KissMeData/223310/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	204400	147142284	1946	1946	1946	1946	1358
3	20241213	204300	147142284	1946	1946	1946	1946	0
4	20241213	204200	147142284	1946	1946	1946	1946	0
5	20241213	204100	147142284	1946	1946	1946	1946	0
6	20241213	204000	147142284	1946	1946	1946	1946	0
7	20241213	203900	147142284	1946	1946	1946	1946	0
8	20241213	203800	147142284	1946	1946	1946	1946	0
9	20241213	203700	147142284	1946	1946	1946	1946	0
10	20241213	203600	147142284	1946	1946	1946	1946	0
11	20241213	203500	147142284	1946	1946	1946	1946	0
12	20241213	203400	147142284	1946	1946	1946	1946	0
13	20241213	203300	147142284	1946	1946	1946	1946	0
14	20241213	203200	147142284	1946	1946	1946	1946	0
15	20241213	203100	147142284	1946	1946	1946	1946	0
16	20241213	203000	147142284	1946	1946	1946	1946	0
17	20241213	202900	147142284	1946	1946	1946	1946	0
18	20241213	202800	147142284	1946	1946	1946	1946	0
19	20241213	202700	147142284	1946	1946	1946	1946	0
20	20241213	202600	147142284	1946	1946	1946	1946	0
21	20241213	202500	147142284	1946	1946	1946	1946	0
22	20241213	202400	147142284	1946	1946	1946	1946	0
23	20241213	202300	147142284	1946	1946	1946	1946	0
24	20241213	202200	147142284	1946	1946	1946	1946	0
25	20241213	202100	147142284	1946	1946	1946	1946	0
26	20241213	202000	147142284	1946	1946	1946	1946	0
27	20241213	201900	147142284	1946	1946	1946	1946	0
28	20241213	201800	147142284	1946	1946	1946	1946	0
29	20241213	201700	147142284	1946	1946	1946	1946	0
30	20241213	201600	147142284	1946	1946	1946	1946	0
31	20241213	201500	147142284	1946	1946	1946	1946	0
32	20241213	201400	147142284	1946	1946	1946	1946	1358
33	20241213	201300	147142284	1946	1946	1946	1946	0
34	20241213	201200	147142284	1946	1946	1946	1946	0
35	20241213	201100	147142284	1946	1946	1946	1946	0
36	20241213	201000	147142284	1946	1946	1946	1946	0
37	20241213	200900	147142284	1946	1946	1946	1946	0
38	20241213	200800	147142284	1946	1946	1946	1946	0
39	20241213	200700	147142284	1946	1946	1946	1946	0
40	20241213	200600	147142284	1946	1946	1946	1946	0
41	20241213	200500	147142284	1946	1946	1946	1946	0
42	20241213	200400	147142284	1946	1946	1946	1946	0
43	20241213	200300	147142284	1946	1946	1946	1946	0
44	20241213	200200	147142284	1946	1946	1946	1946	0
45	20241213	200100	147142284	1946	1946	1946	1946	0
46	20241213	200000	147142284	1946	1946	1946	1946	0
47	20241213	195900	147142284	1946	1946	1946	1946	0
48	20241213	195800	147142284	1946	1946	1946	1946	0
49	20241213	195700	147142284	1946	1946	1946	1946	0
50	20241213	195600	147142284	1946	1946	1946	1946	0
51	20241213	195500	147142284	1946	1946	1946	1946	0
52	20241213	195400	147142284	1946	1946	1946	1946	0
53	20241213	195300	147142284	1946	1946	1946	1946	0
54	20241213	195200	147142284	1946	1946	1946	1946	0
55	20241213	195100	147142284	1946	1946	1946	1946	0
56	20241213	195000	147142284	1946	1946	1946	1946	0
57	20241213	194900	147142284	1946	1946	1946	1946	0
58	20241213	194800	147142284	1946	1946	1946	1946	0
59	20241213	194700	147142284	1946	1946	1946	1946	0
60	20241213	194600	147142284	1946	1946	1946	1946	0
61	20241213	194500	147142284	1946	1946	1946	1946	0
62	20241213	194400	147142284	1946	1946	1946	1946	1358
63	20241213	194300	147142284	1946	1946	1946	1946	0
64	20241213	194200	147142284	1946	1946	1946	1946	0
65	20241213	194100	147142284	1946	1946	1946	1946	0
66	20241213	194000	147142284	1946	1946	1946	1946	0
67	20241213	193900	147142284	1946	1946	1946	1946	0
68	20241213	193800	147142284	1946	1946	1946	1946	0
69	20241213	193700	147142284	1946	1946	1946	1946	0
70	20241213	193600	147142284	1946	1946	1946	1946	0
71	20241213	193500	147142284	1946	1946	1946	1946	0
72	20241213	193400	147142284	1946	1946	1946	1946	0
73	20241213	193300	147142284	1946	1946	1946	1946	0
74	20241213	193200	147142284	1946	1946	1946	1946	0
75	20241213	193100	147142284	1946	1946	1946	1946	0
76	20241213	193000	147142284	1946	1946	1946	1946	0
77	20241213	192900	147142284	1946	1946	1946	1946	0
78	20241213	192800	147142284	1946	1946	1946	1946	0
79	20241213	192700	147142284	1946	1946	1946	1946	0
80	20241213	192600	147142284	1946	1946	1946	1946	0
81	20241213	192500	147142284	1946	1946	1946	1946	0
82	20241213	192400	147142284	1946	1946	1946	1946	0
83	20241213	192300	147142284	1946	1946	1946	1946	0
84	20241213	192200	147142284	1946	1946	1946	1946	0
85	20241213	192100	147142284	1946	1946	1946	1946	0
86	20241213	192000	147142284	1946	1946	1946	1946	0
87	20241213	191900	147142284	1946	1946	1946	1946	0
88	20241213	191800	147142284	1946	1946	1946	1946	0
89	20241213	191700	147142284	1946	1946	1946	1946	0
90	20241213	191600	147142284	1946	1946	1946	1946	0
91	20241213	191500	147142284	1946	1946	1946	1946	0
92	20241213	191400	147142284	1946	1946	1946	1946	1358
93	20241213	191300	147142284	1946	1946	1946	1946	0
94	20241213	191200	147142284	1946	1946	1946	1946	0
95	20241213	191100	147142284	1946	1946	1946	1946	0
96	20241213	191000	147142284	1946	1946	1946	1946	0
97	20241213	190900	147142284	1946	1946	1946	1946	0
98	20241213	190800	147142284	1946	1946	1946	1946	0
99	20241213	190700	147142284	1946	1946	1946	1946	0
100	20241213	190600	147142284	1946	1946	1946	1946	0
101	20241213	190500	147142284	1946	1946	1946	1946	0
102	20241213	190400	147142284	1946	1946	1946	1946	0
103	20241213	190300	147142284	1946	1946	1946	1946	0
104	20241213	190200	147142284	1946	1946	1946	1946	0
105	20241213	190100	147142284	1946	1946	1946	1946	0
106	20241213	190000	147142284	1946	1946	1946	1946	0
107	20241213	185900	147142284	1946	1946	1946	1946	0
108	20241213	185800	147142284	1946	1946	1946	1946	0
109	20241213	185700	147142284	1946	1946	1946	1946	0
110	20241213	185600	147142284	1946	1946	1946	1946	0
111	20241213	185500	147142284	1946	1946	1946	1946	0
112	20241213	185400	147142284	1946	1946	1946	1946	0
113	20241213	185300	147142284	1946	1946	1946	1946	0
114	20241213	185200	147142284	1946	1946	1946	1946	0
115	20241213	185100	147142284	1946	1946	1946	1946	0
116	20241213	185000	147142284	1946	1946	1946	1946	0
117	20241213	184900	147142284	1946	1946	1946	1946	0
118	20241213	184800	147142284	1946	1946	1946	1946	0
119	20241213	184700	147142284	1946	1946	1946	1946	0
120	20241213	184600	147142284	1946	1946	1946	1946	0
121	20241213	184500	147142284	1946	1946	1946	1946	0
122	20241213	184400	147142284	1946	1946	1946	1946	1358
123	20241213	184300	147142284	1946	1946	1946	1946	0
124	20241213	184200	147142284	1946	1946	1946	1946	0
125	20241213	184100	147142284	1946	1946	1946	1946	0
126	20241213	184000	147142284	1946	1946	1946	1946	0
127	20241213	183900	147142284	1946	1946	1946	1946	0
128	20241213	183800	147142284	1946	1946	1946	1946	0
129	20241213	183700	147142284	1946	1946	1946	1946	0
130	20241213	183600	147142284	1946	1946	1946	1946	0
131	20241213	183500	147142284	1946	1946	1946	1946	0
132	20241213	183400	147142284	1946	1946	1946	1946	0
133	20241213	183300	147142284	1946	1946	1946	1946	0
134	20241213	183200	147142284	1946	1946	1946	1946	0
135	20241213	183100	147142284	1946	1946	1946	1946	0
136	20241213	183000	147142284	1946	1946	1946	1946	0
137	20241213	182900	147142284	1946	1946	1946	1946	0
138	20241213	182800	147142284	1946	1946	1946	1946	0
139	20241213	182700	147142284	1946	1946	1946	1946	0
140	20241213	182600	147142284	1946	1946	1946	1946	0
141	20241213	182500	147142284	1946	1946	1946	1946	0
142	20241213	182400	147142284	1946	1946	1946	1946	0
143	20241213	182300	147142284	1946	1946	1946	1946	0
144	20241213	182200	147142284	1946	1946	1946	1946	0
145	20241213	182100	147142284	1946	1946	1946	1946	0
146	20241213	182000	147142284	1946	1946	1946	1946	0
147	20241213	181900	147142284	1946	1946	1946	1946	0
148	20241213	181800	147142284	1946	1946	1946	1946	0
149	20241213	181700	147142284	1946	1946	1946	1946	0
150	20241213	181600	147142284	1946	1946	1946	1946	0
151	20241213	181500	147142284	1946	1946	1946	1946	0
152	20241213	181400	147142284	1946	1946	1946	1946	1358
153	20241213	181300	147142284	1946	1946	1946	1946	0
154	20241213	181200	147142284	1946	1946	1946	1946	0
155	20241213	181100	147142284	1946	1946	1946	1946	0
156	20241213	181000	147142284	1946	1946	1946	1946	0
157	20241213	180900	147142284	1946	1946	1946	1946	0
158	20241213	180800	147142284	1946	1946	1946	1946	0
159	20241213	180700	147142284	1946	1946	1946	1946	0
160	20241213	180600	147142284	1946	1946	1946	1946	0
161	20241213	180500	147142284	1946	1946	1946	1946	0
162	20241213	180400	147142284	1946	1946	1946	1946	0
163	20241213	180300	147142284	1946	1946	1946	1946	0
164	20241213	180200	147142284	1946	1946	1946	1946	0
165	20241213	180100	147142284	1946	1946	1946	1946	0
166	20241213	180000	147142284	1946	1946	1946	1946	0
167	20241213	175900	147142284	1946	1946	1946	1946	0
168	20241213	175800	147142284	1946	1946	1946	1946	0
169	20241213	175700	147142284	1946	1946	1946	1946	0
170	20241213	175600	147142284	1946	1946	1946	1946	0
171	20241213	175500	147142284	1946	1946	1946	1946	0
172	20241213	175400	147142284	1946	1946	1946	1946	0
173	20241213	175300	147142284	1946	1946	1946	1946	0
174	20241213	175200	147142284	1946	1946	1946	1946	0
175	20241213	175100	147142284	1946	1946	1946	1946	0
176	20241213	175000	147142284	1946	1946	1946	1946	0
177	20241213	174900	147142284	1946	1946	1946	1946	0
178	20241213	174800	147142284	1946	1946	1946	1946	0
179	20241213	174700	147142284	1946	1946	1946	1946	0
180	20241213	174600	147142284	1946	1946	1946	1946	0
181	20241213	174500	147142284	1946	1946	1946	1946	0
182	20241213	174400	147142284	1946	1946	1946	1946	1358
183	20241213	174300	147142284	1946	1946	1946	1946	0
184	20241213	174200	147142284	1946	1946	1946	1946	0
185	20241213	174100	147142284	1946	1946	1946	1946	0
186	20241213	174000	147142284	1946	1946	1946	1946	0
187	20241213	173900	147142284	1946	1946	1946	1946	0
188	20241213	173800	147142284	1946	1946	1946	1946	0
189	20241213	173700	147142284	1946	1946	1946	1946	0
190	20241213	173600	147142284	1946	1946	1946	1946	0
191	20241213	173500	147142284	1946	1946	1946	1946	0
192	20241213	173400	147142284	1946	1946	1946	1946	0
193	20241213	173300	147142284	1946	1946	1946	1946	0
194	20241213	173200	147142284	1946	1946	1946	1946	0
195	20241213	173100	147142284	1946	1946	1946	1946	0
196	20241213	173000	147142284	1946	1946	1946	1946	0
197	20241213	172900	147142284	1946	1946	1946	1946	0
198	20241213	172800	147142284	1946	1946	1946	1946	0
199	20241213	172700	147142284	1946	1946	1946	1946	0
200	20241213	172600	147142284	1946	1946	1946	1946	0
201	20241213	172500	147142284	1946	1946	1946	1946	0
202	20241213	172400	147142284	1946	1946	1946	1946	0
203	20241213	172300	147142284	1946	1946	1946	1946	0
204	20241213	172200	147142284	1946	1946	1946	1946	0
205	20241213	172100	147142284	1946	1946	1946	1946	0
206	20241213	172000	147142284	1946	1946	1946	1946	0
207	20241213	171900	147142284	1946	1946	1946	1946	0
208	20241213	171800	147142284	1946	1946	1946	1946	0
209	20241213	171700	147142284	1946	1946	1946	1946	0
210	20241213	171600	147142284	1946	1946	1946	1946	0
211	20241213	171500	147142284	1946	1946	1946	1946	0
212	20241213	171400	147142284	1946	1946	1946	1946	1358
213	20241213	171300	147142284	1946	1946	1946	1946	0
214	20241213	171200	147142284	1946	1946	1946	1946	0
215	20241213	171100	147142284	1946	1946	1946	1946	0
216	20241213	171000	147142284	1946	1946	1946	1946	0
217	20241213	170900	147142284	1946	1946	1946	1946	0
218	20241213	170800	147142284	1946	1946	1946	1946	0
219	20241213	170700	147142284	1946	1946	1946	1946	0
220	20241213	170600	147142284	1946	1946	1946	1946	0
221	20241213	170500	147142284	1946	1946	1946	1946	0
222	20241213	170400	147142284	1946	1946	1946	1946	0
223	20241213	170300	147142284	1946	1946	1946	1946	0
224	20241213	170200	147142284	1946	1946	1946	1946	0
225	20241213	170100	147142284	1946	1946	1946	1946	0
226	20241213	170000	147142284	1946	1946	1946	1946	0
227	20241213	165900	147142284	1946	1946	1946	1946	0
228	20241213	165800	147142284	1946	1946	1946	1946	0
229	20241213	165700	147142284	1946	1946	1946	1946	0
230	20241213	165600	147142284	1946	1946	1946	1946	0
231	20241213	165500	147142284	1946	1946	1946	1946	0
232	20241213	165400	147142284	1946	1946	1946	1946	0
233	20241213	165300	147142284	1946	1946	1946	1946	0
234	20241213	165200	147142284	1946	1946	1946	1946	0
235	20241213	165100	147142284	1946	1946	1946	1946	0
236	20241213	165000	147142284	1946	1946	1946	1946	0
237	20241213	164900	147142284	1946	1946	1946	1946	0
238	20241213	164800	147142284	1946	1946	1946	1946	0
239	20241213	164700	147142284	1946	1946	1946	1946	0
240	20241213	164600	147142284	1946	1946	1946	1946	0
241	20241213	164500	147142284	1946	1946	1946	1946	0
242	20241213	164400	147142284	1946	1946	1946	1946	1358
243	20241213	164300	147142284	1946	1946	1946	1946	0
244	20241213	164200	147142284	1946	1946	1946	1946	0
245	20241213	164100	147142284	1946	1946	1946	1946	0
246	20241213	164000	147142284	1946	1946	1946	1946	0
247	20241213	163900	147142284	1946	1946	1946	1946	0
248	20241213	163800	147142284	1946	1946	1946	1946	0
249	20241213	163700	147142284	1946	1946	1946	1946	0
250	20241213	163600	147142284	1946	1946	1946	1946	0
251	20241213	163500	147142284	1946	1946	1946	1946	0
252	20241213	163400	147142284	1946	1946	1946	1946	0
253	20241213	163300	147142284	1946	1946	1946	1946	0
254	20241213	163200	147142284	1946	1946	1946	1946	0
255	20241213	163100	147142284	1946	1946	1946	1946	0
256	20241213	163000	147142284	1946	1946	1946	1946	0
257	20241213	162900	147142284	1946	1946	1946	1946	0
258	20241213	162800	147142284	1946	1946	1946	1946	0
259	20241213	162700	147142284	1946	1946	1946	1946	0
260	20241213	162600	147142284	1946	1946	1946	1946	0
261	20241213	162500	147142284	1946	1946	1946	1946	0
262	20241213	162400	147142284	1946	1946	1946	1946	0
263	20241213	162300	147142284	1946	1946	1946	1946	0
264	20241213	162200	147142284	1946	1946	1946	1946	0
265	20241213	162100	147142284	1946	1946	1946	1946	0
266	20241213	162000	147142284	1946	1946	1946	1946	0
267	20241213	161900	147142284	1946	1946	1946	1946	0
268	20241213	161800	147142284	1946	1946	1946	1946	0
269	20241213	161700	147142284	1946	1946	1946	1946	0
270	20241213	161600	147142284	1946	1946	1946	1946	0
271	20241213	161500	147142284	1946	1946	1946	1946	0
272	20241213	161400	147142284	1946	1946	1946	1946	1358
273	20241213	161300	147142284	1946	1946	1946	1946	0
274	20241213	161200	147142284	1946	1946	1946	1946	0
275	20241213	161100	147142284	1946	1946	1946	1946	0
276	20241213	161000	147142284	1946	1946	1946	1946	0
277	20241213	160900	147142284	1946	1946	1946	1946	0
278	20241213	160800	147142284	1946	1946	1946	1946	0
279	20241213	160700	147142284	1946	1946	1946	1946	0
280	20241213	160600	147142284	1946	1946	1946	1946	0
281	20241213	160500	147142284	1946	1946	1946	1946	0
282	20241213	160400	147142284	1946	1946	1946	1946	0
283	20241213	160300	147142284	1946	1946	1946	1946	0
284	20241213	160200	147142284	1946	1946	1946	1946	0
285	20241213	160100	147142284	1946	1946	1946	1946	0
286	20241213	160000	147142284	1946	1946	1946	1946	0
287	20241213	155900	147142284	1946	1946	1946	1946	0
288	20241213	155800	147142284	1946	1946	1946	1946	0
289	20241213	155700	147142284	1946	1946	1946	1946	0
290	20241213	155600	147142284	1946	1946	1946	1946	0
291	20241213	155500	147142284	1946	1946	1946	1946	0
292	20241213	155400	147142284	1946	1946	1946	1946	0
293	20241213	155300	147142284	1946	1946	1946	1946	0
294	20241213	155200	147142284	1946	1946	1946	1946	0
295	20241213	155100	147142284	1946	1946	1946	1946	0
296	20241213	155000	147142284	1946	1946	1946	1946	0
297	20241213	154900	147142284	1946	1946	1946	1946	0
298	20241213	154800	147142284	1946	1946	1946	1946	0
299	20241213	154700	147142284	1946	1946	1946	1946	0
300	20241213	154600	147142284	1946	1946	1946	1946	0
301	20241213	154500	147142284	1946	1946	1946	1946	0
302	20241213	154400	147142284	1946	1946	1946	1946	1358
303	20241213	154300	147142284	1946	1946	1946	1946	0
304	20241213	154200	147142284	1946	1946	1946	1946	0
305	20241213	154100	147142284	1946	1946	1946	1946	0
306	20241213	154000	147142284	1946	1946	1946	1946	0
307	20241213	153900	147142284	1946	1946	1946	1946	0
308	20241213	153800	147142284	1946	1946	1946	1946	0
309	20241213	153700	147142284	1946	1946	1946	1946	0
310	20241213	153600	147142284	1946	1946	1946	1946	0
311	20241213	153500	147142284	1946	1946	1946	1946	0
312	20241213	153400	147142284	1946	1946	1946	1946	0
313	20241213	153300	147142284	1946	1946	1946	1946	0
314	20241213	153200	147142284	1946	1946	1946	1946	0
315	20241213	153100	147142284	1946	1946	1946	1946	0
316	20241213	153000	147142284	1946	1946	1946	1946	1358
317	20241213	152900	144499616	1934	1934	1934	1934	0
318	20241213	152800	144499616	1934	1934	1934	1934	0
319	20241213	152700	144499616	1934	1934	1934	1934	0
320	20241213	152600	144499616	1934	1934	1934	1934	0
321	20241213	152500	144499616	1934	1934	1934	1934	0
322	20241213	152400	144499616	1934	1934	1934	1934	0
323	20241213	152300	144499616	1934	1934	1934	1934	0
324	20241213	152200	144499616	1934	1934	1934	1934	0
325	20241213	152100	144499616	1934	1934	1934	1934	0
326	20241213	152000	144499616	1934	1934	1934	1934	0
327	20241213	151900	144499616	1934	1941	1941	1934	111
328	20241213	151800	144284272	1941	1933	1941	1933	630
329	20241213	151700	143061897	1933	1939	1939	1933	599
330	20241213	151600	141902711	1945	1939	1945	1938	239
331	20241213	151500	141439159	1939	1945	1945	1939	51
332	20241213	151400	141340264	1938	1938	1938	1938	1
333	20241213	151300	141338326	1935	1937	1937	1935	519
334	20241213	151200	140333271	1945	1945	1945	1945	0
335	20241213	151100	140333271	1945	1945	1945	1945	1
336	20241213	151000	140331326	1936	1936	1936	1936	0
337	20241213	150900	140331326	1936	1936	1936	1936	18
338	20241213	150800	140296478	1945	1945	1945	1945	0
339	20241213	150700	140296478	1945	1945	1945	1945	624
340	20241213	150600	139082798	1944	1944	1944	1944	0
341	20241213	150500	139082798	1944	1944	1944	1944	500
342	20241213	150400	138110798	1941	1940	1941	1940	47
343	20241213	150300	138019572	1937	1937	1937	1937	1
344	20241213	150200	138017635	1934	1934	1934	1934	1
345	20241213	150100	138015701	1934	1941	1941	1934	619
346	20241213	150000	136815376	1941	1945	1945	1941	99
347	20241213	145900	136623137	1941	1933	1941	1933	667
348	20241213	145800	135330090	1933	1933	1933	1933	0
349	20241213	145700	135330090	1933	1933	1933	1933	0
350	20241213	145600	135330090	1933	1933	1933	1933	50
351	20241213	145500	135233440	1933	1933	1933	1933	0
352	20241213	145400	135233440	1933	1933	1933	1933	1245
353	20241213	145300	132826855	1933	1933	1933	1933	11
354	20241213	145200	132805592	1934	1934	1934	1934	141
355	20241213	145100	132532898	1935	1937	1937	1935	601
356	20241213	145000	131369517	1941	1941	1941	1941	0
357	20241213	144900	131369517	1941	1941	1941	1941	1
358	20241213	144800	131367576	1941	1941	1941	1941	0
359	20241213	144700	131367576	1941	1941	1941	1941	0
360	20241213	144600	131367576	1941	1941	1941	1941	0
361	20241213	144500	131367576	1941	1941	1941	1941	455
362	20241213	144400	130484421	1941	1940	1941	1940	643
363	20241213	144300	129236701	1937	1937	1937	1937	0
364	20241213	144200	129236701	1937	1937	1937	1937	0
365	20241213	144100	129236701	1937	1937	1937	1937	0
366	20241213	144000	129236701	1937	1937	1937	1937	24
367	20241213	143900	129190213	1937	1940	1945	1937	13201
368	20241213	143800	103571434	1939	1938	1939	1938	929
369	20241213	143700	101770320	1938	1938	1938	1938	1
370	20241213	143600	101768382	1938	1938	1938	1938	2
371	20241213	143500	101764506	1937	1937	1937	1937	80
372	20241213	143400	101609546	1937	1937	1937	1937	0
373	20241213	143300	101609546	1937	1937	1937	1937	48
374	20241213	143200	101516570	1937	1937	1937	1937	0
375	20241213	143100	101516570	1937	1933	1937	1933	120
376	20241213	143000	101284290	1936	1936	1936	1936	0
377	20241213	142900	101284290	1936	1936	1936	1936	0
378	20241213	142800	101284290	1936	1936	1936	1936	10
379	20241213	142700	101264930	1933	1933	1933	1933	1
380	20241213	142600	101262997	1931	1931	1931	1931	31
381	20241213	142500	101203136	1933	1933	1933	1933	0
382	20241213	142400	101203136	1933	1933	1933	1933	0
383	20241213	142300	101203136	1933	1933	1933	1933	0
384	20241213	142200	101203136	1933	1933	1933	1933	1255
385	20241213	142100	98777221	1933	1933	1933	1933	0
386	20241213	142000	98777221	1933	1933	1933	1933	0
387	20241213	141900	98777221	1933	1933	1933	1933	0
388	20241213	141800	98777221	1933	1933	1933	1933	209
389	20241213	141700	98373224	1933	1933	1933	1933	0
390	20241213	141600	98373224	1933	1933	1933	1933	0
391	20241213	141500	98373224	1933	1933	1933	1933	0
392	20241213	141400	98373224	1933	1933	1933	1933	0
393	20241213	141300	98373224	1933	1933	1933	1933	59
394	20241213	141200	98259177	1933	1933	1933	1933	0
395	20241213	141100	98259177	1933	1933	1933	1933	0
396	20241213	141000	98259177	1933	1933	1933	1933	34
397	20241213	140900	98193455	1938	1938	1938	1938	0
398	20241213	140800	98193455	1938	1938	1938	1938	7
399	20241213	140700	98179889	1937	1934	1937	1934	727
400	20241213	140600	96771964	1933	1933	1933	1933	1
401	20241213	140500	96770031	1930	1930	1930	1930	0
402	20241213	140400	96770031	1930	1930	1930	1930	0
403	20241213	140300	96770031	1930	1931	1931	1930	41
404	20241213	140200	96690881	1930	1930	1932	1930	1789
405	20241213	140100	93238099	1930	1930	1930	1930	0
406	20241213	140000	93238099	1930	1930	1930	1930	100
407	20241213	135900	93045099	1930	1930	1930	1930	0
408	20241213	135800	93045099	1930	1930	1930	1930	0
409	20241213	135700	93045099	1930	1930	1930	1930	0
410	20241213	135600	93045099	1930	1930	1930	1930	0
411	20241213	135500	93045099	1930	1930	1930	1930	0
412	20241213	135400	93045099	1930	1930	1930	1930	100
413	20241213	135300	92852099	1931	1931	1931	1931	10
414	20241213	135200	92832789	1928	1928	1928	1928	1
415	20241213	135100	92830861	1931	1931	1931	1931	0
416	20241213	135000	92830861	1931	1931	1931	1931	0
417	20241213	134900	92830861	1931	1931	1931	1931	0
418	20241213	134800	92830861	1931	1931	1931	1931	152
419	20241213	134700	92537349	1931	1931	1931	1931	259
420	20241213	134600	92037220	1927	1927	1927	1927	0
421	20241213	134500	92037220	1927	1927	1927	1927	0
422	20241213	134400	92037220	1927	1927	1927	1927	0
423	20241213	134300	92037220	1927	1927	1927	1927	0
424	20241213	134200	92037220	1927	1927	1927	1927	0
425	20241213	134100	92037220	1927	1927	1927	1927	0
426	20241213	134000	92037220	1927	1928	1928	1927	625
427	20241213	133900	90832236	1928	1928	1928	1928	0
428	20241213	133800	90832236	1928	1928	1928	1928	2
429	20241213	133700	90828380	1928	1928	1928	1928	0
430	20241213	133600	90828380	1928	1928	1928	1928	0
431	20241213	133500	90828380	1928	1928	1928	1928	0
432	20241213	133400	90828380	1928	1928	1928	1928	0
433	20241213	133300	90828380	1928	1928	1928	1928	0
434	20241213	133200	90828380	1928	1928	1928	1928	0
435	20241213	133100	90828380	1928	1928	1928	1928	40
436	20241213	133000	90751260	1937	1937	1937	1937	10
437	20241213	132900	90731890	1927	1927	1927	1927	0
438	20241213	132800	90731890	1927	1927	1927	1927	0
439	20241213	132700	90731890	1927	1929	1929	1927	33
440	20241213	132600	90668269	1939	1939	1939	1939	35
441	20241213	132500	90600404	1940	1940	1940	1940	0
442	20241213	132400	90600404	1940	1940	1940	1940	0
443	20241213	132300	90600404	1940	1929	1940	1929	1000
444	20241213	132200	88663047	1927	1927	1927	1927	264
445	20241213	132100	88154319	1928	1929	1929	1928	2499
446	20241213	132000	83334070	1929	1929	1929	1929	0
447	20241213	131900	83334070	1929	1929	1929	1929	289
448	20241213	131800	82776589	1929	1929	1929	1929	0
449	20241213	131700	82776589	1929	1931	1931	1929	2502
450	20241213	131600	77949002	1931	1931	1931	1931	0
451	20241213	131500	77949002	1931	1931	1931	1931	0
452	20241213	131400	77949002	1931	1931	1931	1931	0
453	20241213	131300	77949002	1931	1931	1931	1931	0
454	20241213	131200	77949002	1931	1931	1931	1931	0
455	20241213	131100	77949002	1931	1931	1931	1931	0
456	20241213	131000	77949002	1931	1931	1931	1931	0
457	20241213	130900	77949002	1931	1931	1931	1931	0
458	20241213	130800	77949002	1931	1931	1931	1931	0
459	20241213	130700	77949002	1931	1931	1931	1931	0
460	20241213	130600	77949002	1931	1931	1931	1931	0
461	20241213	130500	77949002	1931	1931	1931	1931	0
462	20241213	130400	77949002	1931	1931	1931	1931	0
463	20241213	130300	77949002	1931	1931	1931	1931	0
464	20241213	130200	77949002	1931	1931	1931	1931	0
465	20241213	130100	77949002	1931	1931	1931	1931	3
466	20241213	130000	77943209	1929	1929	1929	1929	0
467	20241213	125900	77943209	1929	1929	1929	1929	0
468	20241213	125800	77943209	1929	1932	1932	1929	5000
469	20241213	125700	68290971	1936	1936	1936	1936	0
470	20241213	125600	68290971	1936	1936	1936	1936	0
471	20241213	125500	68290971	1936	1936	1936	1936	1
472	20241213	125400	68289035	1932	1932	1932	1932	0
473	20241213	125300	68289035	1932	1932	1932	1932	0
474	20241213	125200	68289035	1932	1932	1932	1932	0
475	20241213	125100	68289035	1932	1932	1932	1932	600
476	20241213	125000	67129835	1932	1932	1932	1932	0
477	20241213	124900	67129835	1932	1932	1932	1932	0
478	20241213	124800	67129835	1932	1932	1932	1932	0
479	20241213	124700	67129835	1932	1932	1932	1932	621
480	20241213	124600	65930063	1932	1932	1932	1932	9
481	20241213	124500	65912675	1932	1938	1938	1932	3
482	20241213	124400	65906873	1932	1932	1932	1932	15
483	20241213	124300	65877893	1938	1938	1938	1938	0
484	20241213	124200	65877893	1938	1938	1938	1938	0
485	20241213	124100	65877893	1938	1932	1938	1931	811
486	20241213	124000	64311822	1931	1931	1931	1931	0
487	20241213	123900	64311822	1931	1931	1931	1931	0
488	20241213	123800	64311822	1931	1931	1931	1931	243
489	20241213	123700	63842589	1939	1939	1939	1939	0
490	20241213	123600	63842589	1939	1939	1939	1939	83
491	20241213	123500	63681652	1932	1932	1932	1932	148
492	20241213	123400	63395716	1931	1932	1932	1931	842
493	20241213	123300	61769241	1933	1933	1933	1933	1150
494	20241213	123200	59546291	1935	1935	1935	1935	0
495	20241213	123100	59546291	1935	1935	1935	1935	1
496	20241213	123000	59544356	1934	1934	1934	1934	0
497	20241213	122900	59544356	1934	1934	1934	1934	78
498	20241213	122800	59393504	1933	1933	1933	1933	0
499	20241213	122700	59393504	1933	1933	1933	1933	0
500	20241213	122600	59393504	1933	1933	1933	1933	0
501	20241213	122500	59393504	1933	1934	1934	1933	574
502	20241213	122400	58283911	1940	1940	1940	1940	0
503	20241213	122300	58283911	1940	1940	1940	1940	0
504	20241213	122200	58283911	1940	1940	1940	1940	2
505	20241213	122100	58280031	1940	1940	1940	1940	2
506	20241213	122000	58276151	1940	1940	1940	1940	0
507	20241213	121900	58276151	1940	1940	1940	1940	0
508	20241213	121800	58276151	1940	1940	1940	1940	0
509	20241213	121700	58276151	1940	1940	1940	1940	0
510	20241213	121600	58276151	1940	1940	1940	1940	1
511	20241213	121500	58274211	1940	1940	1940	1940	0
512	20241213	121400	58274211	1940	1940	1940	1940	39
513	20241213	121300	58198551	1940	1940	1940	1940	0
514	20241213	121200	58198551	1940	1940	1940	1940	700
515	20241213	121100	56840551	1940	1940	1940	1940	0
516	20241213	121000	56840551	1940	1940	1940	1940	0
517	20241213	120900	56840551	1940	1940	1940	1940	10
518	20241213	120800	56821151	1940	1940	1940	1940	10
519	20241213	120700	56801751	1939	1939	1939	1939	100
520	20241213	120600	56607851	1939	1939	1939	1939	200
521	20241213	120500	56220051	1939	1939	1939	1939	0
522	20241213	120400	56220051	1939	1939	1939	1939	0
523	20241213	120300	56220051	1939	1939	1939	1939	0
524	20241213	120200	56220051	1939	1939	1939	1939	0
525	20241213	120100	56220051	1939	1939	1939	1939	0
526	20241213	120000	56220051	1939	1939	1939	1939	0
527	20241213	115900	56220051	1939	1939	1939	1939	0
528	20241213	115800	56220051	1939	1939	1939	1939	0
529	20241213	115700	56220051	1939	1939	1939	1939	0
530	20241213	115600	56220051	1939	1939	1939	1939	0
531	20241213	115500	56220051	1939	1939	1939	1939	0
532	20241213	115400	56220051	1939	1939	1939	1939	0
533	20241213	115300	56220051	1939	1939	1939	1939	0
534	20241213	115200	56220051	1939	1939	1939	1939	80
535	20241213	115100	56064931	1933	1933	1933	1933	0
536	20241213	115000	56064931	1933	1933	1933	1933	6
537	20241213	114900	56053333	1933	1933	1933	1933	10
538	20241213	114800	56034003	1935	1935	1935	1935	0
539	20241213	114700	56034003	1935	1935	1935	1935	0
540	20241213	114600	56034003	1935	1935	1935	1935	0
541	20241213	114500	56034003	1935	1935	1935	1935	0
542	20241213	114400	56034003	1935	1935	1935	1935	0
543	20241213	114300	56034003	1935	1935	1935	1935	0
544	20241213	114200	56034003	1935	1935	1935	1935	1
545	20241213	114100	56032068	1935	1935	1935	1935	298
546	20241213	114000	55455438	1933	1933	1933	1933	0
547	20241213	113900	55455438	1933	1933	1933	1933	0
548	20241213	113800	55455438	1933	1934	1934	1933	1042
549	20241213	113700	53440417	1934	1934	1934	1934	0
550	20241213	113600	53440417	1934	1934	1934	1934	10
551	20241213	113500	53421077	1934	1935	1935	1934	565
552	20241213	113400	52327896	1935	1935	1935	1935	36
553	20241213	113300	52258236	1936	1936	1936	1936	0
554	20241213	113200	52258236	1936	1936	1936	1936	0
555	20241213	113100	52258236	1936	1936	1936	1936	0
556	20241213	113000	52258236	1936	1940	1940	1936	1427
557	20241213	112900	49491409	1940	1940	1940	1940	0
558	20241213	112800	49491409	1940	1940	1940	1940	2
559	20241213	112700	49487529	1940	1940	1940	1940	0
560	20241213	112600	49487529	1940	1940	1940	1940	0
561	20241213	112500	49487529	1940	1944	1944	1940	2
562	20241213	112400	49483645	1936	1936	1936	1936	0
563	20241213	112300	49483645	1936	1936	1936	1936	0
564	20241213	112200	49483645	1936	1936	1936	1936	0
565	20241213	112100	49483645	1936	1936	1936	1936	0
566	20241213	112000	49483645	1936	1936	1936	1936	108
567	20241213	111900	49274557	1938	1938	1938	1938	0
568	20241213	111800	49274557	1938	1944	1944	1938	118
569	20241213	111700	49045813	1944	1944	1944	1944	98
570	20241213	111600	48855301	1936	1936	1936	1936	0
571	20241213	111500	48855301	1936	1936	1936	1936	50
572	20241213	111400	48758501	1936	1936	1936	1936	1
573	20241213	111300	48756565	1938	1943	1943	1938	68
574	20241213	111200	48624483	1945	1945	1945	1945	1
575	20241213	111100	48622538	1947	1945	1947	1940	1071
576	20241213	111000	46539444	1940	1945	1945	1940	2
577	20241213	110900	46535559	1937	1940	1944	1937	2821
578	20241213	110800	41059762	1939	1936	1939	1936	3441
579	20241213	110700	34397217	1933	1933	1933	1933	2
580	20241213	110600	34393351	1933	1933	1933	1933	1
581	20241213	110500	34391418	1933	1933	1933	1933	100
582	20241213	110400	34198118	1933	1933	1933	1933	0
583	20241213	110300	34198118	1933	1933	1933	1933	0
584	20241213	110200	34198118	1933	1933	1933	1933	10
585	20241213	110100	34178788	1936	1936	1936	1936	0
586	20241213	110000	34178788	1936	1936	1936	1936	0
587	20241213	105900	34178788	1936	1936	1936	1936	100
588	20241213	105800	33985188	1937	1937	1937	1937	59
589	20241213	105700	33870905	1937	1937	1937	1937	150
590	20241213	105600	33580355	1938	1938	1938	1937	453
591	20241213	105500	32702692	1938	1938	1939	1938	209
592	20241213	105400	32297453	1938	1938	1938	1938	0
593	20241213	105300	32297453	1938	1938	1938	1938	0
594	20241213	105200	32297453	1938	1938	1938	1938	125
595	20241213	105100	32055203	1938	1938	1938	1938	99
596	20241213	105000	31863341	1939	1939	1939	1939	1
597	20241213	104900	31861402	1938	1939	1939	1938	118
598	20241213	104800	31632658	1938	1936	1938	1936	1248
599	20241213	104700	29215407	1937	1937	1937	1937	100
600	20241213	104600	29021707	1934	1933	1934	1933	27
601	20241213	104500	28969496	1933	1934	1934	1933	133
602	20241213	104400	28712327	1934	1935	1935	1934	178
603	20241213	104300	28367915	1935	1935	1935	1935	8
604	20241213	104200	28352435	1935	1934	1935	1934	28
605	20241213	104100	28298257	1937	1937	1937	1937	87
606	20241213	104000	28129738	1937	1937	1937	1937	16
607	20241213	103900	28098746	1935	1935	1935	1935	0
608	20241213	103800	28098746	1935	1934	1935	1933	1300
609	20241213	103700	25585596	1935	1933	1935	1933	56
610	20241213	103600	25477338	1933	1935	1935	1933	139
611	20241213	103500	25208522	1934	1934	1934	1934	9
612	20241213	103400	25191116	1934	1934	1934	1934	39
613	20241213	103300	25115690	1933	1933	1933	1933	0
614	20241213	103200	25115690	1933	1933	1933	1933	0
615	20241213	103100	25115690	1933	1933	1933	1933	0
616	20241213	103000	25115690	1933	1933	1933	1933	0
617	20241213	102900	25115690	1933	1933	1933	1933	251
618	20241213	102800	24630507	1932	1932	1932	1932	0
619	20241213	102700	24630507	1932	1932	1932	1932	0
620	20241213	102600	24630507	1932	1932	1932	1932	0
621	20241213	102500	24630507	1932	1932	1932	1932	0
622	20241213	102400	24630507	1932	1932	1932	1932	40
623	20241213	102300	24553227	1932	1932	1932	1932	0
624	20241213	102200	24553227	1932	1932	1932	1932	25
625	20241213	102100	24504927	1938	1938	1938	1938	0
626	20241213	102000	24504927	1938	1938	1938	1938	3
627	20241213	101900	24499113	1938	1938	1938	1938	72
628	20241213	101800	24359577	1938	1932	1938	1932	390
629	20241213	101700	23605797	1932	1932	1932	1932	0
630	20241213	101600	23605797	1932	1932	1932	1932	0
631	20241213	101500	23605797	1932	1932	1932	1932	0
632	20241213	101400	23605797	1932	1932	1932	1932	0
633	20241213	101300	23605797	1932	1932	1932	1932	0
634	20241213	101200	23605797	1932	1932	1932	1932	0
635	20241213	101100	23605797	1932	1932	1932	1932	0
636	20241213	101000	23605797	1932	1932	1932	1932	0
637	20241213	100900	23605797	1932	1932	1932	1932	5
638	20241213	100800	23596137	1933	1933	1933	1933	0
639	20241213	100700	23596137	1933	1933	1933	1933	1
640	20241213	100600	23594204	1933	1933	1933	1933	51
641	20241213	100500	23495621	1932	1932	1932	1932	0
642	20241213	100400	23495621	1932	1932	1932	1932	0
643	20241213	100300	23495621	1932	1932	1932	1932	1
644	20241213	100200	23493689	1939	1939	1939	1939	0
645	20241213	100100	23493689	1939	1939	1939	1939	0
646	20241213	100000	23493689	1939	1939	1939	1939	0
647	20241213	095900	23493689	1939	1939	1939	1939	100
648	20241213	095800	23299789	1930	1930	1930	1930	0
649	20241213	095700	23299789	1930	1933	1933	1930	272
650	20241213	095600	22774453	1941	1941	1942	1941	125
651	20241213	095500	22531784	1932	1932	1932	1932	0
652	20241213	095400	22531784	1932	1933	1933	1932	563
653	20241213	095300	21443528	1934	1936	1936	1934	14
654	20241213	095200	21416448	1943	1944	1944	1934	77
655	20241213	095100	21266897	1935	1939	1945	1935	1126
656	20241213	095000	19079619	1939	1939	1939	1939	1
657	20241213	094900	19077680	1937	1937	1937	1937	346
658	20241213	094800	18407478	1932	1935	1935	1932	448
659	20241213	094700	17541798	1931	1931	1931	1931	0
660	20241213	094600	17541798	1931	1932	1932	1931	148
661	20241213	094500	17256005	1933	1935	1935	1933	257
662	20241213	094400	16759209	1937	1935	1937	1933	60
663	20241213	094300	16643214	1937	1937	1937	1933	101
664	20241213	094200	16447581	1937	1937	1937	1932	110
665	20241213	094100	16234556	1937	1937	1937	1937	0
666	20241213	094000	16234556	1937	1935	1937	1935	368
667	20241213	093900	15522174	1930	1935	1935	1930	505
668	20241213	093800	14547499	1935	1935	1935	1935	0
669	20241213	093700	14547499	1935	1930	1935	1930	155
670	20241213	093600	14248299	1929	1931	1931	1929	1227
671	20241213	093500	11879423	1930	1930	1930	1930	0
672	20241213	093400	11879423	1930	1930	1930	1930	100
673	20241213	093300	11686423	1929	1929	1929	1929	100
674	20241213	093200	11493523	1930	1930	1930	1930	1
675	20241213	093100	11491593	1932	1932	1932	1932	0
676	20241213	093000	11491593	1932	1932	1932	1932	0
677	20241213	092900	11491593	1932	1932	1932	1932	0
678	20241213	092800	11491593	1932	1932	1932	1932	180
679	20241213	092700	11143833	1932	1932	1932	1932	0
680	20241213	092600	11143833	1932	1925	1932	1925	831
681	20241213	092500	9539804	1925	1925	1925	1925	77
682	20241213	092400	9391579	1922	1922	1922	1922	27
683	20241213	092300	9339685	1922	1922	1922	1922	200
684	20241213	092200	8955285	1925	1925	1925	1925	0
685	20241213	092100	8955285	1925	1925	1925	1925	112
686	20241213	092000	8739685	1925	1925	1925	1925	0
687	20241213	091900	8739685	1925	1925	1925	1925	0
688	20241213	091800	8739685	1925	1923	1925	1923	390
689	20241213	091700	7989307	1923	1923	1923	1923	35
690	20241213	091600	7922002	1923	1921	1923	1921	463
691	20241213	091500	7031999	1924	1924	1924	1921	766
692	20241213	091400	5558373	1924	1924	1924	1924	0
693	20241213	091300	5558373	1924	1924	1924	1924	0
694	20241213	091200	5558373	1924	1924	1924	1924	45
695	20241213	091100	5471793	1921	1928	1928	1921	105
696	20241213	091000	5269360	1928	1928	1928	1928	262
697	20241213	090900	4764224	1929	1936	1936	1929	972
698	20241213	090800	2887020	1936	1936	1936	1932	156
699	20241213	090700	2585484	1935	1937	1937	1935	100
700	20241213	090600	2391884	1942	1942	1942	1942	0
701	20241213	090500	2391884	1942	1942	1942	1942	0
702	20241213	090400	2391884	1942	1942	1942	1942	100
703	20241213	090300	2197684	1929	1929	1929	1929	0
704	20241213	090200	2197684	1929	1942	1943	1929	58
705	20241213	090100	2085413	1943	1937	1943	1937	15
706	20241213	090000	2056314	1929	1929	1929	1929	1066