KissMeData/048770/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	193100	22888414	1963	1963	1963	1963	93
3	20241213	193000	22888414	1963	1963	1963	1963	0
4	20241213	192900	22888414	1963	1963	1963	1963	0
5	20241213	192800	22888414	1963	1963	1963	1963	0
6	20241213	192700	22888414	1963	1963	1963	1963	0
7	20241213	192600	22888414	1963	1963	1963	1963	0
8	20241213	192500	22888414	1963	1963	1963	1963	0
9	20241213	192400	22888414	1963	1963	1963	1963	0
10	20241213	192300	22888414	1963	1963	1963	1963	0
11	20241213	192200	22888414	1963	1963	1963	1963	0
12	20241213	192100	22888414	1963	1963	1963	1963	0
13	20241213	192000	22888414	1963	1963	1963	1963	0
14	20241213	191900	22888414	1963	1963	1963	1963	0
15	20241213	191800	22888414	1963	1963	1963	1963	0
16	20241213	191700	22888414	1963	1963	1963	1963	0
17	20241213	191600	22888414	1963	1963	1963	1963	0
18	20241213	191500	22888414	1963	1963	1963	1963	0
19	20241213	191400	22888414	1963	1963	1963	1963	0
20	20241213	191300	22888414	1963	1963	1963	1963	0
21	20241213	191200	22888414	1963	1963	1963	1963	0
22	20241213	191100	22888414	1963	1963	1963	1963	0
23	20241213	191000	22888414	1963	1963	1963	1963	0
24	20241213	190900	22888414	1963	1963	1963	1963	0
25	20241213	190800	22888414	1963	1963	1963	1963	0
26	20241213	190700	22888414	1963	1963	1963	1963	0
27	20241213	190600	22888414	1963	1963	1963	1963	0
28	20241213	190500	22888414	1963	1963	1963	1963	0
29	20241213	190400	22888414	1963	1963	1963	1963	0
30	20241213	190300	22888414	1963	1963	1963	1963	0
31	20241213	190200	22888414	1963	1963	1963	1963	0
32	20241213	190100	22888414	1963	1963	1963	1963	93
33	20241213	190000	22888414	1963	1963	1963	1963	0
34	20241213	185900	22888414	1963	1963	1963	1963	0
35	20241213	185800	22888414	1963	1963	1963	1963	0
36	20241213	185700	22888414	1963	1963	1963	1963	0
37	20241213	185600	22888414	1963	1963	1963	1963	0
38	20241213	185500	22888414	1963	1963	1963	1963	0
39	20241213	185400	22888414	1963	1963	1963	1963	0
40	20241213	185300	22888414	1963	1963	1963	1963	0
41	20241213	185200	22888414	1963	1963	1963	1963	0
42	20241213	185100	22888414	1963	1963	1963	1963	0
43	20241213	185000	22888414	1963	1963	1963	1963	0
44	20241213	184900	22888414	1963	1963	1963	1963	0
45	20241213	184800	22888414	1963	1963	1963	1963	0
46	20241213	184700	22888414	1963	1963	1963	1963	0
47	20241213	184600	22888414	1963	1963	1963	1963	0
48	20241213	184500	22888414	1963	1963	1963	1963	0
49	20241213	184400	22888414	1963	1963	1963	1963	0
50	20241213	184300	22888414	1963	1963	1963	1963	0
51	20241213	184200	22888414	1963	1963	1963	1963	0
52	20241213	184100	22888414	1963	1963	1963	1963	0
53	20241213	184000	22888414	1963	1963	1963	1963	0
54	20241213	183900	22888414	1963	1963	1963	1963	0
55	20241213	183800	22888414	1963	1963	1963	1963	0
56	20241213	183700	22888414	1963	1963	1963	1963	0
57	20241213	183600	22888414	1963	1963	1963	1963	0
58	20241213	183500	22888414	1963	1963	1963	1963	0
59	20241213	183400	22888414	1963	1963	1963	1963	0
60	20241213	183300	22888414	1963	1963	1963	1963	0
61	20241213	183200	22888414	1963	1963	1963	1963	0
62	20241213	183100	22888414	1963	1963	1963	1963	93
63	20241213	183000	22888414	1963	1963	1963	1963	0
64	20241213	182900	22888414	1963	1963	1963	1963	0
65	20241213	182800	22888414	1963	1963	1963	1963	0
66	20241213	182700	22888414	1963	1963	1963	1963	0
67	20241213	182600	22888414	1963	1963	1963	1963	0
68	20241213	182500	22888414	1963	1963	1963	1963	0
69	20241213	182400	22888414	1963	1963	1963	1963	0
70	20241213	182300	22888414	1963	1963	1963	1963	0
71	20241213	182200	22888414	1963	1963	1963	1963	0
72	20241213	182100	22888414	1963	1963	1963	1963	0
73	20241213	182000	22888414	1963	1963	1963	1963	0
74	20241213	181900	22888414	1963	1963	1963	1963	0
75	20241213	181800	22888414	1963	1963	1963	1963	0
76	20241213	181700	22888414	1963	1963	1963	1963	0
77	20241213	181600	22888414	1963	1963	1963	1963	0
78	20241213	181500	22888414	1963	1963	1963	1963	0
79	20241213	181400	22888414	1963	1963	1963	1963	0
80	20241213	181300	22888414	1963	1963	1963	1963	0
81	20241213	181200	22888414	1963	1963	1963	1963	0
82	20241213	181100	22888414	1963	1963	1963	1963	0
83	20241213	181000	22888414	1963	1963	1963	1963	0
84	20241213	180900	22888414	1963	1963	1963	1963	0
85	20241213	180800	22888414	1963	1963	1963	1963	0
86	20241213	180700	22888414	1963	1963	1963	1963	0
87	20241213	180600	22888414	1963	1963	1963	1963	0
88	20241213	180500	22888414	1963	1963	1963	1963	0
89	20241213	180400	22888414	1963	1963	1963	1963	0
90	20241213	180300	22888414	1963	1963	1963	1963	0
91	20241213	180200	22888414	1963	1963	1963	1963	0
92	20241213	180100	22888414	1963	1963	1963	1963	93
93	20241213	180000	22888414	1963	1963	1963	1963	0
94	20241213	175900	22888414	1963	1963	1963	1963	0
95	20241213	175800	22888414	1963	1963	1963	1963	0
96	20241213	175700	22888414	1963	1963	1963	1963	0
97	20241213	175600	22888414	1963	1963	1963	1963	0
98	20241213	175500	22888414	1963	1963	1963	1963	0
99	20241213	175400	22888414	1963	1963	1963	1963	0
100	20241213	175300	22888414	1963	1963	1963	1963	0
101	20241213	175200	22888414	1963	1963	1963	1963	0
102	20241213	175100	22888414	1963	1963	1963	1963	0
103	20241213	175000	22888414	1963	1963	1963	1963	0
104	20241213	174900	22888414	1963	1963	1963	1963	0
105	20241213	174800	22888414	1963	1963	1963	1963	0
106	20241213	174700	22888414	1963	1963	1963	1963	0
107	20241213	174600	22888414	1963	1963	1963	1963	0
108	20241213	174500	22888414	1963	1963	1963	1963	0
109	20241213	174400	22888414	1963	1963	1963	1963	0
110	20241213	174300	22888414	1963	1963	1963	1963	0
111	20241213	174200	22888414	1963	1963	1963	1963	0
112	20241213	174100	22888414	1963	1963	1963	1963	0
113	20241213	174000	22888414	1963	1963	1963	1963	0
114	20241213	173900	22888414	1963	1963	1963	1963	0
115	20241213	173800	22888414	1963	1963	1963	1963	0
116	20241213	173700	22888414	1963	1963	1963	1963	0
117	20241213	173600	22888414	1963	1963	1963	1963	0
118	20241213	173500	22888414	1963	1963	1963	1963	0
119	20241213	173400	22888414	1963	1963	1963	1963	0
120	20241213	173300	22888414	1963	1963	1963	1963	0
121	20241213	173200	22888414	1963	1963	1963	1963	0
122	20241213	173100	22888414	1963	1963	1963	1963	93
123	20241213	173000	22888414	1963	1963	1963	1963	0
124	20241213	172900	22888414	1963	1963	1963	1963	0
125	20241213	172800	22888414	1963	1963	1963	1963	0
126	20241213	172700	22888414	1963	1963	1963	1963	0
127	20241213	172600	22888414	1963	1963	1963	1963	0
128	20241213	172500	22888414	1963	1963	1963	1963	0
129	20241213	172400	22888414	1963	1963	1963	1963	0
130	20241213	172300	22888414	1963	1963	1963	1963	0
131	20241213	172200	22888414	1963	1963	1963	1963	0
132	20241213	172100	22888414	1963	1963	1963	1963	0
133	20241213	172000	22888414	1963	1963	1963	1963	0
134	20241213	171900	22888414	1963	1963	1963	1963	0
135	20241213	171800	22888414	1963	1963	1963	1963	0
136	20241213	171700	22888414	1963	1963	1963	1963	0
137	20241213	171600	22888414	1963	1963	1963	1963	0
138	20241213	171500	22888414	1963	1963	1963	1963	0
139	20241213	171400	22888414	1963	1963	1963	1963	0
140	20241213	171300	22888414	1963	1963	1963	1963	0
141	20241213	171200	22888414	1963	1963	1963	1963	0
142	20241213	171100	22888414	1963	1963	1963	1963	0
143	20241213	171000	22888414	1963	1963	1963	1963	0
144	20241213	170900	22888414	1963	1963	1963	1963	0
145	20241213	170800	22888414	1963	1963	1963	1963	0
146	20241213	170700	22888414	1963	1963	1963	1963	0
147	20241213	170600	22888414	1963	1963	1963	1963	0
148	20241213	170500	22888414	1963	1963	1963	1963	0
149	20241213	170400	22888414	1963	1963	1963	1963	0
150	20241213	170300	22888414	1963	1963	1963	1963	0
151	20241213	170200	22888414	1963	1963	1963	1963	0
152	20241213	170100	22888414	1963	1963	1963	1963	93
153	20241213	170000	22888414	1963	1963	1963	1963	0
154	20241213	165900	22888414	1963	1963	1963	1963	0
155	20241213	165800	22888414	1963	1963	1963	1963	0
156	20241213	165700	22888414	1963	1963	1963	1963	0
157	20241213	165600	22888414	1963	1963	1963	1963	0
158	20241213	165500	22888414	1963	1963	1963	1963	0
159	20241213	165400	22888414	1963	1963	1963	1963	0
160	20241213	165300	22888414	1963	1963	1963	1963	0
161	20241213	165200	22888414	1963	1963	1963	1963	0
162	20241213	165100	22888414	1963	1963	1963	1963	0
163	20241213	165000	22888414	1963	1963	1963	1963	0
164	20241213	164900	22888414	1963	1963	1963	1963	0
165	20241213	164800	22888414	1963	1963	1963	1963	0
166	20241213	164700	22888414	1963	1963	1963	1963	0
167	20241213	164600	22888414	1963	1963	1963	1963	0
168	20241213	164500	22888414	1963	1963	1963	1963	0
169	20241213	164400	22888414	1963	1963	1963	1963	0
170	20241213	164300	22888414	1963	1963	1963	1963	0
171	20241213	164200	22888414	1963	1963	1963	1963	0
172	20241213	164100	22888414	1963	1963	1963	1963	0
173	20241213	164000	22888414	1963	1963	1963	1963	0
174	20241213	163900	22888414	1963	1963	1963	1963	0
175	20241213	163800	22888414	1963	1963	1963	1963	0
176	20241213	163700	22888414	1963	1963	1963	1963	0
177	20241213	163600	22888414	1963	1963	1963	1963	0
178	20241213	163500	22888414	1963	1963	1963	1963	0
179	20241213	163400	22888414	1963	1963	1963	1963	0
180	20241213	163300	22888414	1963	1963	1963	1963	0
181	20241213	163200	22888414	1963	1963	1963	1963	0
182	20241213	163100	22888414	1963	1963	1963	1963	93
183	20241213	163000	22888414	1963	1963	1963	1963	0
184	20241213	162900	22888414	1963	1963	1963	1963	0
185	20241213	162800	22888414	1963	1963	1963	1963	0
186	20241213	162700	22888414	1963	1963	1963	1963	0
187	20241213	162600	22888414	1963	1963	1963	1963	0
188	20241213	162500	22888414	1963	1963	1963	1963	0
189	20241213	162400	22888414	1963	1963	1963	1963	0
190	20241213	162300	22888414	1963	1963	1963	1963	0
191	20241213	162200	22888414	1963	1963	1963	1963	0
192	20241213	162100	22888414	1963	1963	1963	1963	0
193	20241213	162000	22888414	1963	1963	1963	1963	0
194	20241213	161900	22888414	1963	1963	1963	1963	0
195	20241213	161800	22888414	1963	1963	1963	1963	0
196	20241213	161700	22888414	1963	1963	1963	1963	0
197	20241213	161600	22888414	1963	1963	1963	1963	0
198	20241213	161500	22888414	1963	1963	1963	1963	0
199	20241213	161400	22888414	1963	1963	1963	1963	0
200	20241213	161300	22888414	1963	1963	1963	1963	0
201	20241213	161200	22888414	1963	1963	1963	1963	0
202	20241213	161100	22888414	1963	1963	1963	1963	0
203	20241213	161000	22888414	1963	1963	1963	1963	0
204	20241213	160900	22888414	1963	1963	1963	1963	0
205	20241213	160800	22888414	1963	1963	1963	1963	0
206	20241213	160700	22888414	1963	1963	1963	1963	0
207	20241213	160600	22888414	1963	1963	1963	1963	0
208	20241213	160500	22888414	1963	1963	1963	1963	0
209	20241213	160400	22888414	1963	1963	1963	1963	0
210	20241213	160300	22888414	1963	1963	1963	1963	0
211	20241213	160200	22888414	1963	1963	1963	1963	0
212	20241213	160100	22888414	1963	1963	1963	1963	93
213	20241213	160000	22888414	1963	1963	1963	1963	0
214	20241213	155900	22888414	1963	1963	1963	1963	0
215	20241213	155800	22888414	1963	1963	1963	1963	0
216	20241213	155700	22888414	1963	1963	1963	1963	0
217	20241213	155600	22888414	1963	1963	1963	1963	0
218	20241213	155500	22888414	1963	1963	1963	1963	0
219	20241213	155400	22888414	1963	1963	1963	1963	0
220	20241213	155300	22888414	1963	1963	1963	1963	0
221	20241213	155200	22888414	1963	1963	1963	1963	0
222	20241213	155100	22888414	1963	1963	1963	1963	0
223	20241213	155000	22888414	1963	1963	1963	1963	0
224	20241213	154900	22888414	1963	1963	1963	1963	0
225	20241213	154800	22888414	1963	1963	1963	1963	0
226	20241213	154700	22888414	1963	1963	1963	1963	0
227	20241213	154600	22888414	1963	1963	1963	1963	0
228	20241213	154500	22888414	1963	1963	1963	1963	0
229	20241213	154400	22888414	1963	1963	1963	1963	0
230	20241213	154300	22888414	1963	1963	1963	1963	0
231	20241213	154200	22888414	1963	1963	1963	1963	0
232	20241213	154100	22888414	1963	1963	1963	1963	0
233	20241213	154000	22888414	1963	1963	1963	1963	0
234	20241213	153900	22888414	1963	1963	1963	1963	0
235	20241213	153800	22888414	1963	1963	1963	1963	0
236	20241213	153700	22888414	1963	1963	1963	1963	0
237	20241213	153600	22888414	1963	1963	1963	1963	0
238	20241213	153500	22888414	1963	1963	1963	1963	0
239	20241213	153400	22888414	1963	1963	1963	1963	0
240	20241213	153300	22888414	1963	1963	1963	1963	0
241	20241213	153200	22888414	1963	1963	1963	1963	0
242	20241213	153100	22888414	1963	1963	1963	1963	93
243	20241213	153000	22888414	1963	1963	1963	1963	93
244	20241213	152900	22705855	1963	1963	1963	1963	0
245	20241213	152800	22705855	1963	1963	1963	1963	0
246	20241213	152700	22705855	1963	1963	1963	1963	0
247	20241213	152600	22705855	1963	1963	1963	1963	0
248	20241213	152500	22705855	1963	1963	1963	1963	0
249	20241213	152400	22705855	1963	1963	1963	1963	0
250	20241213	152300	22705855	1963	1963	1963	1963	0
251	20241213	152200	22705855	1963	1963	1963	1963	0
252	20241213	152100	22705855	1963	1963	1963	1963	0
253	20241213	152000	22705855	1963	1963	1963	1963	0
254	20241213	151900	22705855	1963	1963	1963	1963	0
255	20241213	151800	22705855	1963	1963	1963	1963	0
256	20241213	151700	22705855	1963	1963	1963	1963	1
257	20241213	151600	22703892	1963	1963	1963	1963	0
258	20241213	151500	22703892	1963	1963	1963	1963	0
259	20241213	151400	22703892	1963	1963	1963	1963	0
260	20241213	151300	22703892	1963	1963	1963	1963	0
261	20241213	151200	22703892	1963	1963	1963	1963	0
262	20241213	151100	22703892	1963	1963	1963	1963	0
263	20241213	151000	22703892	1963	1962	1963	1962	19
264	20241213	150900	22666612	1962	1962	1962	1962	0
265	20241213	150800	22666612	1962	1962	1962	1962	0
266	20241213	150700	22666612	1962	1962	1962	1962	0
267	20241213	150600	22666612	1962	1962	1962	1962	0
268	20241213	150500	22666612	1962	1962	1962	1962	0
269	20241213	150400	22666612	1962	1962	1962	1962	0
270	20241213	150300	22666612	1962	1962	1962	1962	0
271	20241213	150200	22666612	1962	1962	1962	1962	2
272	20241213	150100	22662688	1963	1963	1963	1963	0
273	20241213	150000	22662688	1963	1963	1963	1963	0
274	20241213	145900	22662688	1963	1963	1963	1963	1
275	20241213	145800	22660725	1963	1963	1963	1963	49
276	20241213	145700	22564538	1963	1963	1963	1963	0
277	20241213	145600	22564538	1963	1962	1963	1962	140
278	20241213	145500	22289857	1962	1962	1962	1962	34
279	20241213	145400	22223149	1962	1962	1962	1962	132
280	20241213	145300	21964165	1962	1962	1962	1962	1
281	20241213	145200	21962203	1962	1962	1962	1962	0
282	20241213	145100	21962203	1962	1962	1962	1962	0
283	20241213	145000	21962203	1962	1962	1962	1962	0
284	20241213	144900	21962203	1962	1962	1962	1962	0
285	20241213	144800	21962203	1962	1962	1962	1962	0
286	20241213	144700	21962203	1962	1962	1962	1962	0
287	20241213	144600	21962203	1962	1962	1962	1962	0
288	20241213	144500	21962203	1962	1962	1962	1962	0
289	20241213	144400	21962203	1962	1962	1962	1962	0
290	20241213	144300	21962203	1962	1962	1962	1962	0
291	20241213	144200	21962203	1962	1962	1962	1962	0
292	20241213	144100	21962203	1962	1962	1962	1962	0
293	20241213	144000	21962203	1962	1962	1962	1962	0
294	20241213	143900	21962203	1962	1962	1962	1962	0
295	20241213	143800	21962203	1962	1962	1962	1962	0
296	20241213	143700	21962203	1962	1962	1962	1962	0
297	20241213	143600	21962203	1962	1962	1962	1962	0
298	20241213	143500	21962203	1962	1962	1962	1962	0
299	20241213	143400	21962203	1962	1962	1962	1962	0
300	20241213	143300	21962203	1962	1962	1962	1962	0
301	20241213	143200	21962203	1962	1962	1962	1962	0
302	20241213	143100	21962203	1962	1962	1962	1962	0
303	20241213	143000	21962203	1962	1962	1962	1962	0
304	20241213	142900	21962203	1962	1962	1962	1962	0
305	20241213	142800	21962203	1962	1962	1962	1962	0
306	20241213	142700	21962203	1962	1962	1962	1962	0
307	20241213	142600	21962203	1962	1962	1962	1962	7
308	20241213	142500	21948469	1933	1933	1933	1933	50
309	20241213	142400	21851819	1962	1962	1962	1962	0
310	20241213	142300	21851819	1962	1962	1962	1962	0
311	20241213	142200	21851819	1962	1962	1962	1962	0
312	20241213	142100	21851819	1962	1962	1962	1962	0
313	20241213	142000	21851819	1962	1962	1962	1962	0
314	20241213	141900	21851819	1962	1962	1962	1962	0
315	20241213	141800	21851819	1962	1962	1962	1962	0
316	20241213	141700	21851819	1962	1962	1962	1962	0
317	20241213	141600	21851819	1962	1933	1962	1933	40
318	20241213	141500	21774441	1963	1963	1963	1963	0
319	20241213	141400	21774441	1963	1963	1963	1963	0
320	20241213	141300	21774441	1963	1963	1963	1963	0
321	20241213	141200	21774441	1963	1963	1963	1963	0
322	20241213	141100	21774441	1963	1963	1963	1963	0
323	20241213	141000	21774441	1963	1963	1963	1963	0
324	20241213	140900	21774441	1963	1963	1963	1963	0
325	20241213	140800	21774441	1963	1963	1963	1963	0
326	20241213	140700	21774441	1963	1963	1963	1963	500
327	20241213	140600	20792941	1963	1963	1963	1963	0
328	20241213	140500	20792941	1963	1963	1963	1963	0
329	20241213	140400	20792941	1963	1963	1963	1963	0
330	20241213	140300	20792941	1963	1963	1963	1963	0
331	20241213	140200	20792941	1963	1963	1963	1963	0
332	20241213	140100	20792941	1963	1963	1963	1963	0
333	20241213	140000	20792941	1963	1963	1963	1963	0
334	20241213	135900	20792941	1963	1963	1963	1963	1
335	20241213	135800	20790978	1963	1963	1963	1963	0
336	20241213	135700	20790978	1963	1963	1963	1963	0
337	20241213	135600	20790978	1963	1963	1963	1963	0
338	20241213	135500	20790978	1963	1963	1963	1963	0
339	20241213	135400	20790978	1963	1963	1963	1963	0
340	20241213	135300	20790978	1963	1963	1963	1963	0
341	20241213	135200	20790978	1963	1963	1963	1963	0
342	20241213	135100	20790978	1963	1963	1963	1963	0
343	20241213	135000	20790978	1963	1963	1963	1963	0
344	20241213	134900	20790978	1963	1963	1963	1963	0
345	20241213	134800	20790978	1963	1963	1963	1963	0
346	20241213	134700	20790978	1963	1963	1963	1963	0
347	20241213	134600	20790978	1963	1963	1963	1963	0
348	20241213	134500	20790978	1963	1963	1963	1963	0
349	20241213	134400	20790978	1963	1963	1963	1963	0
350	20241213	134300	20790978	1963	1963	1963	1963	70
351	20241213	134200	20653568	1963	1963	1963	1963	0
352	20241213	134100	20653568	1963	1963	1963	1963	0
353	20241213	134000	20653568	1963	1963	1963	1963	0
354	20241213	133900	20653568	1963	1963	1963	1963	0
355	20241213	133800	20653568	1963	1963	1963	1963	0
356	20241213	133700	20653568	1963	1963	1963	1963	0
357	20241213	133600	20653568	1963	1963	1963	1963	0
358	20241213	133500	20653568	1963	1963	1963	1963	0
359	20241213	133400	20653568	1963	1963	1963	1963	0
360	20241213	133300	20653568	1963	1963	1963	1963	0
361	20241213	133200	20653568	1963	1963	1963	1963	0
362	20241213	133100	20653568	1963	1963	1963	1963	0
363	20241213	133000	20653568	1963	1963	1963	1963	0
364	20241213	132900	20653568	1963	1963	1963	1963	0
365	20241213	132800	20653568	1963	1963	1963	1963	0
366	20241213	132700	20653568	1963	1963	1963	1963	0
367	20241213	132600	20653568	1963	1963	1963	1963	0
368	20241213	132500	20653568	1963	1963	1963	1963	1
369	20241213	132400	20651605	1963	1963	1963	1963	0
370	20241213	132300	20651605	1963	1963	1963	1963	0
371	20241213	132200	20651605	1963	1963	1963	1963	0
372	20241213	132100	20651605	1963	1963	1963	1963	0
373	20241213	132000	20651605	1963	1963	1963	1963	0
374	20241213	131900	20651605	1963	1963	1963	1963	0
375	20241213	131800	20651605	1963	1963	1963	1963	0
376	20241213	131700	20651605	1963	1963	1963	1963	0
377	20241213	131600	20651605	1963	1963	1963	1963	0
378	20241213	131500	20651605	1963	1963	1963	1963	0
379	20241213	131400	20651605	1963	1963	1963	1963	0
380	20241213	131300	20651605	1963	1963	1963	1963	254
381	20241213	131200	20153003	1964	1964	1964	1964	0
382	20241213	131100	20153003	1964	1964	1964	1964	0
383	20241213	131000	20153003	1964	1933	1964	1923	2138
384	20241213	130900	15994835	1964	1964	1964	1964	0
385	20241213	130800	15994835	1964	1964	1964	1964	0
386	20241213	130700	15994835	1964	1964	1964	1964	0
387	20241213	130600	15994835	1964	1964	1964	1964	0
388	20241213	130500	15994835	1964	1964	1964	1964	0
389	20241213	130400	15994835	1964	1964	1964	1964	0
390	20241213	130300	15994835	1964	1964	1964	1964	0
391	20241213	130200	15994835	1964	1964	1964	1964	200
392	20241213	130100	15602035	1964	1964	1964	1964	0
393	20241213	130000	15602035	1964	1964	1964	1964	0
394	20241213	125900	15602035	1964	1964	1964	1964	0
395	20241213	125800	15602035	1964	1964	1964	1964	0
396	20241213	125700	15602035	1964	1964	1964	1964	0
397	20241213	125600	15602035	1964	1964	1964	1964	0
398	20241213	125500	15602035	1964	1964	1964	1964	0
399	20241213	125400	15602035	1964	1964	1964	1964	0
400	20241213	125300	15602035	1964	1964	1964	1964	0
401	20241213	125200	15602035	1964	1964	1964	1964	0
402	20241213	125100	15602035	1964	1964	1964	1964	12
403	20241213	125000	15578467	1964	1964	1964	1964	0
404	20241213	124900	15578467	1964	1964	1964	1964	0
405	20241213	124800	15578467	1964	1964	1964	1964	0
406	20241213	124700	15578467	1964	1964	1964	1964	0
407	20241213	124600	15578467	1964	1964	1964	1964	0
408	20241213	124500	15578467	1964	1964	1964	1964	0
409	20241213	124400	15578467	1964	1964	1964	1964	0
410	20241213	124300	15578467	1964	1964	1964	1964	0
411	20241213	124200	15578467	1964	1963	1964	1963	7
412	20241213	124100	15564720	1932	1964	1964	1932	51
413	20241213	124000	15464588	1964	1964	1964	1964	0
414	20241213	123900	15464588	1964	1964	1964	1964	0
415	20241213	123800	15464588	1964	1964	1964	1964	0
416	20241213	123700	15464588	1964	1960	1964	1960	51
417	20241213	123600	15364589	1964	1964	1964	1964	0
418	20241213	123500	15364589	1964	1964	1964	1964	0
419	20241213	123400	15364589	1964	1964	1964	1964	0
420	20241213	123300	15364589	1964	1964	1964	1964	0
421	20241213	123200	15364589	1964	1964	1964	1964	0
422	20241213	123100	15364589	1964	1964	1964	1964	0
423	20241213	123000	15364589	1964	1964	1964	1964	0
424	20241213	122900	15364589	1964	1964	1964	1964	0
425	20241213	122800	15364589	1964	1964	1964	1964	0
426	20241213	122700	15364589	1964	1964	1964	1964	0
427	20241213	122600	15364589	1964	1964	1964	1964	0
428	20241213	122500	15364589	1964	1964	1964	1964	0
429	20241213	122400	15364589	1964	1964	1964	1964	0
430	20241213	122300	15364589	1964	1964	1964	1964	0
431	20241213	122200	15364589	1964	1964	1964	1964	0
432	20241213	122100	15364589	1964	1964	1964	1964	0
433	20241213	122000	15364589	1964	1964	1964	1964	0
434	20241213	121900	15364589	1964	1964	1964	1964	0
435	20241213	121800	15364589	1964	1964	1964	1964	0
436	20241213	121700	15364589	1964	1964	1964	1964	0
437	20241213	121600	15364589	1964	1964	1964	1964	0
438	20241213	121500	15364589	1964	1964	1964	1964	0
439	20241213	121400	15364589	1964	1964	1964	1964	0
440	20241213	121300	15364589	1964	1964	1964	1964	0
441	20241213	121200	15364589	1964	1964	1964	1964	1
442	20241213	121100	15362625	1964	1964	1964	1964	0
443	20241213	121000	15362625	1964	1964	1964	1964	0
444	20241213	120900	15362625	1964	1964	1964	1964	0
445	20241213	120800	15362625	1964	1963	1964	1963	1002
446	20241213	120700	13395698	1963	1963	1963	1963	19
447	20241213	120600	13358401	1963	1963	1963	1963	0
448	20241213	120500	13358401	1963	1963	1963	1963	1
449	20241213	120400	13356438	1963	1963	1963	1963	2
450	20241213	120300	13352512	1963	1963	1963	1963	0
451	20241213	120200	13352512	1963	1963	1963	1963	0
452	20241213	120100	13352512	1963	1963	1963	1963	11
453	20241213	120000	13330919	1964	1964	1964	1964	0
454	20241213	115900	13330919	1964	1964	1964	1964	0
455	20241213	115800	13330919	1964	1964	1964	1964	0
456	20241213	115700	13330919	1964	1964	1964	1964	0
457	20241213	115600	13330919	1964	1964	1964	1964	0
458	20241213	115500	13330919	1964	1964	1964	1964	0
459	20241213	115400	13330919	1964	1964	1964	1964	0
460	20241213	115300	13330919	1964	1964	1964	1964	0
461	20241213	115200	13330919	1964	1964	1964	1964	0
462	20241213	115100	13330919	1964	1964	1964	1964	0
463	20241213	115000	13330919	1964	1964	1964	1964	0
464	20241213	114900	13330919	1964	1964	1964	1964	0
465	20241213	114800	13330919	1964	1964	1964	1964	0
466	20241213	114700	13330919	1964	1964	1964	1964	0
467	20241213	114600	13330919	1964	1964	1964	1964	0
468	20241213	114500	13330919	1964	1964	1964	1964	0
469	20241213	114400	13330919	1964	1964	1964	1964	0
470	20241213	114300	13330919	1964	1964	1964	1964	0
471	20241213	114200	13330919	1964	1964	1964	1964	0
472	20241213	114100	13330919	1964	1963	1964	1963	20
473	20241213	114000	13291658	1963	1963	1963	1963	0
474	20241213	113900	13291658	1963	1963	1963	1963	0
475	20241213	113800	13291658	1963	1963	1963	1963	0
476	20241213	113700	13291658	1963	1963	1963	1963	0
477	20241213	113600	13291658	1963	1963	1963	1963	0
478	20241213	113500	13291658	1963	1963	1963	1963	0
479	20241213	113400	13291658	1963	1963	1963	1963	22
480	20241213	113300	13248472	1963	1963	1963	1963	0
481	20241213	113200	13248472	1963	1963	1963	1963	0
482	20241213	113100	13248472	1963	1947	1963	1940	109
483	20241213	113000	13036489	1961	1961	1961	1961	0
484	20241213	112900	13036489	1961	1961	1961	1961	0
485	20241213	112800	13036489	1961	1961	1963	1961	15
486	20241213	112700	13007063	1948	1961	1961	1948	656
487	20241213	112600	11721565	1960	1951	1960	1951	54
488	20241213	112500	11615770	1960	1960	1960	1960	0
489	20241213	112400	11615770	1960	1960	1960	1960	2
490	20241213	112300	11611850	1960	1960	1960	1960	0
491	20241213	112200	11611850	1960	1960	1960	1960	0
492	20241213	112100	11611850	1960	1960	1960	1960	0
493	20241213	112000	11611850	1960	1960	1960	1960	0
494	20241213	111900	11611850	1960	1960	1960	1960	0
495	20241213	111800	11611850	1960	1952	1960	1952	1025
496	20241213	111700	9606915	1951	1951	1951	1951	0
497	20241213	111600	9606915	1951	1951	1952	1951	379
498	20241213	111500	8867485	1950	1950	1950	1950	166
499	20241213	111400	8543785	1950	1950	1950	1950	1
500	20241213	111300	8541835	1950	1950	1950	1950	0
501	20241213	111200	8541835	1950	1950	1950	1950	0
502	20241213	111100	8541835	1950	1950	1950	1950	0
503	20241213	111000	8541835	1950	1950	1950	1950	0
504	20241213	110900	8541835	1950	1950	1950	1950	0
505	20241213	110800	8541835	1950	1950	1950	1950	2
506	20241213	110700	8537935	1950	1950	1950	1950	0
507	20241213	110600	8537935	1950	1950	1950	1950	2
508	20241213	110500	8534035	1949	1949	1949	1949	75
509	20241213	110400	8387860	1949	1949	1949	1949	0
510	20241213	110300	8387860	1949	1949	1949	1949	0
511	20241213	110200	8387860	1949	1949	1949	1949	0
512	20241213	110100	8387860	1949	1949	1949	1949	0
513	20241213	110000	8387860	1949	1949	1949	1949	0
514	20241213	105900	8387860	1949	1949	1949	1949	9
515	20241213	105800	8370319	1949	1949	1949	1949	0
516	20241213	105700	8370319	1949	1949	1949	1949	1
517	20241213	105600	8368370	1949	1949	1949	1949	0
518	20241213	105500	8368370	1949	1949	1949	1949	0
519	20241213	105400	8368370	1949	1949	1949	1949	3
520	20241213	105300	8362523	1949	1949	1949	1949	0
521	20241213	105200	8362523	1949	1949	1949	1949	0
522	20241213	105100	8362523	1949	1949	1949	1949	0
523	20241213	105000	8362523	1949	1949	1949	1949	0
524	20241213	104900	8362523	1949	1949	1949	1949	0
525	20241213	104800	8362523	1949	1949	1949	1949	20
526	20241213	104700	8323543	1949	1949	1949	1948	82
527	20241213	104600	8163736	1949	1949	1949	1949	0
528	20241213	104500	8163736	1949	1949	1949	1949	2
529	20241213	104400	8159838	1948	1948	1948	1948	9
530	20241213	104300	8142306	1948	1949	1949	1948	11
531	20241213	104200	8120871	1949	1949	1949	1949	0
532	20241213	104100	8120871	1949	1949	1949	1949	23
533	20241213	104000	8076044	1950	1950	1950	1950	0
534	20241213	103900	8076044	1950	1950	1950	1950	0
535	20241213	103800	8076044	1950	1950	1950	1950	0
536	20241213	103700	8076044	1950	1950	1950	1950	0
537	20241213	103600	8076044	1950	1950	1950	1950	0
538	20241213	103500	8076044	1950	1950	1950	1950	0
539	20241213	103400	8076044	1950	1950	1950	1950	0
540	20241213	103300	8076044	1950	1950	1950	1950	0
541	20241213	103200	8076044	1950	1950	1950	1950	0
542	20241213	103100	8076044	1950	1950	1950	1950	0
543	20241213	103000	8076044	1950	1950	1950	1950	0
544	20241213	102900	8076044	1950	1950	1950	1950	0
545	20241213	102800	8076044	1950	1950	1950	1950	0
546	20241213	102700	8076044	1950	1950	1950	1950	0
547	20241213	102600	8076044	1950	1950	1950	1950	0
548	20241213	102500	8076044	1950	1950	1950	1950	0
549	20241213	102400	8076044	1950	1950	1950	1950	2
550	20241213	102300	8072144	1949	1949	1949	1949	300
551	20241213	102200	7487444	1949	1949	1949	1949	0
552	20241213	102100	7487444	1949	1949	1949	1949	1
553	20241213	102000	7485495	1950	1950	1950	1950	0
554	20241213	101900	7485495	1950	1950	1950	1950	0
555	20241213	101800	7485495	1950	1950	1950	1950	0
556	20241213	101700	7485495	1950	1950	1950	1950	0
557	20241213	101600	7485495	1950	1950	1950	1950	0
558	20241213	101500	7485495	1950	1950	1950	1950	0
559	20241213	101400	7485495	1950	1950	1950	1950	0
560	20241213	101300	7485495	1950	1950	1950	1950	0
561	20241213	101200	7485495	1950	1950	1950	1950	0
562	20241213	101100	7485495	1950	1950	1950	1950	0
563	20241213	101000	7485495	1950	1950	1950	1950	0
564	20241213	100900	7485495	1950	1950	1950	1950	0
565	20241213	100800	7485495	1950	1950	1950	1950	0
566	20241213	100700	7485495	1950	1950	1950	1950	0
567	20241213	100600	7485495	1950	1950	1950	1950	0
568	20241213	100500	7485495	1950	1945	1950	1945	514
569	20241213	100400	6483594	1945	1945	1945	1945	3
570	20241213	100300	6477759	1945	1945	1945	1945	0
571	20241213	100200	6477759	1945	1945	1945	1945	0
572	20241213	100100	6477759	1945	1941	1945	1941	2
573	20241213	100000	6473873	1941	1941	1941	1941	346
574	20241213	095900	5802287	1941	1941	1941	1941	4
575	20241213	095800	5794523	1945	1945	1945	1945	0
576	20241213	095700	5794523	1945	1945	1945	1945	0
577	20241213	095600	5794523	1945	1945	1945	1945	0
578	20241213	095500	5794523	1945	1945	1945	1945	0
579	20241213	095400	5794523	1945	1945	1945	1945	0
580	20241213	095300	5794523	1945	1945	1945	1945	0
581	20241213	095200	5794523	1945	1945	1945	1945	0
582	20241213	095100	5794523	1945	1945	1945	1945	0
583	20241213	095000	5794523	1945	1945	1945	1945	20
584	20241213	094900	5755623	1945	1945	1945	1945	0
585	20241213	094800	5755623	1945	1945	1945	1945	0
586	20241213	094700	5755623	1945	1945	1945	1945	0
587	20241213	094600	5755623	1945	1945	1945	1945	0
588	20241213	094500	5755623	1945	1945	1945	1945	0
589	20241213	094400	5755623	1945	1945	1945	1945	1
590	20241213	094300	5753678	1945	1944	1945	1944	25
591	20241213	094200	5705063	1939	1939	1939	1939	0
592	20241213	094100	5705063	1939	1939	1939	1939	0
593	20241213	094000	5705063	1939	1939	1945	1917	148
594	20241213	093900	5419617	1939	1939	1939	1939	0
595	20241213	093800	5419617	1939	1939	1939	1939	66
596	20241213	093700	5291643	1939	1939	1939	1939	0
597	20241213	093600	5291643	1939	1939	1939	1939	1
598	20241213	093500	5289704	1939	1939	1939	1939	0
599	20241213	093400	5289704	1939	1939	1939	1939	0
600	20241213	093300	5289704	1939	1939	1939	1939	0
601	20241213	093200	5289704	1939	1939	1939	1939	2
602	20241213	093100	5285826	1938	1938	1938	1938	0
603	20241213	093000	5285826	1938	1939	1939	1938	107
604	20241213	092900	5078452	1939	1939	1939	1939	0
605	20241213	092800	5078452	1939	1939	1939	1939	0
606	20241213	092700	5078452	1939	1939	1939	1939	0
607	20241213	092600	5078452	1939	1939	1939	1939	0
608	20241213	092500	5078452	1939	1939	1939	1939	0
609	20241213	092400	5078452	1939	1939	1939	1939	0
610	20241213	092300	5078452	1939	1939	1939	1939	0
611	20241213	092200	5078452	1939	1939	1939	1939	0
612	20241213	092100	5078452	1939	1939	1939	1939	0
613	20241213	092000	5078452	1939	1939	1939	1939	0
614	20241213	091900	5078452	1939	1939	1939	1939	0
615	20241213	091800	5078452	1939	1939	1939	1939	0
616	20241213	091700	5078452	1939	1939	1939	1939	0
617	20241213	091600	5078452	1939	1939	1939	1939	2
618	20241213	091500	5074574	1938	1938	1938	1938	0
619	20241213	091400	5074574	1938	1938	1938	1938	2
620	20241213	091300	5070698	1912	1926	1926	1910	1902
621	20241213	091200	1433914	1930	1930	1930	1930	5
622	20241213	091100	1424264	1939	1939	1939	1939	0
623	20241213	091000	1424264	1939	1939	1939	1939	500
624	20241213	090900	454764	1939	1939	1939	1939	1
625	20241213	090800	452825	1930	1930	1930	1930	15
626	20241213	090700	423875	1939	1939	1939	1939	0
627	20241213	090600	423875	1939	1938	1939	1938	7
628	20241213	090500	410308	1938	1938	1938	1938	0
629	20241213	090400	410308	1938	1938	1938	1938	5
630	20241213	090300	400618	1926	1926	1926	1926	97
631	20241213	090200	213796	1926	1926	1926	1926	0
632	20241213	090100	213796	1926	1927	1927	1926	47
633	20241213	090000	123264	1926	1926	1926	1926	64