KissMeData/377220/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	213100	116360364	1967	1967	1967	1967	1543
3	20241204	213000	116360364	1967	1967	1967	1967	0
4	20241204	212900	116360364	1967	1967	1967	1967	0
5	20241204	212800	116360364	1967	1967	1967	1967	0
6	20241204	212700	116360364	1967	1967	1967	1967	0
7	20241204	212600	116360364	1967	1967	1967	1967	0
8	20241204	212500	116360364	1967	1967	1967	1967	0
9	20241204	212400	116360364	1967	1967	1967	1967	0
10	20241204	212300	116360364	1967	1967	1967	1967	0
11	20241204	212200	116360364	1967	1967	1967	1967	0
12	20241204	212100	116360364	1967	1967	1967	1967	0
13	20241204	212000	116360364	1967	1967	1967	1967	0
14	20241204	211900	116360364	1967	1967	1967	1967	0
15	20241204	211800	116360364	1967	1967	1967	1967	0
16	20241204	211700	116360364	1967	1967	1967	1967	0
17	20241204	211600	116360364	1967	1967	1967	1967	0
18	20241204	211500	116360364	1967	1967	1967	1967	0
19	20241204	211400	116360364	1967	1967	1967	1967	0
20	20241204	211300	116360364	1967	1967	1967	1967	0
21	20241204	211200	116360364	1967	1967	1967	1967	0
22	20241204	211100	116360364	1967	1967	1967	1967	0
23	20241204	211000	116360364	1967	1967	1967	1967	0
24	20241204	210900	116360364	1967	1967	1967	1967	0
25	20241204	210800	116360364	1967	1967	1967	1967	0
26	20241204	210700	116360364	1967	1967	1967	1967	0
27	20241204	210600	116360364	1967	1967	1967	1967	0
28	20241204	210500	116360364	1967	1967	1967	1967	0
29	20241204	210400	116360364	1967	1967	1967	1967	0
30	20241204	210300	116360364	1967	1967	1967	1967	0
31	20241204	210200	116360364	1967	1967	1967	1967	0
32	20241204	210100	116360364	1967	1967	1967	1967	1543
33	20241204	210000	116360364	1967	1967	1967	1967	0
34	20241204	205900	116360364	1967	1967	1967	1967	0
35	20241204	205800	116360364	1967	1967	1967	1967	0
36	20241204	205700	116360364	1967	1967	1967	1967	0
37	20241204	205600	116360364	1967	1967	1967	1967	0
38	20241204	205500	116360364	1967	1967	1967	1967	0
39	20241204	205400	116360364	1967	1967	1967	1967	0
40	20241204	205300	116360364	1967	1967	1967	1967	0
41	20241204	205200	116360364	1967	1967	1967	1967	0
42	20241204	205100	116360364	1967	1967	1967	1967	0
43	20241204	205000	116360364	1967	1967	1967	1967	0
44	20241204	204900	116360364	1967	1967	1967	1967	0
45	20241204	204800	116360364	1967	1967	1967	1967	0
46	20241204	204700	116360364	1967	1967	1967	1967	0
47	20241204	204600	116360364	1967	1967	1967	1967	0
48	20241204	204500	116360364	1967	1967	1967	1967	0
49	20241204	204400	116360364	1967	1967	1967	1967	0
50	20241204	204300	116360364	1967	1967	1967	1967	0
51	20241204	204200	116360364	1967	1967	1967	1967	0
52	20241204	204100	116360364	1967	1967	1967	1967	0
53	20241204	204000	116360364	1967	1967	1967	1967	0
54	20241204	203900	116360364	1967	1967	1967	1967	0
55	20241204	203800	116360364	1967	1967	1967	1967	0
56	20241204	203700	116360364	1967	1967	1967	1967	0
57	20241204	203600	116360364	1967	1967	1967	1967	0
58	20241204	203500	116360364	1967	1967	1967	1967	0
59	20241204	203400	116360364	1967	1967	1967	1967	0
60	20241204	203300	116360364	1967	1967	1967	1967	0
61	20241204	203200	116360364	1967	1967	1967	1967	0
62	20241204	203100	116360364	1967	1967	1967	1967	1543
63	20241204	203000	116360364	1967	1967	1967	1967	0
64	20241204	202900	116360364	1967	1967	1967	1967	0
65	20241204	202800	116360364	1967	1967	1967	1967	0
66	20241204	202700	116360364	1967	1967	1967	1967	0
67	20241204	202600	116360364	1967	1967	1967	1967	0
68	20241204	202500	116360364	1967	1967	1967	1967	0
69	20241204	202400	116360364	1967	1967	1967	1967	0
70	20241204	202300	116360364	1967	1967	1967	1967	0
71	20241204	202200	116360364	1967	1967	1967	1967	0
72	20241204	202100	116360364	1967	1967	1967	1967	0
73	20241204	202000	116360364	1967	1967	1967	1967	0
74	20241204	201900	116360364	1967	1967	1967	1967	0
75	20241204	201800	116360364	1967	1967	1967	1967	0
76	20241204	201700	116360364	1967	1967	1967	1967	0
77	20241204	201600	116360364	1967	1967	1967	1967	0
78	20241204	201500	116360364	1967	1967	1967	1967	0
79	20241204	201400	116360364	1967	1967	1967	1967	0
80	20241204	201300	116360364	1967	1967	1967	1967	0
81	20241204	201200	116360364	1967	1967	1967	1967	0
82	20241204	201100	116360364	1967	1967	1967	1967	0
83	20241204	201000	116360364	1967	1967	1967	1967	0
84	20241204	200900	116360364	1967	1967	1967	1967	0
85	20241204	200800	116360364	1967	1967	1967	1967	0
86	20241204	200700	116360364	1967	1967	1967	1967	0
87	20241204	200600	116360364	1967	1967	1967	1967	0
88	20241204	200500	116360364	1967	1967	1967	1967	0
89	20241204	200400	116360364	1967	1967	1967	1967	0
90	20241204	200300	116360364	1967	1967	1967	1967	0
91	20241204	200200	116360364	1967	1967	1967	1967	0
92	20241204	200100	116360364	1967	1967	1967	1967	1543
93	20241204	200000	116360364	1967	1967	1967	1967	0
94	20241204	195900	116360364	1967	1967	1967	1967	0
95	20241204	195800	116360364	1967	1967	1967	1967	0
96	20241204	195700	116360364	1967	1967	1967	1967	0
97	20241204	195600	116360364	1967	1967	1967	1967	0
98	20241204	195500	116360364	1967	1967	1967	1967	0
99	20241204	195400	116360364	1967	1967	1967	1967	0
100	20241204	195300	116360364	1967	1967	1967	1967	0
101	20241204	195200	116360364	1967	1967	1967	1967	0
102	20241204	195100	116360364	1967	1967	1967	1967	0
103	20241204	195000	116360364	1967	1967	1967	1967	0
104	20241204	194900	116360364	1967	1967	1967	1967	0
105	20241204	194800	116360364	1967	1967	1967	1967	0
106	20241204	194700	116360364	1967	1967	1967	1967	0
107	20241204	194600	116360364	1967	1967	1967	1967	0
108	20241204	194500	116360364	1967	1967	1967	1967	0
109	20241204	194400	116360364	1967	1967	1967	1967	0
110	20241204	194300	116360364	1967	1967	1967	1967	0
111	20241204	194200	116360364	1967	1967	1967	1967	0
112	20241204	194100	116360364	1967	1967	1967	1967	0
113	20241204	194000	116360364	1967	1967	1967	1967	0
114	20241204	193900	116360364	1967	1967	1967	1967	0
115	20241204	193800	116360364	1967	1967	1967	1967	0
116	20241204	193700	116360364	1967	1967	1967	1967	0
117	20241204	193600	116360364	1967	1967	1967	1967	0
118	20241204	193500	116360364	1967	1967	1967	1967	0
119	20241204	193400	116360364	1967	1967	1967	1967	0
120	20241204	193300	116360364	1967	1967	1967	1967	0
121	20241204	193200	116360364	1967	1967	1967	1967	0
122	20241204	193100	116360364	1967	1967	1967	1967	1543
123	20241204	193000	116360364	1967	1967	1967	1967	0
124	20241204	192900	116360364	1967	1967	1967	1967	0
125	20241204	192800	116360364	1967	1967	1967	1967	0
126	20241204	192700	116360364	1967	1967	1967	1967	0
127	20241204	192600	116360364	1967	1967	1967	1967	0
128	20241204	192500	116360364	1967	1967	1967	1967	0
129	20241204	192400	116360364	1967	1967	1967	1967	0
130	20241204	192300	116360364	1967	1967	1967	1967	0
131	20241204	192200	116360364	1967	1967	1967	1967	0
132	20241204	192100	116360364	1967	1967	1967	1967	0
133	20241204	192000	116360364	1967	1967	1967	1967	0
134	20241204	191900	116360364	1967	1967	1967	1967	0
135	20241204	191800	116360364	1967	1967	1967	1967	0
136	20241204	191700	116360364	1967	1967	1967	1967	0
137	20241204	191600	116360364	1967	1967	1967	1967	0
138	20241204	191500	116360364	1967	1967	1967	1967	0
139	20241204	191400	116360364	1967	1967	1967	1967	0
140	20241204	191300	116360364	1967	1967	1967	1967	0
141	20241204	191200	116360364	1967	1967	1967	1967	0
142	20241204	191100	116360364	1967	1967	1967	1967	0
143	20241204	191000	116360364	1967	1967	1967	1967	0
144	20241204	190900	116360364	1967	1967	1967	1967	0
145	20241204	190800	116360364	1967	1967	1967	1967	0
146	20241204	190700	116360364	1967	1967	1967	1967	0
147	20241204	190600	116360364	1967	1967	1967	1967	0
148	20241204	190500	116360364	1967	1967	1967	1967	0
149	20241204	190400	116360364	1967	1967	1967	1967	0
150	20241204	190300	116360364	1967	1967	1967	1967	0
151	20241204	190200	116360364	1967	1967	1967	1967	0
152	20241204	190100	116360364	1967	1967	1967	1967	1543
153	20241204	190000	116360364	1967	1967	1967	1967	0
154	20241204	185900	116360364	1967	1967	1967	1967	0
155	20241204	185800	116360364	1967	1967	1967	1967	0
156	20241204	185700	116360364	1967	1967	1967	1967	0
157	20241204	185600	116360364	1967	1967	1967	1967	0
158	20241204	185500	116360364	1967	1967	1967	1967	0
159	20241204	185400	116360364	1967	1967	1967	1967	0
160	20241204	185300	116360364	1967	1967	1967	1967	0
161	20241204	185200	116360364	1967	1967	1967	1967	0
162	20241204	185100	116360364	1967	1967	1967	1967	0
163	20241204	185000	116360364	1967	1967	1967	1967	0
164	20241204	184900	116360364	1967	1967	1967	1967	0
165	20241204	184800	116360364	1967	1967	1967	1967	0
166	20241204	184700	116360364	1967	1967	1967	1967	0
167	20241204	184600	116360364	1967	1967	1967	1967	0
168	20241204	184500	116360364	1967	1967	1967	1967	0
169	20241204	184400	116360364	1967	1967	1967	1967	0
170	20241204	184300	116360364	1967	1967	1967	1967	0
171	20241204	184200	116360364	1967	1967	1967	1967	0
172	20241204	184100	116360364	1967	1967	1967	1967	0
173	20241204	184000	116360364	1967	1967	1967	1967	0
174	20241204	183900	116360364	1967	1967	1967	1967	0
175	20241204	183800	116360364	1967	1967	1967	1967	0
176	20241204	183700	116360364	1967	1967	1967	1967	0
177	20241204	183600	116360364	1967	1967	1967	1967	0
178	20241204	183500	116360364	1967	1967	1967	1967	0
179	20241204	183400	116360364	1967	1967	1967	1967	0
180	20241204	183300	116360364	1967	1967	1967	1967	0
181	20241204	183200	116360364	1967	1967	1967	1967	0
182	20241204	183100	116360364	1967	1967	1967	1967	1543
183	20241204	183000	116360364	1967	1967	1967	1967	0
184	20241204	182900	116360364	1967	1967	1967	1967	0
185	20241204	182800	116360364	1967	1967	1967	1967	0
186	20241204	182700	116360364	1967	1967	1967	1967	0
187	20241204	182600	116360364	1967	1967	1967	1967	0
188	20241204	182500	116360364	1967	1967	1967	1967	0
189	20241204	182400	116360364	1967	1967	1967	1967	0
190	20241204	182300	116360364	1967	1967	1967	1967	0
191	20241204	182200	116360364	1967	1967	1967	1967	0
192	20241204	182100	116360364	1967	1967	1967	1967	0
193	20241204	182000	116360364	1967	1967	1967	1967	0
194	20241204	181900	116360364	1967	1967	1967	1967	0
195	20241204	181800	116360364	1967	1967	1967	1967	0
196	20241204	181700	116360364	1967	1967	1967	1967	0
197	20241204	181600	116360364	1967	1967	1967	1967	0
198	20241204	181500	116360364	1967	1967	1967	1967	0
199	20241204	181400	116360364	1967	1967	1967	1967	0
200	20241204	181300	116360364	1967	1967	1967	1967	0
201	20241204	181200	116360364	1967	1967	1967	1967	0
202	20241204	181100	116360364	1967	1967	1967	1967	0
203	20241204	181000	116360364	1967	1967	1967	1967	0
204	20241204	180900	116360364	1967	1967	1967	1967	0
205	20241204	180800	116360364	1967	1967	1967	1967	0
206	20241204	180700	116360364	1967	1967	1967	1967	0
207	20241204	180600	116360364	1967	1967	1967	1967	0
208	20241204	180500	116360364	1967	1967	1967	1967	0
209	20241204	180400	116360364	1967	1967	1967	1967	0
210	20241204	180300	116360364	1967	1967	1967	1967	0
211	20241204	180200	116360364	1967	1967	1967	1967	0
212	20241204	180100	116360364	1967	1967	1967	1967	1543
213	20241204	180000	116360364	1967	1967	1967	1967	0
214	20241204	175900	116360364	1967	1967	1967	1967	0
215	20241204	175800	116360364	1967	1967	1967	1967	0
216	20241204	175700	116360364	1967	1967	1967	1967	0
217	20241204	175600	116360364	1967	1967	1967	1967	0
218	20241204	175500	116360364	1967	1967	1967	1967	0
219	20241204	175400	116360364	1967	1967	1967	1967	0
220	20241204	175300	116360364	1967	1967	1967	1967	0
221	20241204	175200	116360364	1967	1967	1967	1967	0
222	20241204	175100	116360364	1967	1967	1967	1967	0
223	20241204	175000	116360364	1967	1967	1967	1967	0
224	20241204	174900	116360364	1967	1967	1967	1967	0
225	20241204	174800	116360364	1967	1967	1967	1967	0
226	20241204	174700	116360364	1967	1967	1967	1967	0
227	20241204	174600	116360364	1967	1967	1967	1967	0
228	20241204	174500	116360364	1967	1967	1967	1967	0
229	20241204	174400	116360364	1967	1967	1967	1967	0
230	20241204	174300	116360364	1967	1967	1967	1967	0
231	20241204	174200	116360364	1967	1967	1967	1967	0
232	20241204	174100	116360364	1967	1967	1967	1967	0
233	20241204	174000	116360364	1967	1967	1967	1967	0
234	20241204	173900	116360364	1967	1967	1967	1967	0
235	20241204	173800	116360364	1967	1967	1967	1967	0
236	20241204	173700	116360364	1967	1967	1967	1967	0
237	20241204	173600	116360364	1967	1967	1967	1967	0
238	20241204	173500	116360364	1967	1967	1967	1967	0
239	20241204	173400	116360364	1967	1967	1967	1967	0
240	20241204	173300	116360364	1967	1967	1967	1967	0
241	20241204	173200	116360364	1967	1967	1967	1967	0
242	20241204	173100	116360364	1967	1967	1967	1967	1543
243	20241204	173000	116360364	1967	1967	1967	1967	0
244	20241204	172900	116360364	1967	1967	1967	1967	0
245	20241204	172800	116360364	1967	1967	1967	1967	0
246	20241204	172700	116360364	1967	1967	1967	1967	0
247	20241204	172600	116360364	1967	1967	1967	1967	0
248	20241204	172500	116360364	1967	1967	1967	1967	0
249	20241204	172400	116360364	1967	1967	1967	1967	0
250	20241204	172300	116360364	1967	1967	1967	1967	0
251	20241204	172200	116360364	1967	1967	1967	1967	0
252	20241204	172100	116360364	1967	1967	1967	1967	0
253	20241204	172000	116360364	1967	1967	1967	1967	0
254	20241204	171900	116360364	1967	1967	1967	1967	0
255	20241204	171800	116360364	1967	1967	1967	1967	0
256	20241204	171700	116360364	1967	1967	1967	1967	0
257	20241204	171600	116360364	1967	1967	1967	1967	0
258	20241204	171500	116360364	1967	1967	1967	1967	0
259	20241204	171400	116360364	1967	1967	1967	1967	0
260	20241204	171300	116360364	1967	1967	1967	1967	0
261	20241204	171200	116360364	1967	1967	1967	1967	0
262	20241204	171100	116360364	1967	1967	1967	1967	0
263	20241204	171000	116360364	1967	1967	1967	1967	0
264	20241204	170900	116360364	1967	1967	1967	1967	0
265	20241204	170800	116360364	1967	1967	1967	1967	0
266	20241204	170700	116360364	1967	1967	1967	1967	0
267	20241204	170600	116360364	1967	1967	1967	1967	0
268	20241204	170500	116360364	1967	1967	1967	1967	0
269	20241204	170400	116360364	1967	1967	1967	1967	0
270	20241204	170300	116360364	1967	1967	1967	1967	0
271	20241204	170200	116360364	1967	1967	1967	1967	0
272	20241204	170100	116360364	1967	1967	1967	1967	1543
273	20241204	170000	116360364	1967	1967	1967	1967	0
274	20241204	165900	116360364	1967	1967	1967	1967	0
275	20241204	165800	116360364	1967	1967	1967	1967	0
276	20241204	165700	116360364	1967	1967	1967	1967	0
277	20241204	165600	116360364	1967	1967	1967	1967	0
278	20241204	165500	116360364	1967	1967	1967	1967	0
279	20241204	165400	116360364	1967	1967	1967	1967	0
280	20241204	165300	116360364	1967	1967	1967	1967	0
281	20241204	165200	116360364	1967	1967	1967	1967	0
282	20241204	165100	116360364	1967	1967	1967	1967	0
283	20241204	165000	116360364	1967	1967	1967	1967	0
284	20241204	164900	116360364	1967	1967	1967	1967	0
285	20241204	164800	116360364	1967	1967	1967	1967	0
286	20241204	164700	116360364	1967	1967	1967	1967	0
287	20241204	164600	116360364	1967	1967	1967	1967	0
288	20241204	164500	116360364	1967	1967	1967	1967	0
289	20241204	164400	116360364	1967	1967	1967	1967	0
290	20241204	164300	116360364	1967	1967	1967	1967	0
291	20241204	164200	116360364	1967	1967	1967	1967	0
292	20241204	164100	116360364	1967	1967	1967	1967	0
293	20241204	164000	116360364	1967	1967	1967	1967	0
294	20241204	163900	116360364	1967	1967	1967	1967	0
295	20241204	163800	116360364	1967	1967	1967	1967	0
296	20241204	163700	116360364	1967	1967	1967	1967	0
297	20241204	163600	116360364	1967	1967	1967	1967	0
298	20241204	163500	116360364	1967	1967	1967	1967	0
299	20241204	163400	116360364	1967	1967	1967	1967	0
300	20241204	163300	116360364	1967	1967	1967	1967	0
301	20241204	163200	116360364	1967	1967	1967	1967	0
302	20241204	163100	116360364	1967	1967	1967	1967	1543
303	20241204	163000	116360364	1967	1967	1967	1967	0
304	20241204	162900	116360364	1967	1967	1967	1967	0
305	20241204	162800	116360364	1967	1967	1967	1967	0
306	20241204	162700	116360364	1967	1967	1967	1967	0
307	20241204	162600	116360364	1967	1967	1967	1967	0
308	20241204	162500	116360364	1967	1967	1967	1967	0
309	20241204	162400	116360364	1967	1967	1967	1967	0
310	20241204	162300	116360364	1967	1967	1967	1967	0
311	20241204	162200	116360364	1967	1967	1967	1967	0
312	20241204	162100	116360364	1967	1967	1967	1967	0
313	20241204	162000	116360364	1967	1967	1967	1967	0
314	20241204	161900	116360364	1967	1967	1967	1967	0
315	20241204	161800	116360364	1967	1967	1967	1967	0
316	20241204	161700	116360364	1967	1967	1967	1967	0
317	20241204	161600	116360364	1967	1967	1967	1967	0
318	20241204	161500	116360364	1967	1967	1967	1967	0
319	20241204	161400	116360364	1967	1967	1967	1967	0
320	20241204	161300	116360364	1967	1967	1967	1967	0
321	20241204	161200	116360364	1967	1967	1967	1967	0
322	20241204	161100	116360364	1967	1967	1967	1967	0
323	20241204	161000	116360364	1967	1967	1967	1967	0
324	20241204	160900	116360364	1967	1967	1967	1967	0
325	20241204	160800	116360364	1967	1967	1967	1967	0
326	20241204	160700	116360364	1967	1967	1967	1967	0
327	20241204	160600	116360364	1967	1967	1967	1967	0
328	20241204	160500	116360364	1967	1967	1967	1967	0
329	20241204	160400	116360364	1967	1967	1967	1967	0
330	20241204	160300	116360364	1967	1967	1967	1967	0
331	20241204	160200	116360364	1967	1967	1967	1967	0
332	20241204	160100	116360364	1967	1967	1967	1967	1543
333	20241204	160000	116360364	1967	1967	1967	1967	0
334	20241204	155900	116360364	1967	1967	1967	1967	0
335	20241204	155800	116360364	1967	1967	1967	1967	0
336	20241204	155700	116360364	1967	1967	1967	1967	0
337	20241204	155600	116360364	1967	1967	1967	1967	0
338	20241204	155500	116360364	1967	1967	1967	1967	0
339	20241204	155400	116360364	1967	1967	1967	1967	0
340	20241204	155300	116360364	1967	1967	1967	1967	0
341	20241204	155200	116360364	1967	1967	1967	1967	0
342	20241204	155100	116360364	1967	1967	1967	1967	0
343	20241204	155000	116360364	1967	1967	1967	1967	0
344	20241204	154900	116360364	1967	1967	1967	1967	0
345	20241204	154800	116360364	1967	1967	1967	1967	0
346	20241204	154700	116360364	1967	1967	1967	1967	0
347	20241204	154600	116360364	1967	1967	1967	1967	0
348	20241204	154500	116360364	1967	1967	1967	1967	0
349	20241204	154400	116360364	1967	1967	1967	1967	0
350	20241204	154300	116360364	1967	1967	1967	1967	0
351	20241204	154200	116360364	1967	1967	1967	1967	0
352	20241204	154100	116360364	1967	1967	1967	1967	0
353	20241204	154000	116360364	1967	1967	1967	1967	0
354	20241204	153900	116360364	1967	1967	1967	1967	0
355	20241204	153800	116360364	1967	1967	1967	1967	0
356	20241204	153700	116360364	1967	1967	1967	1967	0
357	20241204	153600	116360364	1967	1967	1967	1967	0
358	20241204	153500	116360364	1967	1967	1967	1967	0
359	20241204	153400	116360364	1967	1967	1967	1967	0
360	20241204	153300	116360364	1967	1967	1967	1967	0
361	20241204	153200	116360364	1967	1967	1967	1967	0
362	20241204	153100	116360364	1967	1967	1967	1967	1543
363	20241204	153000	116360364	1967	1967	1967	1967	1543
364	20241204	152900	113325283	1966	1966	1966	1966	0
365	20241204	152800	113325283	1966	1966	1966	1966	0
366	20241204	152700	113325283	1966	1966	1966	1966	0
367	20241204	152600	113325283	1966	1966	1966	1966	0
368	20241204	152500	113325283	1966	1966	1966	1966	0
369	20241204	152400	113325283	1966	1966	1966	1966	0
370	20241204	152300	113325283	1966	1966	1966	1966	0
371	20241204	152200	113325283	1966	1966	1966	1966	0
372	20241204	152100	113325283	1966	1966	1966	1966	0
373	20241204	152000	113325283	1966	1966	1966	1966	0
374	20241204	151900	113325283	1966	1966	1966	1966	0
375	20241204	151800	113325283	1966	1966	1966	1966	0
376	20241204	151700	113325283	1966	1966	1966	1966	2
377	20241204	151600	113321351	1965	1965	1965	1965	54
378	20241204	151500	113215241	1966	1966	1966	1966	0
379	20241204	151400	113215241	1966	1966	1966	1966	0
380	20241204	151300	113215241	1966	1966	1966	1966	7
381	20241204	151200	113201479	1966	1966	1966	1966	0
382	20241204	151100	113201479	1966	1966	1966	1966	0
383	20241204	151000	113201479	1966	1965	1966	1965	279
384	20241204	150900	112653241	1965	1965	1965	1965	255
385	20241204	150800	112152166	1966	1966	1966	1966	0
386	20241204	150700	112152166	1966	1945	1966	1945	6
387	20241204	150600	112140394	1966	1966	1966	1966	0
388	20241204	150500	112140394	1966	1966	1966	1966	0
389	20241204	150400	112140394	1966	1966	1966	1966	0
390	20241204	150300	112140394	1966	1966	1966	1966	1
391	20241204	150200	112138428	1965	1965	1965	1965	500
392	20241204	150100	111155928	1966	1966	1966	1966	0
393	20241204	150000	111155928	1966	1966	1966	1966	0
394	20241204	145900	111155928	1966	1965	1966	1965	1001
395	20241204	145800	109188962	1967	1967	1967	1967	0
396	20241204	145700	109188962	1967	1967	1967	1967	0
397	20241204	145600	109188962	1967	1967	1967	1967	0
398	20241204	145500	109188962	1967	1967	1967	1967	0
399	20241204	145400	109188962	1967	1967	1967	1967	0
400	20241204	145300	109188962	1967	1967	1967	1967	0
401	20241204	145200	109188962	1967	1941	1967	1941	2298
402	20241204	145100	104716657	1940	1939	1940	1939	4983
403	20241204	145000	95049737	1940	1940	1940	1940	0
404	20241204	144900	95049737	1940	1940	1940	1940	0
405	20241204	144800	95049737	1940	1940	1940	1940	0
406	20241204	144700	95049737	1940	1940	1940	1940	0
407	20241204	144600	95049737	1940	1940	1940	1940	0
408	20241204	144500	95049737	1940	1940	1940	1940	0
409	20241204	144400	95049737	1940	1940	1940	1940	0
410	20241204	144300	95049737	1940	1940	1940	1940	0
411	20241204	144200	95049737	1940	1940	1940	1940	0
412	20241204	144100	95049737	1940	1940	1940	1940	20
413	20241204	144000	95010937	1940	1940	1940	1940	100
414	20241204	143900	94816937	1940	1940	1940	1940	0
415	20241204	143800	94816937	1940	1940	1940	1940	0
416	20241204	143700	94816937	1940	1940	1940	1940	0
417	20241204	143600	94816937	1940	1940	1940	1940	347
418	20241204	143500	94143757	1942	1942	1942	1942	0
419	20241204	143400	94143757	1942	1942	1942	1942	0
420	20241204	143300	94143757	1942	1942	1942	1942	0
421	20241204	143200	94143757	1942	1942	1942	1942	0
422	20241204	143100	94143757	1942	1942	1942	1942	0
423	20241204	143000	94143757	1942	1942	1942	1942	0
424	20241204	142900	94143757	1942	1942	1942	1942	2
425	20241204	142800	94139873	1940	1940	1940	1940	1
426	20241204	142700	94137933	1942	1942	1942	1942	0
427	20241204	142600	94137933	1942	1942	1942	1942	2
428	20241204	142500	94134049	1941	1941	1941	1941	0
429	20241204	142400	94134049	1941	1941	1941	1941	0
430	20241204	142300	94134049	1941	1941	1941	1941	0
431	20241204	142200	94134049	1941	1941	1941	1941	0
432	20241204	142100	94134049	1941	1941	1941	1941	0
433	20241204	142000	94134049	1941	1941	1941	1941	5
434	20241204	141900	94124344	1941	1941	1941	1941	5
435	20241204	141800	94114639	1942	1942	1942	1942	0
436	20241204	141700	94114639	1942	1942	1942	1942	0
437	20241204	141600	94114639	1942	1941	1942	1941	2
438	20241204	141500	94110756	1940	1940	1940	1940	425
439	20241204	141400	93286256	1941	1941	1941	1941	0
440	20241204	141300	93286256	1941	1941	1941	1941	0
441	20241204	141200	93286256	1941	1941	1941	1941	0
442	20241204	141100	93286256	1941	1941	1941	1941	0
443	20241204	141000	93286256	1941	1941	1941	1941	0
444	20241204	140900	93286256	1941	1941	1941	1941	0
445	20241204	140800	93286256	1941	1941	1941	1941	0
446	20241204	140700	93286256	1941	1941	1941	1941	0
447	20241204	140600	93286256	1941	1941	1941	1941	1
448	20241204	140500	93284315	1942	1942	1942	1942	0
449	20241204	140400	93284315	1942	1942	1942	1942	0
450	20241204	140300	93284315	1942	1942	1942	1942	0
451	20241204	140200	93284315	1942	1941	1942	1941	59
452	20241204	140100	93169795	1940	1940	1940	1940	0
453	20241204	140000	93169795	1940	1940	1940	1940	0
454	20241204	135900	93169795	1940	1940	1941	1940	25
455	20241204	135800	93121294	1940	1940	1940	1940	1637
456	20241204	135700	89945514	1940	1940	1940	1940	0
457	20241204	135600	89945514	1940	1938	1940	1938	232
458	20241204	135500	89495896	1938	1938	1938	1938	1
459	20241204	135400	89493958	1934	1934	1934	1934	750
460	20241204	135300	88043458	1940	1940	1940	1940	0
461	20241204	135200	88043458	1940	1940	1940	1940	0
462	20241204	135100	88043458	1940	1940	1940	1940	0
463	20241204	135000	88043458	1940	1940	1940	1940	0
464	20241204	134900	88043458	1940	1940	1940	1940	0
465	20241204	134800	88043458	1940	1940	1940	1940	0
466	20241204	134700	88043458	1940	1940	1940	1940	0
467	20241204	134600	88043458	1940	1940	1940	1940	0
468	20241204	134500	88043458	1940	1934	1940	1934	32
469	20241204	134400	87981564	1940	1940	1940	1940	0
470	20241204	134300	87981564	1940	1940	1940	1940	0
471	20241204	134200	87981564	1940	1940	1940	1940	0
472	20241204	134100	87981564	1940	1940	1940	1940	0
473	20241204	134000	87981564	1940	1940	1940	1940	0
474	20241204	133900	87981564	1940	1940	1940	1940	0
475	20241204	133800	87981564	1940	1940	1940	1940	0
476	20241204	133700	87981564	1940	1940	1940	1940	0
477	20241204	133600	87981564	1940	1940	1940	1940	1
478	20241204	133500	87979624	1934	1934	1934	1934	179
479	20241204	133400	87633438	1940	1940	1940	1940	1
480	20241204	133300	87631498	1934	1934	1934	1934	830
481	20241204	133200	86026278	1940	1940	1940	1940	0
482	20241204	133100	86026278	1940	1940	1940	1940	0
483	20241204	133000	86026278	1940	1940	1940	1940	2
484	20241204	132900	86022398	1941	1941	1941	1941	0
485	20241204	132800	86022398	1941	1941	1941	1941	0
486	20241204	132700	86022398	1941	1940	1941	1940	80
487	20241204	132600	85867168	1941	1941	1941	1941	0
488	20241204	132500	85867168	1941	1941	1941	1941	0
489	20241204	132400	85867168	1941	1941	1941	1941	0
490	20241204	132300	85867168	1941	1941	1941	1941	1
491	20241204	132200	85865227	1939	1939	1939	1939	0
492	20241204	132100	85865227	1939	1939	1939	1939	0
493	20241204	132000	85865227	1939	1939	1939	1939	0
494	20241204	131900	85865227	1939	1939	1939	1939	23
495	20241204	131800	85820630	1941	1941	1941	1941	0
496	20241204	131700	85820630	1941	1941	1941	1941	0
497	20241204	131600	85820630	1941	1941	1941	1941	0
498	20241204	131500	85820630	1941	1941	1941	1941	0
499	20241204	131400	85820630	1941	1941	1941	1941	0
500	20241204	131300	85820630	1941	1941	1941	1941	0
501	20241204	131200	85820630	1941	1941	1941	1941	10
502	20241204	131100	85801220	1942	1942	1942	1942	0
503	20241204	131000	85801220	1942	1942	1942	1942	0
504	20241204	130900	85801220	1942	1942	1942	1942	0
505	20241204	130800	85801220	1942	1942	1942	1942	0
506	20241204	130700	85801220	1942	1942	1942	1942	0
507	20241204	130600	85801220	1942	1942	1942	1942	0
508	20241204	130500	85801220	1942	1942	1942	1942	0
509	20241204	130400	85801220	1942	1942	1942	1942	0
510	20241204	130300	85801220	1942	1942	1942	1942	0
511	20241204	130200	85801220	1942	1942	1942	1942	0
512	20241204	130100	85801220	1942	1942	1942	1942	0
513	20241204	130000	85801220	1942	1942	1942	1942	0
514	20241204	125900	85801220	1942	1940	1942	1940	267
515	20241204	125800	85283084	1940	1927	1940	1927	2717
516	20241204	125700	80043560	1926	1926	1926	1925	351
517	20241204	125600	79367600	1919	1925	1925	1919	3141
518	20241204	125500	73322675	1916	1916	1916	1916	268
519	20241204	125400	72809187	1925	1925	1925	1925	0
520	20241204	125300	72809187	1925	1925	1925	1925	0
521	20241204	125200	72809187	1925	1925	1925	1925	0
522	20241204	125100	72809187	1925	1925	1925	1925	0
523	20241204	125000	72809187	1925	1925	1925	1925	0
524	20241204	124900	72809187	1925	1925	1925	1925	1
525	20241204	124800	72807262	1925	1925	1925	1925	2
526	20241204	124700	72803412	1915	1923	1923	1915	542
527	20241204	124600	71761482	1923	1923	1923	1923	0
528	20241204	124500	71761482	1923	1923	1923	1923	0
529	20241204	124400	71761482	1923	1923	1923	1923	0
530	20241204	124300	71761482	1923	1923	1923	1923	0
531	20241204	124200	71761482	1923	1923	1923	1923	0
532	20241204	124100	71761482	1923	1923	1923	1923	0
533	20241204	124000	71761482	1923	1923	1923	1923	0
534	20241204	123900	71761482	1923	1923	1923	1923	0
535	20241204	123800	71761482	1923	1923	1923	1923	0
536	20241204	123700	71761482	1923	1923	1923	1923	0
537	20241204	123600	71761482	1923	1915	1923	1915	2
538	20241204	123500	71757644	1925	1925	1925	1925	0
539	20241204	123400	71757644	1925	1925	1925	1925	0
540	20241204	123300	71757644	1925	1925	1925	1925	0
541	20241204	123200	71757644	1925	1925	1925	1925	0
542	20241204	123100	71757644	1925	1925	1925	1925	0
543	20241204	123000	71757644	1925	1925	1925	1925	0
544	20241204	122900	71757644	1925	1925	1925	1925	0
545	20241204	122800	71757644	1925	1925	1925	1925	0
546	20241204	122700	71757644	1925	1925	1925	1925	0
547	20241204	122600	71757644	1925	1925	1925	1925	0
548	20241204	122500	71757644	1925	1925	1925	1925	0
549	20241204	122400	71757644	1925	1925	1925	1925	2
550	20241204	122300	71753794	1915	1915	1915	1915	1
551	20241204	122200	71751879	1925	1925	1925	1925	2
552	20241204	122100	71748029	1915	1915	1915	1915	1
553	20241204	122000	71746114	1925	1925	1925	1925	0
554	20241204	121900	71746114	1925	1925	1925	1925	1
555	20241204	121800	71744189	1925	1925	1925	1925	0
556	20241204	121700	71744189	1925	1925	1925	1925	0
557	20241204	121600	71744189	1925	1925	1925	1925	0
558	20241204	121500	71744189	1925	1925	1925	1925	0
559	20241204	121400	71744189	1925	1924	1925	1924	1000
560	20241204	121300	69819389	1925	1925	1925	1925	0
561	20241204	121200	69819389	1925	1925	1925	1925	0
562	20241204	121100	69819389	1925	1925	1925	1925	0
563	20241204	121000	69819389	1925	1925	1925	1925	0
564	20241204	120900	69819389	1925	1925	1925	1925	0
565	20241204	120800	69819389	1925	1925	1925	1925	0
566	20241204	120700	69819389	1925	1925	1925	1925	0
567	20241204	120600	69819389	1925	1925	1925	1925	0
568	20241204	120500	69819389	1925	1925	1925	1925	0
569	20241204	120400	69819389	1925	1925	1925	1925	0
570	20241204	120300	69819389	1925	1925	1925	1925	0
571	20241204	120200	69819389	1925	1925	1925	1925	0
572	20241204	120100	69819389	1925	1925	1925	1925	0
573	20241204	120000	69819389	1925	1925	1925	1925	0
574	20241204	115900	69819389	1925	1925	1925	1925	0
575	20241204	115800	69819389	1925	1925	1925	1925	0
576	20241204	115700	69819389	1925	1925	1925	1925	0
577	20241204	115600	69819389	1925	1925	1925	1925	0
578	20241204	115500	69819389	1925	1925	1925	1925	2
579	20241204	115400	69815539	1923	1923	1923	1923	2596
580	20241204	115300	64823431	1923	1922	1923	1922	755
581	20241204	115200	63372319	1923	1923	1923	1923	0
582	20241204	115100	63372319	1923	1923	1923	1923	0
583	20241204	115000	63372319	1923	1923	1923	1923	0
584	20241204	114900	63372319	1923	1923	1923	1923	0
585	20241204	114800	63372319	1923	1923	1923	1923	0
586	20241204	114700	63372319	1923	1923	1923	1923	0
587	20241204	114600	63372319	1923	1923	1923	1923	0
588	20241204	114500	63372319	1923	1923	1923	1923	0
589	20241204	114400	63372319	1923	1923	1923	1923	0
590	20241204	114300	63372319	1923	1922	1923	1922	2
591	20241204	114200	63368474	1912	1912	1912	1912	0
592	20241204	114100	63368474	1912	1912	1912	1912	0
593	20241204	114000	63368474	1912	1912	1912	1912	1
594	20241204	113900	63366562	1925	1925	1925	1925	0
595	20241204	113800	63366562	1925	1925	1925	1925	0
596	20241204	113700	63366562	1925	1925	1925	1925	0
597	20241204	113600	63366562	1925	1925	1925	1925	0
598	20241204	113500	63366562	1925	1925	1925	1925	0
599	20241204	113400	63366562	1925	1925	1925	1925	0
600	20241204	113300	63366562	1925	1925	1925	1925	0
601	20241204	113200	63366562	1925	1925	1925	1925	0
602	20241204	113100	63366562	1925	1925	1925	1925	0
603	20241204	113000	63366562	1925	1925	1925	1925	0
604	20241204	112900	63366562	1925	1925	1925	1925	0
605	20241204	112800	63366562	1925	1925	1925	1925	0
606	20241204	112700	63366562	1925	1925	1925	1925	0
607	20241204	112600	63366562	1925	1925	1925	1925	0
608	20241204	112500	63366562	1925	1925	1925	1925	0
609	20241204	112400	63366562	1925	1925	1925	1925	0
610	20241204	112300	63366562	1925	1925	1925	1925	0
611	20241204	112200	63366562	1925	1925	1925	1925	1
612	20241204	112100	63364637	1910	1910	1910	1910	0
613	20241204	112000	63364637	1910	1910	1910	1910	100
614	20241204	111900	63173637	1926	1926	1926	1926	0
615	20241204	111800	63173637	1926	1926	1926	1926	500
616	20241204	111700	62210637	1920	1920	1920	1920	2
617	20241204	111600	62206797	1926	1926	1926	1926	1
618	20241204	111500	62204871	1926	1926	1926	1926	0
619	20241204	111400	62204871	1926	1926	1926	1926	1
620	20241204	111300	62202945	1925	1925	1925	1925	0
621	20241204	111200	62202945	1925	1925	1925	1925	0
622	20241204	111100	62202945	1925	1925	1925	1925	0
623	20241204	111000	62202945	1925	1925	1925	1925	0
624	20241204	110900	62202945	1925	1925	1925	1925	100
625	20241204	110800	62010445	1925	1925	1925	1925	0
626	20241204	110700	62010445	1925	1925	1925	1925	0
627	20241204	110600	62010445	1925	1924	1925	1924	11
628	20241204	110500	61989279	1925	1925	1925	1925	0
629	20241204	110400	61989279	1925	1925	1925	1925	0
630	20241204	110300	61989279	1925	1925	1925	1925	0
631	20241204	110200	61989279	1925	1925	1925	1925	0
632	20241204	110100	61989279	1925	1928	1928	1900	18002
633	20241204	110000	27675693	1942	1942	1942	1942	2
634	20241204	105900	27671809	1928	1928	1928	1928	229
635	20241204	105800	27230297	1942	1942	1942	1942	0
636	20241204	105700	27230297	1942	1942	1942	1942	0
637	20241204	105600	27230297	1942	1942	1942	1942	0
638	20241204	105500	27230297	1942	1942	1942	1942	0
639	20241204	105400	27230297	1942	1942	1942	1942	0
640	20241204	105300	27230297	1942	1942	1942	1942	0
641	20241204	105200	27230297	1942	1942	1942	1942	0
642	20241204	105100	27230297	1942	1942	1942	1942	0
643	20241204	105000	27230297	1942	1942	1942	1942	0
644	20241204	104900	27230297	1942	1942	1942	1942	3
645	20241204	104800	27224471	1944	1944	1944	1944	0
646	20241204	104700	27224471	1944	1944	1944	1944	0
647	20241204	104600	27224471	1944	1944	1944	1944	0
648	20241204	104500	27224471	1944	1944	1944	1944	0
649	20241204	104400	27224471	1944	1944	1944	1944	0
650	20241204	104300	27224471	1944	1933	1944	1928	1909
651	20241204	104200	23538782	1935	1935	1935	1935	102
652	20241204	104100	23341412	1944	1944	1944	1944	0
653	20241204	104000	23341412	1944	1944	1944	1944	0
654	20241204	103900	23341412	1944	1944	1944	1944	0
655	20241204	103800	23341412	1944	1944	1944	1944	2
656	20241204	103700	23337524	1944	1944	1944	1944	0
657	20241204	103600	23337524	1944	1944	1944	1944	0
658	20241204	103500	23337524	1944	1944	1944	1944	0
659	20241204	103400	23337524	1944	1944	1944	1944	0
660	20241204	103300	23337524	1944	1944	1944	1944	0
661	20241204	103200	23337524	1944	1944	1944	1944	0
662	20241204	103100	23337524	1944	1944	1944	1944	0
663	20241204	103000	23337524	1944	1944	1944	1944	0
664	20241204	102900	23337524	1944	1944	1944	1944	0
665	20241204	102800	23337524	1944	1944	1944	1944	0
666	20241204	102700	23337524	1944	1944	1944	1944	2
667	20241204	102600	23333636	1945	1945	1945	1945	0
668	20241204	102500	23333636	1945	1945	1945	1945	0
669	20241204	102400	23333636	1945	1945	1945	1945	0
670	20241204	102300	23333636	1945	1945	1945	1945	0
671	20241204	102200	23333636	1945	1944	1945	1944	200
672	20241204	102100	22944760	1945	1945	1945	1945	0
673	20241204	102000	22944760	1945	1945	1945	1945	0
674	20241204	101900	22944760	1945	1945	1945	1945	0
675	20241204	101800	22944760	1945	1945	1945	1945	0
676	20241204	101700	22944760	1945	1945	1945	1945	0
677	20241204	101600	22944760	1945	1945	1945	1945	0
678	20241204	101500	22944760	1945	1945	1945	1945	1
679	20241204	101400	22942815	1945	1945	1945	1945	0
680	20241204	101300	22942815	1945	1945	1945	1945	0
681	20241204	101200	22942815	1945	1945	1945	1945	5
682	20241204	101100	22933090	1945	1945	1945	1945	0
683	20241204	101000	22933090	1945	1945	1945	1945	3
684	20241204	100900	22927255	1945	1945	1945	1945	3
685	20241204	100800	22921420	1945	1945	1945	1945	20
686	20241204	100700	22882520	1946	1946	1946	1946	0
687	20241204	100600	22882520	1946	1946	1946	1946	0
688	20241204	100500	22882520	1946	1935	1946	1935	4
689	20241204	100400	22874758	1934	1935	1935	1934	158
690	20241204	100300	22569128	1935	1939	1939	1935	1952
691	20241204	100200	18788300	1949	1949	1949	1949	0
692	20241204	100100	18788300	1949	1949	1949	1949	0
693	20241204	100000	18788300	1949	1949	1949	1949	0
694	20241204	095900	18788300	1949	1949	1949	1949	0
695	20241204	095800	18788300	1949	1949	1949	1949	0
696	20241204	095700	18788300	1949	1949	1949	1949	0
697	20241204	095600	18788300	1949	1949	1949	1949	0
698	20241204	095500	18788300	1949	1949	1949	1949	0
699	20241204	095400	18788300	1949	1949	1949	1949	0
700	20241204	095300	18788300	1949	1949	1949	1949	0
701	20241204	095200	18788300	1949	1949	1949	1949	6
702	20241204	095100	18776606	1949	1949	1949	1949	0
703	20241204	095000	18776606	1949	1949	1949	1949	0
704	20241204	094900	18776606	1949	1949	1949	1949	0
705	20241204	094800	18776606	1949	1949	1949	1949	0
706	20241204	094700	18776606	1949	1949	1949	1949	0
707	20241204	094600	18776606	1949	1949	1949	1949	0
708	20241204	094500	18776606	1949	1949	1949	1949	0
709	20241204	094400	18776606	1949	1949	1949	1949	0
710	20241204	094300	18776606	1949	1949	1949	1949	1
711	20241204	094200	18774657	1950	1933	1950	1932	597
712	20241204	094100	17620691	1934	1934	1934	1934	1
713	20241204	094000	17618757	1950	1950	1950	1950	0
714	20241204	093900	17618757	1950	1950	1950	1950	0
715	20241204	093800	17618757	1950	1950	1950	1950	0
716	20241204	093700	17618757	1950	1950	1950	1950	0
717	20241204	093600	17618757	1950	1950	1950	1950	100
718	20241204	093500	17423757	1950	1950	1950	1950	0
719	20241204	093400	17423757	1950	1950	1950	1950	0
720	20241204	093300	17423757	1950	1950	1950	1950	0
721	20241204	093200	17423757	1950	1950	1950	1950	0
722	20241204	093100	17423757	1950	1950	1950	1950	0
723	20241204	093000	17423757	1950	1940	1950	1940	7
724	20241204	092900	17410157	1950	1950	1950	1950	0
725	20241204	092800	17410157	1950	1950	1950	1950	0
726	20241204	092700	17410157	1950	1950	1950	1950	0
727	20241204	092600	17410157	1950	1950	1950	1950	0
728	20241204	092500	17410157	1950	1950	1950	1950	0
729	20241204	092400	17410157	1950	1950	1950	1950	0
730	20241204	092300	17410157	1950	1950	1950	1950	0
731	20241204	092200	17410157	1950	1932	1950	1932	3
732	20241204	092100	17404343	1950	1950	1950	1950	0
733	20241204	092000	17404343	1950	1950	1950	1932	403
734	20241204	091900	16625024	1950	1944	1950	1936	435
735	20241204	091800	15782567	1950	1950	1950	1950	0
736	20241204	091700	15782567	1950	1950	1950	1950	0
737	20241204	091600	15782567	1950	1950	1950	1950	200
738	20241204	091500	15392567	1950	1950	1950	1950	0
739	20241204	091400	15392567	1950	1951	1951	1950	1553
740	20241204	091300	12363416	1951	1951	1951	1951	200
741	20241204	091200	11973216	1969	1969	1969	1969	0
742	20241204	091100	11973216	1969	1969	1969	1969	2
743	20241204	091000	11969278	1950	1969	1969	1938	611
744	20241204	090900	10779031	1969	1969	1969	1969	103
745	20241204	090800	10576224	1937	1969	1969	1937	3
746	20241204	090700	10570349	1932	1970	1970	1932	49
747	20241204	090600	10475455	1969	1932	1969	1932	128
748	20241204	090500	10225791	1970	1945	1970	1945	101
749	20241204	090400	10026870	1927	1927	1927	1927	899
750	20241204	090300	8294497	1927	1926	1927	1926	955
751	20241204	090200	6455166	1871	1871	1871	1871	1868
752	20241204	090100	2960138	1833	1833	1833	1833	0
753	20241204	090000	2960138	1833	1931	1931	1833	1536