	208801347	1930	1930	1930	1930	0
186	20241202	182500	208801347	1930	1930	1930	1930	0
187	20241202	182400	208801347	1930	1930	1930	1930	0
188	20241202	182300	208801347	1930	1930	1930	1930	0
189	20241202	182200	208801347	1930	1930	1930	1930	0
190	20241202	182100	208801347	1930	1930	1930	1930	0
191	20241202	182000	208801347	1930	1930	1930	1930	0
192	20241202	181900	208801347	1930	1930	1930	1930	0
193	20241202	181800	208801347	1930	1930	1930	1930	0
194	20241202	181700	208801347	1930	1930	1930	1930	0
195	20241202	181600	208801347	1930	1930	1930	1930	0
196	20241202	181500	208801347	1930	1930	1930	1930	0
197	20241202	181400	208801347	1930	1930	1930	1930	0
198	20241202	181300	208801347	1930	1930	1930	1930	0
199	20241202	181200	208801347	1930	1930	1930	1930	0
200	20241202	181100	208801347	1930	1930	1930	1930	0
201	20241202	181000	208801347	1930	1930	1930	1930	0
202	20241202	180900	208801347	1930	1930	1930	1930	0
203	20241202	180800	208801347	1930	1930	1930	1930	0
204	20241202	180700	208801347	1930	1930	1930	1930	0
205	20241202	180600	208801347	1930	1930	1930	1930	0
206	20241202	180500	208801347	1930	1930	1930	1930	0
207	20241202	180400	208801347	1930	1930	1930	1930	0
208	20241202	180300	208801347	1930	1930	1930	1930	0
209	20241202	180200	208801347	1930	1930	1930	1930	0
210	20241202	180100	208801347	1930	1930	1930	1930	0
211	20241202	180000	208801347	1930	1930	1930	1930	0
212	20241202	175900	208801347	1930	1930	1930	1930	819
213	20241202	175800	208801347	1930	1930	1930	1930	0
214	20241202	175700	208801347	1930	1930	1930	1930	0
215	20241202	175600	208801347	1930	1930	1930	1930	0
216	20241202	175500	208801347	1930	1930	1930	1930	0
217	20241202	175400	208801347	1930	1930	1930	1930	0
218	20241202	175300	208801347	1930	1930	1930	1930	0
219	20241202	175200	208801347	1930	1930	1930	1930	0
220	20241202	175100	208801347	1930	1930	1930	1930	0
221	20241202	175000	208801347	1930	1930	1930	1930	0
222	20241202	174900	208801347	1930	1930	1930	1930	0
223	20241202	174800	208801347	1930	1930	1930	1930	0
224	20241202	174700	208801347	1930	1930	1930	1930	0
225	20241202	174600	208801347	1930	1930	1930	1930	0
226	20241202	174500	208801347	1930	1930	1930	1930	0
227	20241202	174400	208801347	1930	1930	1930	1930	0
228	20241202	174300	208801347	1930	1930	1930	1930	0
229	20241202	174200	208801347	1930	1930	1930	1930	0
230	20241202	174100	208801347	1930	1930	1930	1930	0
231	20241202	174000	208801347	1930	1930	1930	1930	0
232	20241202	173900	208801347	1930	1930	1930	1930	0
233	20241202	173800	208801347	1930	1930	1930	1930	0
234	20241202	173700	208801347	1930	1930	1930	1930	0
235	20241202	173600	208801347	1930	1930	1930	1930	0
236	20241202	173500	208801347	1930	1930	1930	1930	0
237	20241202	173400	208801347	1930	1930	1930	1930	0
238	20241202	173300	208801347	1930	1930	1930	1930	0
239	20241202	173200	208801347	1930	1930	1930	1930	0
240	20241202	173100	208801347	1930	1930	1930	1930	0
241	20241202	173000	208801347	1930	1930	1930	1930	0
242	20241202	172900	208801347	1930	1930	1930	1930	819
243	20241202	172800	208801347	1930	1930	1930	1930	0
244	20241202	172700	208801347	1930	1930	1930	1930	0
245	20241202	172600	208801347	1930	1930	1930	1930	0
246	20241202	172500	208801347	1930	1930	1930	1930	0
247	20241202	172400	208801347	1930	1930	1930	1930	0
248	20241202	172300	208801347	1930	1930	1930	1930	0
249	20241202	172200	208801347	1930	1930	1930	1930	0
250	20241202	172100	208801347	1930	1930	1930	1930	0
251	20241202	172000	208801347	1930	1930	1930	1930	0
252	20241202	171900	208801347	1930	1930	1930	1930	0
253	20241202	171800	208801347	1930	1930	1930	1930	0
254	20241202	171700	208801347	1930	1930	1930	1930	0
255	20241202	171600	208801347	1930	1930	1930	1930	0
256	20241202	171500	208801347	1930	1930	1930	1930	0
257	20241202	171400	208801347	1930	1930	1930	1930	0
258	20241202	171300	208801347	1930	1930	1930	1930	0
259	20241202	171200	208801347	1930	1930	1930	1930	0
260	20241202	171100	208801347	1930	1930	1930	1930	0
261	20241202	171000	208801347	1930	1930	1930	1930	0
262	20241202	170900	208801347	1930	1930	1930	1930	0
263	20241202	170800	208801347	1930	1930	1930	1930	0
264	20241202	170700	208801347	1930	1930	1930	1930	0
265	20241202	170600	208801347	1930	1930	1930	1930	0
266	20241202	170500	208801347	1930	1930	1930	1930	0
267	20241202	170400	208801347	1930	1930	1930	1930	0
268	20241202	170300	208801347	1930	1930	1930	1930	0
269	20241202	170200	208801347	1930	1930	1930	1930	0
270	20241202	170100	208801347	1930	1930	1930	1930	0
271	20241202	170000	208801347	1930	1930	1930	1930	0
272	20241202	165900	208801347	1930	1930	1930	1930	819
273	20241202	165800	208801347	1930	1930	1930	1930	0
274	20241202	165700	208801347	1930	1930	1930	1930	0
275	20241202	165600	208801347	1930	1930	1930	1930	0
276	20241202	165500	208801347	1930	1930	1930	1930	0
277	20241202	165400	208801347	1930	1930	1930	1930	0
278	20241202	165300	208801347	1930	1930	1930	1930	0
279	20241202	165200	208801347	1930	1930	1930	1930	0
280	20241202	165100	208801347	1930	1930	1930	1930	0
281	20241202	165000	208801347	1930	1930	1930	1930	0
282	20241202	164900	208801347	1930	1930	1930	1930	0
283	20241202	164800	208801347	1930	1930	1930	1930	0
284	20241202	164700	208801347	1930	1930	1930	1930	0
285	20241202	164600	208801347	1930	1930	1930	1930	0
286	20241202	164500	208801347	1930	1930	1930	1930	0
287	20241202	164400	208801347	1930	1930	1930	1930	0
288	20241202	164300	208801347	1930	1930	1930	1930	0
289	20241202	164200	208801347	1930	1930	1930	1930	0
290	20241202	164100	208801347	1930	1930	1930	1930	0
291	20241202	164000	208801347	1930	1930	1930	1930	0
292	20241202	163900	208801347	1930	1930	1930	1930	0
293	20241202	163800	208801347	1930	1930	1930	1930	0
294	20241202	163700	208801347	1930	1930	1930	1930	0
295	20241202	163600	208801347	1930	1930	1930	1930	0
296	20241202	163500	208801347	1930	1930	1930	1930	0
297	20241202	163400	208801347	1930	1930	1930	1930	0
298	20241202	163300	208801347	1930	1930	1930	1930	0
299	20241202	163200	208801347	1930	1930	1930	1930	0
300	20241202	163100	208801347	1930	1930	1930	1930	0
301	20241202	163000	208801347	1930	1930	1930	1930	0
302	20241202	162900	208801347	1930	1930	1930	1930	819
303	20241202	162800	208801347	1930	1930	1930	1930	0
304	20241202	162700	208801347	1930	1930	1930	1930	0
305	20241202	162600	208801347	1930	1930	1930	1930	0
306	20241202	162500	208801347	1930	1930	1930	1930	0
307	20241202	162400	208801347	1930	1930	1930	1930	0
308	20241202	162300	208801347	1930	1930	1930	1930	0
309	20241202	162200	208801347	1930	1930	1930	1930	0
310	20241202	162100	208801347	1930	1930	1930	1930	0
311	20241202	162000	208801347	1930	1930	1930	1930	0
312	20241202	161900	208801347	1930	1930	1930	1930	0
313	20241202	161800	208801347	1930	1930	1930	1930	0
314	20241202	161700	208801347	1930	1930	1930	1930	0
315	20241202	161600	208801347	1930	1930	1930	1930	0
316	20241202	161500	208801347	1930	1930	1930	1930	0
317	20241202	161400	208801347	1930	1930	1930	1930	0
318	20241202	161300	208801347	1930	1930	1930	1930	0
319	20241202	161200	208801347	1930	1930	1930	1930	0
320	20241202	161100	208801347	1930	1930	1930	1930	0
321	20241202	161000	208801347	1930	1930	1930	1930	0
322	20241202	160900	208801347	1930	1930	1930	1930	0
323	20241202	160800	208801347	1930	1930	1930	1930	0
324	20241202	160700	208801347	1930	1930	1930	1930	0
325	20241202	160600	208801347	1930	1930	1930	1930	0
326	20241202	160500	208801347	1930	1930	1930	1930	0
327	20241202	160400	208801347	1930	1930	1930	1930	0
328	20241202	160300	208801347	1930	1930	1930	1930	0
329	20241202	160200	208801347	1930	1930	1930	1930	0
330	20241202	160100	208801347	1930	1930	1930	1930	0
331	20241202	160000	208801347	1930	1930	1930	1930	0
332	20241202	155900	208801347	1930	1930	1930	1930	819
333	20241202	155800	208801347	1930	1930	1930	1930	0
334	20241202	155700	208801347	1930	1930	1930	1930	0
335	20241202	155600	208801347	1930	1930	1930	1930	0
336	20241202	155500	208801347	1930	1930	1930	1930	0
337	20241202	155400	208801347	1930	1930	1930	1930	0
338	20241202	155300	208801347	1930	1930	1930	1930	0
339	20241202	155200	208801347	1930	1930	1930	1930	0
340	20241202	155100	208801347	1930	1930	1930	1930	0
341	20241202	155000	208801347	1930	1930	1930	1930	0
342	20241202	154900	208801347	1930	1930	1930	1930	0
343	20241202	154800	208801347	1930	1930	1930	1930	0
344	20241202	154700	208801347	1930	1930	1930	1930	0
345	20241202	154600	208801347	1930	1930	1930	1930	0
346	20241202	154500	208801347	1930	1930	1930	1930	0
347	20241202	154400	208801347	1930	1930	1930	1930	0
348	20241202	154300	208801347	1930	1930	1930	1930	0
349	20241202	154200	208801347	1930	1930	1930	1930	0
350	20241202	154100	208801347	1930	1930	1930	1930	0
351	20241202	154000	208801347	1930	1930	1930	1930	0
352	20241202	153900	208801347	1930	1930	1930	1930	0
353	20241202	153800	208801347	1930	1930	1930	1930	0
354	20241202	153700	208801347	1930	1930	1930	1930	0
355	20241202	153600	208801347	1930	1930	1930	1930	0
356	20241202	153500	208801347	1930	1930	1930	1930	0
357	20241202	153400	208801347	1930	1930	1930	1930	0
358	20241202	153300	208801347	1930	1930	1930	1930	0
359	20241202	153200	208801347	1930	1930	1930	1930	0
360	20241202	153100	208801347	1930	1930	1930	1930	0
361	20241202	153000	208801347	1930	1930	1930	1930	819
362	20241202	152900	207220677	1910	1910	1910	1910	0
363	20241202	152800	207220677	1910	1910	1910	1910	0
364	20241202	152700	207220677	1910	1910	1910	1910	0
365	20241202	152600	207220677	1910	1910	1910	1910	0
366	20241202	152500	207220677	1910	1910	1910	1910	0
367	20241202	152400	207220677	1910	1910	1910	1910	0
368	20241202	152300	207220677	1910	1910	1910	1910	0
369	20241202	152200	207220677	1910	1910	1910	1910	0
370	20241202	152100	207220677	1910	1910	1910	1910	0
371	20241202	152000	207220677	1910	1910	1910	1910	0
372	20241202	151900	207220677	1910	1911	1911	1910	1048
373	20241202	151800	205218378	1911	1911	1911	1911	33
374	20241202	151700	205155315	1911	1911	1931	1911	65
375	20241202	151600	205031060	1914	1914	1914	1914	0
376	20241202	151500	205031060	1914	1915	1915	1914	82
377	20241202	151400	204874082	1915	1913	1915	1913	27
378	20241202	151300	204822399	1940	1940	1940	1940	0
379	20241202	151200	204822399	1940	1940	1940	1940	0
380	20241202	151100	204822399	1940	1929	1940	1929	1111
381	20241202	151000	202668581	1911	1919	1919	1911	75
382	20241202	150900	202525182	1920	1924	1924	1920	201
383	20241202	150800	202139211	1922	1922	1922	1922	591
384	20241202	150700	201003309	1923	1923	1923	1923	56
385	20241202	150600	200895621	1939	1939	1939	1939	0
386	20241202	150500	200895621	1939	1939	1939	1939	0
387	20241202	150400	200895621	1939	1939	1939	1939	0
388	20241202	150300	200895621	1939	1939	1939	1939	20
389	20241202	150200	200856841	1926	1926	1926	1926	0
390	20241202	150100	200856841	1926	1926	1926	1926	0
391	20241202	150000	200856841	1926	1926	1926	1926	0
392	20241202	145900	200856841	1926	1926	1926	1926	0
393	20241202	145800	200856841	1926	1926	1926	1926	0
394	20241202	145700	200856841	1926	1926	1926	1926	0
395	20241202	145600	200856841	1926	1920	1926	1920	520
396	20241202	145500	199856980	1921	1921	1921	1921	108
397	20241202	145400	199649512	1920	1920	1920	1920	38
398	20241202	145300	199576552	1920	1920	1920	1920	0
399	20241202	145200	199576552	1920	1920	1920	1920	0
400	20241202	145100	199576552	1920	1920	1920	1920	12
401	20241202	145000	199553512	1919	1919	1919	1919	0
402	20241202	144900	199553512	1919	1919	1919	1919	0
403	20241202	144800	199553512	1919	1919	1919	1919	0
404	20241202	144700	199553512	1919	1919	1919	1919	0
405	20241202	144600	199553512	1919	1919	1919	1919	0
406	20241202	144500	199553512	1919	1919	1919	1919	0
407	20241202	144400	199553512	1919	1919	1919	1919	0
408	20241202	144300	199553512	1919	1919	1919	1919	158
409	20241202	144200	199250310	1920	1920	1920	1920	0
410	20241202	144100	199250310	1920	1920	1920	1920	0
411	20241202	144000	199250310	1920	1920	1920	1920	0
412	20241202	143900	199250310	1920	1920	1920	1920	0
413	20241202	143800	199250310	1920	1920	1920	1920	0
414	20241202	143700	199250310	1920	1920	1920	1920	0
415	20241202	143600	199250310	1920	1920	1920	1920	0
416	20241202	143500	199250310	1920	1910	1920	1910	145
417	20241202	143400	198972360	1910	1910	1910	1910	0
418	20241202	143300	198972360	1910	1910	1910	1910	0
419	20241202	143200	198972360	1910	1910	1910	1910	0
420	20241202	143100	198972360	1910	1910	1910	1910	1
421	20241202	143000	198970450	1911	1911	1911	1911	640
422	20241202	142900	197747410	1920	1918	1920	1918	100
423	20241202	142800	197555594	1911	1911	1911	1911	0
424	20241202	142700	197555594	1911	1926	1926	1911	722
425	20241202	142600	196169061	1925	1925	1925	1925	0
426	20241202	142500	196169061	1925	1925	1925	1925	0
427	20241202	142400	196169061	1925	1925	1925	1925	0
428	20241202	142300	196169061	1925	1925	1925	1925	0
429	20241202	142200	196169061	1925	1929	1929	1925	1124
430	20241202	142100	194003141	1930	1930	1930	1930	9
431	20241202	142000	193985771	1931	1931	1931	1930	217
432	20241202	141900	193566749	1930	1939	1939	1929	4475
433	20241202	141800	184927933	1939	1950	1950	1939	4010
434	20241202	141700	177148089	1943	1943	1943	1943	73
435	20241202	141600	177006250	1942	1942	1942	1942	0
436	20241202	141500	177006250	1942	1942	1942	1942	0
437	20241202	141400	177006250	1942	1942	1942	1942	0
438	20241202	141300	177006250	1942	1942	1942	1942	0
439	20241202	141200	177006250	1942	1946	1946	1942	2411
440	20241202	141100	172319095	1946	1946	1946	1946	0
441	20241202	141000	172319095	1946	1946	1946	1946	0
442	20241202	140900	172319095	1946	1946	1946	1946	0
443	20241202	140800	172319095	1946	1946	1946	1946	0
444	20241202	140700	172319095	1946	1946	1946	1946	181
445	20241202	140600	171966869	1947	1947	1947	1947	0
446	20241202	140500	171966869	1947	1947	1947	1947	0
447	20241202	140400	171966869	1947	1950	1950	1947	321
448	20241202	140300	171341839	1950	1950	1950	1950	0
449	20241202	140200	171341839	1950	1950	1950	1950	0
450	20241202	140100	171341839	1950	1950	1950	1950	0
451	20241202	140000	171341839	1950	1950	1950	1950	0
452	20241202	135900	171341839	1950	1950	1950	1950	0
453	20241202	135800	171341839	1950	1950	1950	1950	2
454	20241202	135700	171337939	1950	1950	1950	1950	0
455	20241202	135600	171337939	1950	1950	1950	1950	0
456	20241202	135500	171337939	1950	1950	1950	1950	0
457	20241202	135400	171337939	1950	1949	1950	1949	287
458	20241202	135300	170778430	1950	1950	1950	1950	0
459	20241202	135200	170778430	1950	1950	1950	1950	0
460	20241202	135100	170778430	1950	1950	1950	1950	0
461	20241202	135000	170778430	1950	1950	1950	1950	0
462	20241202	134900	170778430	1950	1950	1950	1950	0
463	20241202	134800	170778430	1950	1950	1950	1950	0
464	20241202	134700	170778430	1950	1950	1950	1950	66
465	20241202	134600	170649730	1950	1958	1958	1950	656
466	20241202	134500	169368482	1946	1946	1946	1946	0
467	20241202	134400	169368482	1946	1946	1946	1946	0
468	20241202	134300	169368482	1946	1946	1946	1946	0
469	20241202	134200	169368482	1946	1948	1948	1946	3700
470	20241202	134100	162168145	1948	1948	1948	1948	0
471	20241202	134000	162168145	1948	1948	1948	1948	178
472	20241202	133900	161821401	1950	1950	1950	1950	0
473	20241202	133800	161821401	1950	1950	1950	1950	0
474	20241202	133700	161821401	1950	1950	1950	1950	50
475	20241202	133600	161723901	1951	1951	1951	1951	30
476	20241202	133500	161665371	1952	1952	1952	1952	0
477	20241202	133400	161665371	1952	1952	1952	1952	0
478	20241202	133300	161665371	1952	1952	1952	1952	39
479	20241202	133200	161589243	1961	1961	1961	1961	10
480	20241202	133100	161569633	1951	1951	1951	1951	0
481	20241202	133000	161569633	1951	1951	1951	1951	0
482	20241202	132900	161569633	1951	1951	1951	1951	0
483	20241202	132800	161569633	1951	1951	1951	1951	0
484	20241202	132700	161569633	1951	1951	1951	1951	0
485	20241202	132600	161569633	1951	1951	1951	1951	0
486	20241202	132500	161569633	1951	1951	1951	1951	0
487	20241202	132400	161569633	1951	1951	1951	1951	0
488	20241202	132300	161569633	1951	1951	1951	1951	0
489	20241202	132200	161569633	1951	1951	1951	1951	0
490	20241202	132100	161569633	1951	1951	1951	1951	181
491	20241202	132000	161216502	1964	1964	1964	1964	0
492	20241202	131900	161216502	1964	1964	1964	1964	10
493	20241202	131800	161196862	1951	1951	1951	1951	31
494	20241202	131700	161136381	1968	1968	1968	1968	0
495	20241202	131600	161136381	1968	1968	1968	1968	0
496	20241202	131500	161136381	1968	1968	1968	1968	0
497	20241202	131400	161136381	1968	1968	1968	1968	0
498	20241202	131300	161136381	1968	1968	1968	1968	0
499	20241202	131200	161136381	1968	1968	1968	1968	0
500	20241202	131100	161136381	1968	1968	1968	1968	10
501	20241202	131000	161116701	1958	1948	1968	1947	1295
502	20241202	130900	158591733	1947	1947	1947	1947	700
503	20241202	130800	157228833	1950	1950	1950	1950	0
504	20241202	130700	157228833	1950	1966	1966	1950	15000
505	20241202	130600	127943376	1965	1965	1965	1965	1
506	20241202	130500	127941411	1979	1979	1979	1979	0
507	20241202	130400	127941411	1979	1979	1979	1979	0
508	20241202	130300	127941411	1979	1979	1979	1979	0
509	20241202	130200	127941411	1979	1979	1979	1979	2
510	20241202	130100	127937453	1965	1967	1967	1965	2428
511	20241202	130000	123164137	1979	1979	1979	1979	18
512	20241202	125900	123128515	1979	1979	1979	1979	0
513	20241202	125800	123128515	1979	1979	1979	1979	0
514	20241202	125700	123128515	1979	1979	1979	1979	0
515	20241202	125600	123128515	1979	1979	1979	1979	0
516	20241202	125500	123128515	1979	1979	1979	1979	53
517	20241202	125400	123023628	1979	1977	1979	1967	46
518	20241202	125300	122932639	1979	1979	1979	1979	0
519	20241202	125200	122932639	1979	1979	1979	1979	0
520	20241202	125100	122932639	1979	1976	1979	1976	1143
521	20241202	125000	120674068	1975	1975	1975	1975	0
522	20241202	124900	120674068	1975	1975	1975	1975	0
523	20241202	124800	120674068	1975	1975	1975	1975	0
524	20241202	124700	120674068	1975	1974	1975	1974	211
525	20241202	124600	120257497	1966	1966	1966	1966	500
526	20241202	124500	119274497	1976	1976	1976	1976	0
527	20241202	124400	119274497	1976	1976	1976	1976	0
528	20241202	124300	119274497	1976	1976	1976	1976	0
529	20241202	124200	119274497	1976	1976	1976	1976	0
530	20241202	124100	119274497	1976	1976	1976	1976	0
531	20241202	124000	119274497	1976	1976	1976	1976	0
532	20241202	123900	119274497	1976	1976	1976	1976	0
533	20241202	123800	119274497	1976	1976	1976	1976	0
534	20241202	123700	119274497	1976	1976	1976	1976	0
535	20241202	123600	119274497	1976	1976	1976	1976	387
536	20241202	123500	118509785	1976	1976	1976	1976	0
537	20241202	123400	118509785	1976	1976	1976	1976	0
538	20241202	123300	118509785	1976	1976	1976	1976	0
539	20241202	123200	118509785	1976	1967	1976	1966	62
540	20241202	123100	118387372	1975	1975	1975	1975	0
541	20241202	123000	118387372	1975	1975	1975	1975	500
542	20241202	122900	117399872	1980	1980	1980	1980	0
543	20241202	122800	117399872	1980	1980	1980	1980	0
544	20241202	122700	117399872	1980	1980	1980	1980	70
545	20241202	122600	117261272	1980	1980	1980	1980	11
546	20241202	122500	117239492	1967	1967	1967	1967	198
547	20241202	122400	116850026	1980	1980	1980	1980	0
548	20241202	122300	116850026	1980	1980	1980	1980	0
549	20241202	122200	116850026	1980	1980	1980	1980	0
550	20241202	122100	116850026	1980	1980	1980	1980	0
551	20241202	122000	116850026	1980	1980	1980	1980	0
552	20241202	121900	116850026	1980	1980	1980	1980	0
553	20241202	121800	116850026	1980	1980	1980	1980	0
554	20241202	121700	116850026	1980	1980	1980	1980	0
555	20241202	121600	116850026	1980	1980	1980	1980	1
556	20241202	121500	116848046	1967	1967	1967	1967	0
557	20241202	121400	116848046	1967	1967	1967	1967	1
558	20241202	121300	116846079	1980	1980	1980	1980	0
559	20241202	121200	116846079	1980	1980	1980	1980	500
560	20241202	121100	115856079	1976	1976	1976	1976	0
561	20241202	121000	115856079	1976	1976	1976	1976	0
562	20241202	120900	115856079	1976	1976	1976	1976	0
563	20241202	120800	115856079	1976	1976	1976	1976	0
564	20241202	120700	115856079	1976	1976	1976	1976	0
565	20241202	120600	115856079	1976	1976	1976	1976	2
566	20241202	120500	115852127	1981	1981	1981	1981	10
567	20241202	120400	115832317	1981	1981	1981	1981	100
568	20241202	120300	115634217	1981	1981	1981	1981	10
569	20241202	120200	115614407	1981	1981	1981	1981	0
570	20241202	120100	115614407	1981	1981	1981	1981	0
571	20241202	120000	115614407	1981	1979	1981	1979	523
572	20241202	115900	114578700	1979	1976	1979	1976	113
573	20241202	115800	114355406	1967	1967	1967	1967	0
574	20241202	115700	114355406	1967	1967	1967	1967	0
575	20241202	115600	114355406	1967	1967	1967	1967	0
576	20241202	115500	114355406	1967	1967	1967	1967	0
577	20241202	115400	114355406	1967	1967	1967	1967	0
578	20241202	115300	114355406	1967	1967	1967	1967	0
579	20241202	115200	114355406	1967	1967	1967	1967	0
580	20241202	115100	114355406	1967	1967	1967	1967	0
581	20241202	115000	114355406	1967	1967	1967	1967	0
582	20241202	114900	114355406	1967	1967	1967	1967	0
583	20241202	114800	114355406	1967	1967	1967	1967	0
584	20241202	114700	114355406	1967	1967	1967	1967	223
585	20241202	114600	113916765	1967	1967	1967	1967	0
586	20241202	114500	113916765	1967	1967	1967	1967	35
587	20241202	114400	113847920	1977	1977	1977	1977	0
588	20241202	114300	113847920	1977	1977	1977	1977	0
589	20241202	114200	113847920	1977	1977	1977	1977	0
590	20241202	114100	113847920	1977	1977	1977	1977	0
591	20241202	114000	113847920	1977	1977	1977	1977	11
592	20241202	113900	113826173	1978	1978	1978	1978	0
593	20241202	113800	113826173	1978	1978	1978	1978	0
594	20241202	113700	113826173	1978	1978	1978	1978	0
595	20241202	113600	113826173	1978	1978	1978	1978	1
596	20241202	113500	113824195	1963	1963	1963	1963	0
597	20241202	113400	113824195	1963	1963	1963	1963	49
598	20241202	113300	113728008	1959	1959	1959	1959	0
599	20241202	113200	113728008	1959	1959	1959	1959	25
600	20241202	113100	113679033	1981	1981	1981	1981	0
601	20241202	113000	113679033	1981	1981	1981	1981	20
602	20241202	112900	113639413	1981	1981	1981	1981	0
603	20241202	112800	113639413	1981	1982	1982	1959	515
604	20241202	112700	112619006	1982	1982	1982	1982	0
605	20241202	112600	112619006	1982	1982	1982	1982	1
606	20241202	112500	112617024	1975	1975	1975	1975	600
607	20241202	112400	111432024	1975	1980	1982	1975	6370
608	20241202	112300	98821638	1980	1974	1980	1974	3711
609	20241202	112200	91493137	1974	1975	1975	1974	296
610	20241202	112100	90908600	1975	1963	1975	1963	12489
611	20241202	112000	66354583	1963	1960	1963	1960	9
612	20241202	111900	66336922	1963	1960	1963	1960	460
613	20241202	111800	65435319	1960	1960	1960	1960	0
614	20241202	111700	65435319	1960	1960	1960	1960	2
615	20241202	111600	65431399	1960	1960	1960	1960	1
616	20241202	111500	65429439	1960	1960	1960	1960	2
617	20241202	111400	65425519	1960	1942	1960	1942	73
618	20241202	111300	65283699	1942	1958	1960	1941	832
619	20241202	111200	63661269	1958	1958	1958	1958	101
620	20241202	111100	63463511	1958	1958	1958	1958	0
621	20241202	111000	63463511	1958	1957	1958	1957	13
622	20241202	110900	63438069	1957	1957	1957	1957	2511
623	20241202	110800	58524042	1957	1957	1957	1957	0
624	20241202	110700	58524042	1957	1957	1957	1957	0
625	20241202	110600	58524042	1957	1957	1957	1957	0
626	20241202	110500	58524042	1957	1957	1957	1957	0
627	20241202	110400	58524042	1957	1957	1957	1957	1
628	20241202	110300	58522085	1957	1957	1957	1957	1
629	20241202	110200	58520128	1957	1944	1957	1944	91
630	20241202	110100	58343211	1944	1944	1944	1944	0
631	20241202	110000	58343211	1944	1944	1944	1944	100
632	20241202	105900	58148811	1943	1942	1943	1942	2256
633	20241202	105800	53765903	1943	1945	1945	1943	348
634	20241202	105700	53089491	1946	1946	1946	1946	10
635	20241202	105600	53070031	1947	1947	1947	1947	10
636	20241202	105500	53050561	1948	1948	1948	1948	0
637	20241202	105400	53050561	1948	1948	1948	1948	0
638	20241202	105300	53050561	1948	1948	1948	1948	0
639	20241202	105200	53050561	1948	1948	1948	1948	1024
640	20241202	105100	51055809	1958	1958	1958	1958	2
641	20241202	105000	51051893	1948	1958	1958	1948	301
642	20241202	104900	50462545	1958	1958	1958	1958	100
643	20241202	104800	50266745	1958	1958	1958	1958	16
644	20241202	104700	50235417	1949	1949	1949	1949	1
645	20241202	104600	50233468	1958	1958	1958	1958	14
646	20241202	104500	50206056	1958	1956	1958	1956	214
647	20241202	104400	49787413	1958	1958	1958	1958	0
648	20241202	104300	49787413	1958	1958	1958	1958	1
649	20241202	104200	49785455	1948	1950	1950	1948	1010
650	20241202	104100	47815975	1949	1949	1949	1949	10
651	20241202	104000	47796485	1959	1959	1959	1959	10
652	20241202	103900	47776895	1959	1959	1959	1959	0
653	20241202	103800	47776895	1959	1958	1959	1958	10
654	20241202	103700	47757306	1959	1957	1959	1950	371
655	20241202	103600	47031286	1958	1958	1958	1958	10
656	20241202	103500	47011706	1942	1942	1942	1942	200
657	20241202	103400	46623306	1958	1958	1958	1958	0
658	20241202	103300	46623306	1958	1958	1958	1958	1
659	20241202	103200	46621348	1943	1943	1943	1943	95
660	20241202	103100	46436763	1959	1959	1959	1959	100
661	20241202	103000	46240863	1959	1959	1959	1959	0
662	20241202	102900	46240863	1959	1959	1959	1959	0
663	20241202	102800	46240863	1959	1946	1959	1941	871
664	20241202	102700	44548627	1946	1946	1946	1946	2
665	20241202	102600	44544735	1960	1960	1960	1960	10
666	20241202	102500	44525135	1947	1947	1947	1947	0
667	20241202	102400	44525135	1947	1963	1963	1947	357
668	20241202	102300	43826200	1965	1965	1965	1965	0
669	20241202	102200	43826200	1965	1965	1965	1965	10
670	20241202	102100	43806550	1965	1965	1965	1965	10
671	20241202	102000	43786900	1965	1965	1965	1965	0
672	20241202	101900	43786900	1965	1965	1965	1965	10
673	20241202	101800	43767250	1965	1965	1965	1965	0
674	20241202	101700	43767250	1965	1965	1965	1965	10
675	20241202	101600	43747600	1965	1965	1965	1965	30
676	20241202	101500	43688650	1965	1965	1965	1965	0
677	20241202	101400	43688650	1965	1965	1970	1948	3179
678	20241202	101300	37488776	1950	1950	1950	1950	0
679	20241202	101200	37488776	1950	1950	1950	1950	0
680	20241202	101100	37488776	1950	1965	1965	1950	525
681	20241202	101000	36457526	1965	1965	1965	1965	0
682	20241202	100900	36457526	1965	1965	1965	1965	0
683	20241202	100800	36457526	1965	1955	1965	1950	182
684	20241202	100700	36102303	1962	1962	1962	1962	0
685	20241202	100600	36102303	1962	1962	1962	1961	1106
686	20241202	100500	33932431	1964	1967	1967	1964	1420
687	20241202	100400	31141313	1980	1968	1980	1968	106
688	20241202	100300	30932693	1968	1969	1969	1968	238
689	20241202	100200	30464292	1985	1985	1985	1985	0
690	20241202	100100	30464292	1985	1985	1985	1985	0
691	20241202	100000	30464292	1985	1967	1985	1967	165
692	20241202	095900	30137937	1985	1985	1985	1985	0
693	20241202	095800	30137937	1985	1985	1985	1985	221
694	20241202	095700	29699252	1985	1984	1985	1984	200
695	20241202	095600	29302359	1986	1986	1986	1986	2
696	20241202	095500	29298387	1986	1986	1986	1986	3
697	20241202	095400	29292429	1986	1959	1986	1959	2166
698	20241202	095300	25015419	1960	1960	1960	1960	0
699	20241202	095200	25015419	1960	1960	1960	1960	20
700	20241202	095100	24976219	1960	1960	1960	1960	110
701	20241202	095000	24760619	1960	1960	1960	1960	100
702	20241202	094900	24564619	1960	1960	1960	1960	0
703	20241202	094800	24564619	1960	1960	1960	1960	0
704	20241202	094700	24564619	1960	1960	1960	1960	0
705	20241202	094600	24564619	1960	1960	1960	1960	0
706	20241202	094500	24564619	1960	1960	1960	1960	0
707	20241202	094400	24564619	1960	1960	1960	1960	0
708	20241202	094300	24564619	1960	1940	1960	1940	1118
709	20241202	094200	22391174	1939	1940	1940	1939	679
710	20241202	094100	21074047	1939	1939	1939	1939	100
711	20241202	094000	20880147	1940	1942	1942	1940	211
712	20241202	093900	20470797	1940	1940	1940	1940	500
713	20241202	093800	19500797	1941	1941	1941	1940	1385
714	20241202	093700	16813047	1943	1943	1943	1943	0
715	20241202	093600	16813047	1943	1944	1944	1943	210
716	20241202	093500	16404917	1946	1946	1946	1946	0
717	20241202	093400	16404917	1946	1946	1946	1946	0
718	20241202	093300	16404917	1946	1946	1946	1946	0
719	20241202	093200	16404917	1946	1946	1946	1946	105
720	20241202	093100	16200587	1956	1956	1956	1956	530
721	20241202	093000	15163907	1959	1959	1959	1959	4
722	20241202	092900	15156071	1959	1959	1959	1959	0
723	20241202	092800	15156071	1959	1959	1959	1959	0
724	20241202	092700	15156071	1959	1959	1959	1959	0
725	20241202	092600	15156071	1959	1959	1959	1959	1
726	20241202	092500	15154112	1959	1959	1959	1959	0
727	20241202	092400	15154112	1959	1959	1959	1959	200
728	20241202	092300	14762312	1943	1943	1943	1943	0
729	20241202	092200	14762312	1943	1950	1950	1940	279
730	20241202	092100	14220620	1951	1959	1959	1951	196
731	20241202	092000	13837496	1960	1960	1960	1960	2
732	20241202	091900	13833576	1961	1961	1961	1961	1
733	20241202	091800	13831615	1956	1956	1956	1956	0
734	20241202	091700	13831615	1956	1957	1957	1956	7
735	20241202	091600	13817918	1956	1956	1956	1956	670
736	20241202	091500	12507398	1956	1955	1956	1955	259
737	20241202	091400	12000853	1956	1956	1956	1956	2
738	20241202	091300	11996941	1975	1955	1975	1955	18
739	20241202	091200	11961571	1955	1979	1979	1955	96
740	20241202	091100	11773099	1978	1977	1978	1977	810
741	20241202	091000	10170929	1977	1977	1977	1977	0
742	20241202	090900	10170929	1977	1971	1977	1971	1110
743	20241202	090800	7981003	1972	1968	1972	1968	1244
744	20241202	090700	5529073	1968	1968	1968	1968	100
745	20241202	090600	5332273	1932	1943	1943	1932	788
746	20241202	090500	3806954	1972	1972	1972	1972	1334
747	20241202	090400	1176306	1972	1972	1972	1972	5
748	20241202	090300	1166446	1973	1973	1973	1973	0
749	20241202	090200	1166446	1973	1973	1973	1973	11
750	20241202	090100	1144743	1973	1972	1975	1972	102
751	20241202	090000	943496	1972	1930	1972	1930	485