KissMeData/347000/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	212100	45334872	1946	1946	1946	1946	572
3	20241219	212000	45334872	1946	1946	1946	1946	0
4	20241219	211900	45334872	1946	1946	1946	1946	0
5	20241219	211800	45334872	1946	1946	1946	1946	0
6	20241219	211700	45334872	1946	1946	1946	1946	0
7	20241219	211600	45334872	1946	1946	1946	1946	0
8	20241219	211500	45334872	1946	1946	1946	1946	0
9	20241219	211400	45334872	1946	1946	1946	1946	0
10	20241219	211300	45334872	1946	1946	1946	1946	0
11	20241219	211200	45334872	1946	1946	1946	1946	0
12	20241219	211100	45334872	1946	1946	1946	1946	0
13	20241219	211000	45334872	1946	1946	1946	1946	0
14	20241219	210900	45334872	1946	1946	1946	1946	0
15	20241219	210800	45334872	1946	1946	1946	1946	0
16	20241219	210700	45334872	1946	1946	1946	1946	0
17	20241219	210600	45334872	1946	1946	1946	1946	0
18	20241219	210500	45334872	1946	1946	1946	1946	0
19	20241219	210400	45334872	1946	1946	1946	1946	0
20	20241219	210300	45334872	1946	1946	1946	1946	0
21	20241219	210200	45334872	1946	1946	1946	1946	0
22	20241219	210100	45334872	1946	1946	1946	1946	0
23	20241219	210000	45334872	1946	1946	1946	1946	0
24	20241219	205900	45334872	1946	1946	1946	1946	0
25	20241219	205800	45334872	1946	1946	1946	1946	0
26	20241219	205700	45334872	1946	1946	1946	1946	0
27	20241219	205600	45334872	1946	1946	1946	1946	0
28	20241219	205500	45334872	1946	1946	1946	1946	0
29	20241219	205400	45334872	1946	1946	1946	1946	0
30	20241219	205300	45334872	1946	1946	1946	1946	0
31	20241219	205200	45334872	1946	1946	1946	1946	0
32	20241219	205100	45334872	1946	1946	1946	1946	572
33	20241219	205000	45334872	1946	1946	1946	1946	0
34	20241219	204900	45334872	1946	1946	1946	1946	0
35	20241219	204800	45334872	1946	1946	1946	1946	0
36	20241219	204700	45334872	1946	1946	1946	1946	0
37	20241219	204600	45334872	1946	1946	1946	1946	0
38	20241219	204500	45334872	1946	1946	1946	1946	0
39	20241219	204400	45334872	1946	1946	1946	1946	0
40	20241219	204300	45334872	1946	1946	1946	1946	0
41	20241219	204200	45334872	1946	1946	1946	1946	0
42	20241219	204100	45334872	1946	1946	1946	1946	0
43	20241219	204000	45334872	1946	1946	1946	1946	0
44	20241219	203900	45334872	1946	1946	1946	1946	0
45	20241219	203800	45334872	1946	1946	1946	1946	0
46	20241219	203700	45334872	1946	1946	1946	1946	0
47	20241219	203600	45334872	1946	1946	1946	1946	0
48	20241219	203500	45334872	1946	1946	1946	1946	0
49	20241219	203400	45334872	1946	1946	1946	1946	0
50	20241219	203300	45334872	1946	1946	1946	1946	0
51	20241219	203200	45334872	1946	1946	1946	1946	0
52	20241219	203100	45334872	1946	1946	1946	1946	0
53	20241219	203000	45334872	1946	1946	1946	1946	0
54	20241219	202900	45334872	1946	1946	1946	1946	0
55	20241219	202800	45334872	1946	1946	1946	1946	0
56	20241219	202700	45334872	1946	1946	1946	1946	0
57	20241219	202600	45334872	1946	1946	1946	1946	0
58	20241219	202500	45334872	1946	1946	1946	1946	0
59	20241219	202400	45334872	1946	1946	1946	1946	0
60	20241219	202300	45334872	1946	1946	1946	1946	0
61	20241219	202200	45334872	1946	1946	1946	1946	0
62	20241219	202100	45334872	1946	1946	1946	1946	572
63	20241219	202000	45334872	1946	1946	1946	1946	0
64	20241219	201900	45334872	1946	1946	1946	1946	0
65	20241219	201800	45334872	1946	1946	1946	1946	0
66	20241219	201700	45334872	1946	1946	1946	1946	0
67	20241219	201600	45334872	1946	1946	1946	1946	0
68	20241219	201500	45334872	1946	1946	1946	1946	0
69	20241219	201400	45334872	1946	1946	1946	1946	0
70	20241219	201300	45334872	1946	1946	1946	1946	0
71	20241219	201200	45334872	1946	1946	1946	1946	0
72	20241219	201100	45334872	1946	1946	1946	1946	0
73	20241219	201000	45334872	1946	1946	1946	1946	0
74	20241219	200900	45334872	1946	1946	1946	1946	0
75	20241219	200800	45334872	1946	1946	1946	1946	0
76	20241219	200700	45334872	1946	1946	1946	1946	0
77	20241219	200600	45334872	1946	1946	1946	1946	0
78	20241219	200500	45334872	1946	1946	1946	1946	0
79	20241219	200400	45334872	1946	1946	1946	1946	0
80	20241219	200300	45334872	1946	1946	1946	1946	0
81	20241219	200200	45334872	1946	1946	1946	1946	0
82	20241219	200100	45334872	1946	1946	1946	1946	0
83	20241219	200000	45334872	1946	1946	1946	1946	0
84	20241219	195900	45334872	1946	1946	1946	1946	0
85	20241219	195800	45334872	1946	1946	1946	1946	0
86	20241219	195700	45334872	1946	1946	1946	1946	0
87	20241219	195600	45334872	1946	1946	1946	1946	0
88	20241219	195500	45334872	1946	1946	1946	1946	0
89	20241219	195400	45334872	1946	1946	1946	1946	0
90	20241219	195300	45334872	1946	1946	1946	1946	0
91	20241219	195200	45334872	1946	1946	1946	1946	0
92	20241219	195100	45334872	1946	1946	1946	1946	572
93	20241219	195000	45334872	1946	1946	1946	1946	0
94	20241219	194900	45334872	1946	1946	1946	1946	0
95	20241219	194800	45334872	1946	1946	1946	1946	0
96	20241219	194700	45334872	1946	1946	1946	1946	0
97	20241219	194600	45334872	1946	1946	1946	1946	0
98	20241219	194500	45334872	1946	1946	1946	1946	0
99	20241219	194400	45334872	1946	1946	1946	1946	0
100	20241219	194300	45334872	1946	1946	1946	1946	0
101	20241219	194200	45334872	1946	1946	1946	1946	0
102	20241219	194100	45334872	1946	1946	1946	1946	0
103	20241219	194000	45334872	1946	1946	1946	1946	0
104	20241219	193900	45334872	1946	1946	1946	1946	0
105	20241219	193800	45334872	1946	1946	1946	1946	0
106	20241219	193700	45334872	1946	1946	1946	1946	0
107	20241219	193600	45334872	1946	1946	1946	1946	0
108	20241219	193500	45334872	1946	1946	1946	1946	0
109	20241219	193400	45334872	1946	1946	1946	1946	0
110	20241219	193300	45334872	1946	1946	1946	1946	0
111	20241219	193200	45334872	1946	1946	1946	1946	0
112	20241219	193100	45334872	1946	1946	1946	1946	0
113	20241219	193000	45334872	1946	1946	1946	1946	0
114	20241219	192900	45334872	1946	1946	1946	1946	0
115	20241219	192800	45334872	1946	1946	1946	1946	0
116	20241219	192700	45334872	1946	1946	1946	1946	0
117	20241219	192600	45334872	1946	1946	1946	1946	0
118	20241219	192500	45334872	1946	1946	1946	1946	0
119	20241219	192400	45334872	1946	1946	1946	1946	0
120	20241219	192300	45334872	1946	1946	1946	1946	0
121	20241219	192200	45334872	1946	1946	1946	1946	0
122	20241219	192100	45334872	1946	1946	1946	1946	572
123	20241219	192000	45334872	1946	1946	1946	1946	0
124	20241219	191900	45334872	1946	1946	1946	1946	0
125	20241219	191800	45334872	1946	1946	1946	1946	0
126	20241219	191700	45334872	1946	1946	1946	1946	0
127	20241219	191600	45334872	1946	1946	1946	1946	0
128	20241219	191500	45334872	1946	1946	1946	1946	0
129	20241219	191400	45334872	1946	1946	1946	1946	0
130	20241219	191300	45334872	1946	1946	1946	1946	0
131	20241219	191200	45334872	1946	1946	1946	1946	0
132	20241219	191100	45334872	1946	1946	1946	1946	0
133	20241219	191000	45334872	1946	1946	1946	1946	0
134	20241219	190900	45334872	1946	1946	1946	1946	0
135	20241219	190800	45334872	1946	1946	1946	1946	0
136	20241219	190700	45334872	1946	1946	1946	1946	0
137	20241219	190600	45334872	1946	1946	1946	1946	0
138	20241219	190500	45334872	1946	1946	1946	1946	0
139	20241219	190400	45334872	1946	1946	1946	1946	0
140	20241219	190300	45334872	1946	1946	1946	1946	0
141	20241219	190200	45334872	1946	1946	1946	1946	0
142	20241219	190100	45334872	1946	1946	1946	1946	0
143	20241219	190000	45334872	1946	1946	1946	1946	0
144	20241219	185900	45334872	1946	1946	1946	1946	0
145	20241219	185800	45334872	1946	1946	1946	1946	0
146	20241219	185700	45334872	1946	1946	1946	1946	0
147	20241219	185600	45334872	1946	1946	1946	1946	0
148	20241219	185500	45334872	1946	1946	1946	1946	0
149	20241219	185400	45334872	1946	1946	1946	1946	0
150	20241219	185300	45334872	1946	1946	1946	1946	0
151	20241219	185200	45334872	1946	1946	1946	1946	0
152	20241219	185100	45334872	1946	1946	1946	1946	572
153	20241219	185000	45334872	1946	1946	1946	1946	0
154	20241219	184900	45334872	1946	1946	1946	1946	0
155	20241219	184800	45334872	1946	1946	1946	1946	0
156	20241219	184700	45334872	1946	1946	1946	1946	0
157	20241219	184600	45334872	1946	1946	1946	1946	0
158	20241219	184500	45334872	1946	1946	1946	1946	0
159	20241219	184400	45334872	1946	1946	1946	1946	0
160	20241219	184300	45334872	1946	1946	1946	1946	0
161	20241219	184200	45334872	1946	1946	1946	1946	0
162	20241219	184100	45334872	1946	1946	1946	1946	0
163	20241219	184000	45334872	1946	1946	1946	1946	0
164	20241219	183900	45334872	1946	1946	1946	1946	0
165	20241219	183800	45334872	1946	1946	1946	1946	0
166	20241219	183700	45334872	1946	1946	1946	1946	0
167	20241219	183600	45334872	1946	1946	1946	1946	0
168	20241219	183500	45334872	1946	1946	1946	1946	0
169	20241219	183400	45334872	1946	1946	1946	1946	0
170	20241219	183300	45334872	1946	1946	1946	1946	0
171	20241219	183200	45334872	1946	1946	1946	1946	0
172	20241219	183100	45334872	1946	1946	1946	1946	0
173	20241219	183000	45334872	1946	1946	1946	1946	0
174	20241219	182900	45334872	1946	1946	1946	1946	0
175	20241219	182800	45334872	1946	1946	1946	1946	0
176	20241219	182700	45334872	1946	1946	1946	1946	0
177	20241219	182600	45334872	1946	1946	1946	1946	0
178	20241219	182500	45334872	1946	1946	1946	1946	0
179	20241219	182400	45334872	1946	1946	1946	1946	0
180	20241219	182300	45334872	1946	1946	1946	1946	0
181	20241219	182200	45334872	1946	1946	1946	1946	0
182	20241219	182100	45334872	1946	1946	1946	1946	572
183	20241219	182000	45334872	1946	1946	1946	1946	0
184	20241219	181900	45334872	1946	1946	1946	1946	0
185	20241219	181800	45334872	1946	1946	1946	1946	0
186	20241219	181700	45334872	1946	1946	1946	1946	0
187	20241219	181600	45334872	1946	1946	1946	1946	0
188	20241219	181500	45334872	1946	1946	1946	1946	0
189	20241219	181400	45334872	1946	1946	1946	1946	0
190	20241219	181300	45334872	1946	1946	1946	1946	0
191	20241219	181200	45334872	1946	1946	1946	1946	0
192	20241219	181100	45334872	1946	1946	1946	1946	0
193	20241219	181000	45334872	1946	1946	1946	1946	0
194	20241219	180900	45334872	1946	1946	1946	1946	0
195	20241219	180800	45334872	1946	1946	1946	1946	0
196	20241219	180700	45334872	1946	1946	1946	1946	0
197	20241219	180600	45334872	1946	1946	1946	1946	0
198	20241219	180500	45334872	1946	1946	1946	1946	0
199	20241219	180400	45334872	1946	1946	1946	1946	0
200	20241219	180300	45334872	1946	1946	1946	1946	0
201	20241219	180200	45334872	1946	1946	1946	1946	0
202	20241219	180100	45334872	1946	1946	1946	1946	0
203	20241219	180000	45334872	1946	1946	1946	1946	0
204	20241219	175900	45334872	1946	1946	1946	1946	0
205	20241219	175800	45334872	1946	1946	1946	1946	0
206	20241219	175700	45334872	1946	1946	1946	1946	0
207	20241219	175600	45334872	1946	1946	1946	1946	0
208	20241219	175500	45334872	1946	1946	1946	1946	0
209	20241219	175400	45334872	1946	1946	1946	1946	0
210	20241219	175300	45334872	1946	1946	1946	1946	0
211	20241219	175200	45334872	1946	1946	1946	1946	0
212	20241219	175100	45334872	1946	1946	1946	1946	572
213	20241219	175000	45334872	1946	1946	1946	1946	0
214	20241219	174900	45334872	1946	1946	1946	1946	0
215	20241219	174800	45334872	1946	1946	1946	1946	0
216	20241219	174700	45334872	1946	1946	1946	1946	0
217	20241219	174600	45334872	1946	1946	1946	1946	0
218	20241219	174500	45334872	1946	1946	1946	1946	0
219	20241219	174400	45334872	1946	1946	1946	1946	0
220	20241219	174300	45334872	1946	1946	1946	1946	0
221	20241219	174200	45334872	1946	1946	1946	1946	0
222	20241219	174100	45334872	1946	1946	1946	1946	0
223	20241219	174000	45334872	1946	1946	1946	1946	0
224	20241219	173900	45334872	1946	1946	1946	1946	0
225	20241219	173800	45334872	1946	1946	1946	1946	0
226	20241219	173700	45334872	1946	1946	1946	1946	0
227	20241219	173600	45334872	1946	1946	1946	1946	0
228	20241219	173500	45334872	1946	1946	1946	1946	0
229	20241219	173400	45334872	1946	1946	1946	1946	0
230	20241219	173300	45334872	1946	1946	1946	1946	0
231	20241219	173200	45334872	1946	1946	1946	1946	0
232	20241219	173100	45334872	1946	1946	1946	1946	0
233	20241219	173000	45334872	1946	1946	1946	1946	0
234	20241219	172900	45334872	1946	1946	1946	1946	0
235	20241219	172800	45334872	1946	1946	1946	1946	0
236	20241219	172700	45334872	1946	1946	1946	1946	0
237	20241219	172600	45334872	1946	1946	1946	1946	0
238	20241219	172500	45334872	1946	1946	1946	1946	0
239	20241219	172400	45334872	1946	1946	1946	1946	0
240	20241219	172300	45334872	1946	1946	1946	1946	0
241	20241219	172200	45334872	1946	1946	1946	1946	0
242	20241219	172100	45334872	1946	1946	1946	1946	572
243	20241219	172000	45334872	1946	1946	1946	1946	0
244	20241219	171900	45334872	1946	1946	1946	1946	0
245	20241219	171800	45334872	1946	1946	1946	1946	0
246	20241219	171700	45334872	1946	1946	1946	1946	0
247	20241219	171600	45334872	1946	1946	1946	1946	0
248	20241219	171500	45334872	1946	1946	1946	1946	0
249	20241219	171400	45334872	1946	1946	1946	1946	0
250	20241219	171300	45334872	1946	1946	1946	1946	0
251	20241219	171200	45334872	1946	1946	1946	1946	0
252	20241219	171100	45334872	1946	1946	1946	1946	0
253	20241219	171000	45334872	1946	1946	1946	1946	0
254	20241219	170900	45334872	1946	1946	1946	1946	0
255	20241219	170800	45334872	1946	1946	1946	1946	0
256	20241219	170700	45334872	1946	1946	1946	1946	0
257	20241219	170600	45334872	1946	1946	1946	1946	0
258	20241219	170500	45334872	1946	1946	1946	1946	0
259	20241219	170400	45334872	1946	1946	1946	1946	0
260	20241219	170300	45334872	1946	1946	1946	1946	0
261	20241219	170200	45334872	1946	1946	1946	1946	0
262	20241219	170100	45334872	1946	1946	1946	1946	0
263	20241219	170000	45334872	1946	1946	1946	1946	0
264	20241219	165900	45334872	1946	1946	1946	1946	0
265	20241219	165800	45334872	1946	1946	1946	1946	0
266	20241219	165700	45334872	1946	1946	1946	1946	0
267	20241219	165600	45334872	1946	1946	1946	1946	0
268	20241219	165500	45334872	1946	1946	1946	1946	0
269	20241219	165400	45334872	1946	1946	1946	1946	0
270	20241219	165300	45334872	1946	1946	1946	1946	0
271	20241219	165200	45334872	1946	1946	1946	1946	0
272	20241219	165100	45334872	1946	1946	1946	1946	572
273	20241219	165000	45334872	1946	1946	1946	1946	0
274	20241219	164900	45334872	1946	1946	1946	1946	0
275	20241219	164800	45334872	1946	1946	1946	1946	0
276	20241219	164700	45334872	1946	1946	1946	1946	0
277	20241219	164600	45334872	1946	1946	1946	1946	0
278	20241219	164500	45334872	1946	1946	1946	1946	0
279	20241219	164400	45334872	1946	1946	1946	1946	0
280	20241219	164300	45334872	1946	1946	1946	1946	0
281	20241219	164200	45334872	1946	1946	1946	1946	0
282	20241219	164100	45334872	1946	1946	1946	1946	0
283	20241219	164000	45334872	1946	1946	1946	1946	0
284	20241219	163900	45334872	1946	1946	1946	1946	0
285	20241219	163800	45334872	1946	1946	1946	1946	0
286	20241219	163700	45334872	1946	1946	1946	1946	0
287	20241219	163600	45334872	1946	1946	1946	1946	0
288	20241219	163500	45334872	1946	1946	1946	1946	0
289	20241219	163400	45334872	1946	1946	1946	1946	0
290	20241219	163300	45334872	1946	1946	1946	1946	0
291	20241219	163200	45334872	1946	1946	1946	1946	0
292	20241219	163100	45334872	1946	1946	1946	1946	0
293	20241219	163000	45334872	1946	1946	1946	1946	0
294	20241219	162900	45334872	1946	1946	1946	1946	0
295	20241219	162800	45334872	1946	1946	1946	1946	0
296	20241219	162700	45334872	1946	1946	1946	1946	0
297	20241219	162600	45334872	1946	1946	1946	1946	0
298	20241219	162500	45334872	1946	1946	1946	1946	0
299	20241219	162400	45334872	1946	1946	1946	1946	0
300	20241219	162300	45334872	1946	1946	1946	1946	0
301	20241219	162200	45334872	1946	1946	1946	1946	0
302	20241219	162100	45334872	1946	1946	1946	1946	572
303	20241219	162000	45334872	1946	1946	1946	1946	0
304	20241219	161900	45334872	1946	1946	1946	1946	0
305	20241219	161800	45334872	1946	1946	1946	1946	0
306	20241219	161700	45334872	1946	1946	1946	1946	0
307	20241219	161600	45334872	1946	1946	1946	1946	0
308	20241219	161500	45334872	1946	1946	1946	1946	0
309	20241219	161400	45334872	1946	1946	1946	1946	0
310	20241219	161300	45334872	1946	1946	1946	1946	0
311	20241219	161200	45334872	1946	1946	1946	1946	0
312	20241219	161100	45334872	1946	1946	1946	1946	0
313	20241219	161000	45334872	1946	1946	1946	1946	0
314	20241219	160900	45334872	1946	1946	1946	1946	0
315	20241219	160800	45334872	1946	1946	1946	1946	0
316	20241219	160700	45334872	1946	1946	1946	1946	0
317	20241219	160600	45334872	1946	1946	1946	1946	0
318	20241219	160500	45334872	1946	1946	1946	1946	0
319	20241219	160400	45334872	1946	1946	1946	1946	0
320	20241219	160300	45334872	1946	1946	1946	1946	0
321	20241219	160200	45334872	1946	1946	1946	1946	0
322	20241219	160100	45334872	1946	1946	1946	1946	0
323	20241219	160000	45334872	1946	1946	1946	1946	0
324	20241219	155900	45334872	1946	1946	1946	1946	0
325	20241219	155800	45334872	1946	1946	1946	1946	0
326	20241219	155700	45334872	1946	1946	1946	1946	0
327	20241219	155600	45334872	1946	1946	1946	1946	0
328	20241219	155500	45334872	1946	1946	1946	1946	0
329	20241219	155400	45334872	1946	1946	1946	1946	0
330	20241219	155300	45334872	1946	1946	1946	1946	0
331	20241219	155200	45334872	1946	1946	1946	1946	0
332	20241219	155100	45334872	1946	1946	1946	1946	572
333	20241219	155000	45334872	1946	1946	1946	1946	0
334	20241219	154900	45334872	1946	1946	1946	1946	0
335	20241219	154800	45334872	1946	1946	1946	1946	0
336	20241219	154700	45334872	1946	1946	1946	1946	0
337	20241219	154600	45334872	1946	1946	1946	1946	0
338	20241219	154500	45334872	1946	1946	1946	1946	0
339	20241219	154400	45334872	1946	1946	1946	1946	0
340	20241219	154300	45334872	1946	1946	1946	1946	0
341	20241219	154200	45334872	1946	1946	1946	1946	0
342	20241219	154100	45334872	1946	1946	1946	1946	0
343	20241219	154000	45334872	1946	1946	1946	1946	0
344	20241219	153900	45334872	1946	1946	1946	1946	0
345	20241219	153800	45334872	1946	1946	1946	1946	0
346	20241219	153700	45334872	1946	1946	1946	1946	0
347	20241219	153600	45334872	1946	1946	1946	1946	0
348	20241219	153500	45334872	1946	1946	1946	1946	0
349	20241219	153400	45334872	1946	1946	1946	1946	0
350	20241219	153300	45334872	1946	1946	1946	1946	0
351	20241219	153200	45334872	1946	1946	1946	1946	0
352	20241219	153100	45334872	1946	1946	1946	1946	0
353	20241219	153000	45334872	1946	1946	1946	1946	572
354	20241219	152900	44221760	1950	1950	1950	1950	0
355	20241219	152800	44221760	1950	1950	1950	1950	0
356	20241219	152700	44221760	1950	1950	1950	1950	0
357	20241219	152600	44221760	1950	1950	1950	1950	0
358	20241219	152500	44221760	1950	1950	1950	1950	0
359	20241219	152400	44221760	1950	1950	1950	1950	0
360	20241219	152300	44221760	1950	1950	1950	1950	0
361	20241219	152200	44221760	1950	1950	1950	1950	0
362	20241219	152100	44221760	1950	1950	1950	1950	0
363	20241219	152000	44221760	1950	1950	1950	1950	0
364	20241219	151900	44221760	1950	1950	1950	1950	0
365	20241219	151800	44221760	1950	1950	1950	1950	0
366	20241219	151700	44221760	1950	1950	1950	1950	10
367	20241219	151600	44202260	1950	1950	1950	1950	10
368	20241219	151500	44182760	1950	1950	1950	1950	14
369	20241219	151400	44155460	1950	1950	1950	1950	0
370	20241219	151300	44155460	1950	1950	1950	1950	40
371	20241219	151200	44077460	1950	1950	1950	1950	40
372	20241219	151100	43999460	1950	1950	1950	1950	0
373	20241219	151000	43999460	1950	1950	1950	1950	0
374	20241219	150900	43999460	1950	1950	1950	1950	0
375	20241219	150800	43999460	1950	1950	1950	1950	0
376	20241219	150700	43999460	1950	1950	1950	1950	0
377	20241219	150600	43999460	1950	1950	1950	1950	419
378	20241219	150500	43182410	1952	1952	1952	1952	0
379	20241219	150400	43182410	1952	1952	1952	1952	77
380	20241219	150300	43032106	1953	1953	1953	1953	0
381	20241219	150200	43032106	1953	1953	1953	1953	0
382	20241219	150100	43032106	1953	1953	1953	1953	0
383	20241219	150000	43032106	1953	1953	1953	1953	200
384	20241219	145900	42641506	1953	1953	1953	1953	21
385	20241219	145800	42600493	1954	1954	1954	1954	0
386	20241219	145700	42600493	1954	1954	1954	1954	0
387	20241219	145600	42600493	1954	1954	1954	1954	0
388	20241219	145500	42600493	1954	1954	1954	1954	0
389	20241219	145400	42600493	1954	1954	1954	1954	0
390	20241219	145300	42600493	1954	1952	1954	1952	36
391	20241219	145200	42530215	1955	1955	1955	1955	4
392	20241219	145100	42522395	1955	1954	1955	1954	6
393	20241219	145000	42510667	1954	1954	1954	1954	0
394	20241219	144900	42510667	1954	1954	1954	1954	10
395	20241219	144800	42491127	1949	1949	1949	1949	153
396	20241219	144700	42192930	1950	1950	1950	1950	0
397	20241219	144600	42192930	1950	1950	1950	1950	0
398	20241219	144500	42192930	1950	1950	1950	1950	349
399	20241219	144400	41512380	1953	1953	1953	1953	0
400	20241219	144300	41512380	1953	1953	1953	1953	0
401	20241219	144200	41512380	1953	1953	1953	1953	0
402	20241219	144100	41512380	1953	1953	1953	1953	6
403	20241219	144000	41500662	1955	1955	1955	1955	0
404	20241219	143900	41500662	1955	1955	1955	1955	0
405	20241219	143800	41500662	1955	1955	1955	1955	100
406	20241219	143700	41305162	1955	1955	1955	1955	0
407	20241219	143600	41305162	1955	1955	1955	1955	0
408	20241219	143500	41305162	1955	1955	1955	1955	0
409	20241219	143400	41305162	1955	1955	1955	1955	5
410	20241219	143300	41295387	1958	1955	1958	1955	89
411	20241219	143200	41121362	1959	1959	1959	1959	0
412	20241219	143100	41121362	1959	1959	1959	1959	0
413	20241219	143000	41121362	1959	1959	1959	1959	0
414	20241219	142900	41121362	1959	1959	1959	1959	0
415	20241219	142800	41121362	1959	1959	1959	1959	0
416	20241219	142700	41121362	1959	1959	1959	1959	0
417	20241219	142600	41121362	1959	1959	1959	1959	0
418	20241219	142500	41121362	1959	1959	1959	1959	0
419	20241219	142400	41121362	1959	1959	1959	1959	0
420	20241219	142300	41121362	1959	1959	1959	1959	2
421	20241219	142200	41117444	1959	1959	1959	1959	0
422	20241219	142100	41117444	1959	1959	1959	1959	100
423	20241219	142000	40921544	1955	1955	1955	1955	0
424	20241219	141900	40921544	1955	1955	1955	1955	0
425	20241219	141800	40921544	1955	1955	1955	1955	0
426	20241219	141700	40921544	1955	1955	1955	1955	0
427	20241219	141600	40921544	1955	1955	1955	1955	0
428	20241219	141500	40921544	1955	1955	1955	1955	0
429	20241219	141400	40921544	1955	1955	1955	1955	0
430	20241219	141300	40921544	1955	1955	1955	1955	0
431	20241219	141200	40921544	1955	1955	1955	1955	0
432	20241219	141100	40921544	1955	1955	1955	1955	0
433	20241219	141000	40921544	1955	1955	1955	1955	0
434	20241219	140900	40921544	1955	1955	1955	1955	0
435	20241219	140800	40921544	1955	1955	1955	1955	0
436	20241219	140700	40921544	1955	1955	1955	1955	0
437	20241219	140600	40921544	1955	1955	1955	1955	0
438	20241219	140500	40921544	1955	1955	1955	1955	0
439	20241219	140400	40921544	1955	1955	1955	1955	0
440	20241219	140300	40921544	1955	1955	1955	1955	0
441	20241219	140200	40921544	1955	1955	1955	1955	0
442	20241219	140100	40921544	1955	1955	1955	1955	0
443	20241219	140000	40921544	1955	1955	1955	1955	0
444	20241219	135900	40921544	1955	1955	1955	1955	5
445	20241219	135800	40911769	1959	1959	1959	1959	0
446	20241219	135700	40911769	1959	1959	1959	1959	0
447	20241219	135600	40911769	1959	1959	1959	1959	0
448	20241219	135500	40911769	1959	1959	1959	1959	0
449	20241219	135400	40911769	1959	1959	1959	1959	0
450	20241219	135300	40911769	1959	1959	1959	1959	0
451	20241219	135200	40911769	1959	1959	1959	1959	0
452	20241219	135100	40911769	1959	1959	1959	1959	1
453	20241219	135000	40909810	1959	1959	1959	1959	0
454	20241219	134900	40909810	1959	1959	1959	1959	0
455	20241219	134800	40909810	1959	1959	1959	1959	0
456	20241219	134700	40909810	1959	1959	1959	1959	0
457	20241219	134600	40909810	1959	1959	1959	1959	100
458	20241219	134500	40713910	1959	1959	1959	1959	16
459	20241219	134400	40682566	1959	1959	1959	1959	0
460	20241219	134300	40682566	1959	1959	1959	1959	0
461	20241219	134200	40682566	1959	1959	1959	1959	0
462	20241219	134100	40682566	1959	1959	1959	1959	0
463	20241219	134000	40682566	1959	1959	1959	1959	0
464	20241219	133900	40682566	1959	1959	1959	1959	0
465	20241219	133800	40682566	1959	1959	1959	1959	0
466	20241219	133700	40682566	1959	1949	1959	1949	368
467	20241219	133600	39962224	1959	1959	1959	1959	0
468	20241219	133500	39962224	1959	1959	1959	1959	0
469	20241219	133400	39962224	1959	1959	1959	1959	0
470	20241219	133300	39962224	1959	1959	1959	1959	5
471	20241219	133200	39952429	1959	1959	1959	1959	0
472	20241219	133100	39952429	1959	1959	1959	1959	0
473	20241219	133000	39952429	1959	1959	1959	1959	0
474	20241219	132900	39952429	1959	1959	1959	1959	0
475	20241219	132800	39952429	1959	1959	1959	1959	0
476	20241219	132700	39952429	1959	1959	1959	1959	0
477	20241219	132600	39952429	1959	1959	1959	1959	1
478	20241219	132500	39950470	1956	1956	1956	1956	0
479	20241219	132400	39950470	1956	1956	1956	1956	0
480	20241219	132300	39950470	1956	1956	1956	1956	0
481	20241219	132200	39950470	1956	1956	1956	1956	0
482	20241219	132100	39950470	1956	1956	1956	1956	0
483	20241219	132000	39950470	1956	1956	1956	1956	0
484	20241219	131900	39950470	1956	1956	1956	1956	0
485	20241219	131800	39950470	1956	1956	1956	1956	0
486	20241219	131700	39950470	1956	1956	1956	1956	0
487	20241219	131600	39950470	1956	1953	1956	1953	2
488	20241219	131500	39946561	1950	1950	1950	1950	0
489	20241219	131400	39946561	1950	1950	1950	1950	0
490	20241219	131300	39946561	1950	1950	1950	1950	0
491	20241219	131200	39946561	1950	1950	1950	1950	0
492	20241219	131100	39946561	1950	1950	1950	1950	1
493	20241219	131000	39944611	1949	1949	1949	1949	0
494	20241219	130900	39944611	1949	1949	1949	1949	0
495	20241219	130800	39944611	1949	1949	1949	1949	0
496	20241219	130700	39944611	1949	1949	1949	1949	0
497	20241219	130600	39944611	1949	1949	1949	1949	226
498	20241219	130500	39504137	1949	1949	1949	1949	0
499	20241219	130400	39504137	1949	1949	1949	1949	0
500	20241219	130300	39504137	1949	1949	1949	1949	0
501	20241219	130200	39504137	1949	1949	1949	1949	0
502	20241219	130100	39504137	1949	1949	1949	1949	0
503	20241219	130000	39504137	1949	1949	1949	1949	12
504	20241219	125900	39480749	1949	1949	1949	1949	0
505	20241219	125800	39480749	1949	1949	1949	1949	0
506	20241219	125700	39480749	1949	1949	1949	1949	1
507	20241219	125600	39478800	1945	1945	1945	1945	0
508	20241219	125500	39478800	1945	1945	1945	1945	0
509	20241219	125400	39478800	1945	1945	1945	1945	0
510	20241219	125300	39478800	1945	1945	1945	1945	0
511	20241219	125200	39478800	1945	1945	1945	1945	34
512	20241219	125100	39412670	1945	1945	1945	1945	18
513	20241219	125000	39377660	1940	1940	1940	1940	0
514	20241219	124900	39377660	1940	1940	1940	1940	0
515	20241219	124800	39377660	1940	1940	1940	1940	0
516	20241219	124700	39377660	1940	1940	1940	1940	0
517	20241219	124600	39377660	1940	1940	1940	1940	0
518	20241219	124500	39377660	1940	1940	1940	1940	0
519	20241219	124400	39377660	1940	1940	1940	1940	0
520	20241219	124300	39377660	1940	1940	1940	1940	1959
521	20241219	124200	35577200	1940	1940	1940	1940	0
522	20241219	124100	35577200	1940	1940	1940	1940	0
523	20241219	124000	35577200	1940	1940	1940	1940	0
524	20241219	123900	35577200	1940	1940	1940	1940	7
525	20241219	123800	35563620	1940	1940	1940	1940	0
526	20241219	123700	35563620	1940	1940	1940	1940	0
527	20241219	123600	35563620	1940	1940	1940	1940	0
528	20241219	123500	35563620	1940	1940	1940	1940	0
529	20241219	123400	35563620	1940	1940	1940	1940	0
530	20241219	123300	35563620	1940	1940	1940	1940	0
531	20241219	123200	35563620	1940	1940	1940	1940	0
532	20241219	123100	35563620	1940	1940	1940	1940	34
533	20241219	123000	35497660	1940	1940	1940	1940	0
534	20241219	122900	35497660	1940	1940	1940	1940	0
535	20241219	122800	35497660	1940	1940	1940	1940	0
536	20241219	122700	35497660	1940	1940	1940	1940	0
537	20241219	122600	35497660	1940	1940	1940	1940	0
538	20241219	122500	35497660	1940	1940	1940	1940	0
539	20241219	122400	35497660	1940	1940	1940	1940	0
540	20241219	122300	35497660	1940	1940	1940	1940	0
541	20241219	122200	35497660	1940	1940	1940	1940	0
542	20241219	122100	35497660	1940	1940	1940	1940	200
543	20241219	122000	35109660	1940	1940	1940	1940	0
544	20241219	121900	35109660	1940	1940	1940	1940	0
545	20241219	121800	35109660	1940	1940	1940	1940	0
546	20241219	121700	35109660	1940	1940	1940	1940	0
547	20241219	121600	35109660	1940	1940	1940	1940	0
548	20241219	121500	35109660	1940	1940	1940	1940	721
549	20241219	121400	33710920	1940	1940	1940	1940	0
550	20241219	121300	33710920	1940	1940	1940	1940	2
551	20241219	121200	33707040	1940	1940	1940	1940	0
552	20241219	121100	33707040	1940	1940	1940	1940	10
553	20241219	121000	33687640	1940	1940	1940	1940	0
554	20241219	120900	33687640	1940	1940	1940	1940	0
555	20241219	120800	33687640	1940	1940	1940	1940	1
556	20241219	120700	33685700	1935	1935	1935	1935	0
557	20241219	120600	33685700	1935	1935	1935	1935	4513
558	20241219	120500	24953045	1935	1935	1935	1935	0
559	20241219	120400	24953045	1935	1935	1935	1935	50
560	20241219	120300	24856295	1935	1935	1935	1935	0
561	20241219	120200	24856295	1935	1935	1935	1935	437
562	20241219	120100	24010700	1940	1940	1940	1940	0
563	20241219	120000	24010700	1940	1940	1940	1940	0
564	20241219	115900	24010700	1940	1940	1940	1940	0
565	20241219	115800	24010700	1940	1940	1940	1940	0
566	20241219	115700	24010700	1940	1940	1940	1940	1
567	20241219	115600	24008760	1940	1940	1940	1940	0
568	20241219	115500	24008760	1940	1940	1940	1940	0
569	20241219	115400	24008760	1940	1940	1940	1940	0
570	20241219	115300	24008760	1940	1940	1940	1940	0
571	20241219	115200	24008760	1940	1940	1940	1940	5
572	20241219	115100	23999060	1940	1940	1940	1940	10
573	20241219	115000	23979660	1945	1945	1945	1945	0
574	20241219	114900	23979660	1945	1945	1945	1945	0
575	20241219	114800	23979660	1945	1945	1945	1945	0
576	20241219	114700	23979660	1945	1945	1945	1945	0
577	20241219	114600	23979660	1945	1945	1945	1945	0
578	20241219	114500	23979660	1945	1945	1945	1945	0
579	20241219	114400	23979660	1945	1945	1945	1945	0
580	20241219	114300	23979660	1945	1945	1945	1945	0
581	20241219	114200	23979660	1945	1945	1945	1945	0
582	20241219	114100	23979660	1945	1945	1945	1945	0
583	20241219	114000	23979660	1945	1945	1945	1945	0
584	20241219	113900	23979660	1945	1945	1945	1945	0
585	20241219	113800	23979660	1945	1945	1945	1945	0
586	20241219	113700	23979660	1945	1945	1945	1945	0
587	20241219	113600	23979660	1945	1945	1945	1945	0
588	20241219	113500	23979660	1945	1945	1945	1945	0
589	20241219	113400	23979660	1945	1945	1945	1945	0
590	20241219	113300	23979660	1945	1945	1945	1945	0
591	20241219	113200	23979660	1945	1945	1945	1945	0
592	20241219	113100	23979660	1945	1945	1945	1945	0
593	20241219	113000	23979660	1945	1945	1945	1945	0
594	20241219	112900	23979660	1945	1945	1945	1945	0
595	20241219	112800	23979660	1945	1945	1945	1945	0
596	20241219	112700	23979660	1945	1945	1945	1945	0
597	20241219	112600	23979660	1945	1945	1945	1945	0
598	20241219	112500	23979660	1945	1945	1945	1945	0
599	20241219	112400	23979660	1945	1945	1945	1945	0
600	20241219	112300	23979660	1945	1945	1945	1945	0
601	20241219	112200	23979660	1945	1945	1945	1945	1
602	20241219	112100	23977715	1945	1945	1945	1945	0
603	20241219	112000	23977715	1945	1945	1945	1945	0
604	20241219	111900	23977715	1945	1945	1945	1945	16
605	20241219	111800	23946595	1945	1945	1945	1945	0
606	20241219	111700	23946595	1945	1945	1945	1945	120
607	20241219	111600	23713195	1946	1946	1946	1946	6
608	20241219	111500	23701519	1946	1946	1946	1946	0
609	20241219	111400	23701519	1946	1946	1946	1946	1
610	20241219	111300	23699573	1946	1946	1946	1946	0
611	20241219	111200	23699573	1946	1946	1946	1946	0
612	20241219	111100	23699573	1946	1946	1946	1946	0
613	20241219	111000	23699573	1946	1946	1946	1946	0
614	20241219	110900	23699573	1946	1946	1946	1946	0
615	20241219	110800	23699573	1946	1946	1946	1946	0
616	20241219	110700	23699573	1946	1946	1946	1946	0
617	20241219	110600	23699573	1946	1946	1946	1946	0
618	20241219	110500	23699573	1946	1946	1946	1946	0
619	20241219	110400	23699573	1946	1946	1946	1946	0
620	20241219	110300	23699573	1946	1946	1946	1946	0
621	20241219	110200	23699573	1946	1946	1946	1946	23
622	20241219	110100	23654815	1949	1949	1949	1949	0
623	20241219	110000	23654815	1949	1949	1949	1949	0
624	20241219	105900	23654815	1949	1949	1949	1949	0
625	20241219	105800	23654815	1949	1948	1949	1948	25
626	20241219	105700	23606112	1948	1948	1948	1948	8
627	20241219	105600	23590528	1949	1949	1949	1949	0
628	20241219	105500	23590528	1949	1949	1949	1949	0
629	20241219	105400	23590528	1949	1949	1949	1949	3
630	20241219	105300	23584681	1949	1937	1949	1937	18
631	20241219	105200	23549769	1929	1935	1935	1929	2221
632	20241219	105100	19264096	1935	1936	1936	1935	31
633	20241219	105000	19204108	1937	1937	1937	1937	2
634	20241219	104900	19200234	1937	1937	1937	1937	103
635	20241219	104800	19000723	1938	1940	1940	1938	494
636	20241219	104700	18042383	1941	1941	1941	1941	0
637	20241219	104600	18042383	1941	1942	1942	1941	786
638	20241219	104500	16516655	1945	1945	1945	1945	0
639	20241219	104400	16516655	1945	1945	1945	1945	0
640	20241219	104300	16516655	1945	1945	1945	1945	0
641	20241219	104200	16516655	1945	1945	1945	1945	0
642	20241219	104100	16516655	1945	1945	1945	1945	5
643	20241219	104000	16506930	1945	1945	1945	1945	0
644	20241219	103900	16506930	1945	1945	1945	1945	3
645	20241219	103800	16501095	1941	1941	1941	1941	33
646	20241219	103700	16437042	1941	1942	1942	1941	10
647	20241219	103600	16417629	1943	1943	1943	1943	3
648	20241219	103500	16411800	1945	1945	1945	1944	117
649	20241219	103400	16184239	1945	1945	1945	1945	12
650	20241219	103300	16160899	1945	1945	1945	1945	0
651	20241219	103200	16160899	1945	1945	1945	1945	0
652	20241219	103100	16160899	1945	1948	1948	1945	92
653	20241219	103000	15981919	1949	1953	1953	1949	4149
654	20241219	102900	7888976	1953	1953	1953	1953	0
655	20241219	102800	7888976	1953	1953	1953	1953	13
656	20241219	102700	7863587	1953	1953	1953	1953	1
657	20241219	102600	7861634	1954	1954	1954	1954	76
658	20241219	102500	7713130	1955	1955	1955	1955	30
659	20241219	102400	7654480	1959	1959	1959	1959	3
660	20241219	102300	7648603	1960	1960	1960	1960	0
661	20241219	102200	7648603	1960	1960	1960	1960	0
662	20241219	102100	7648603	1960	1960	1960	1960	20
663	20241219	102000	7609403	1960	1960	1960	1960	0
664	20241219	101900	7609403	1960	1960	1960	1960	0
665	20241219	101800	7609403	1960	1960	1960	1960	0
666	20241219	101700	7609403	1960	1960	1960	1960	1
667	20241219	101600	7607443	1953	1953	1953	1953	0
668	20241219	101500	7607443	1953	1953	1953	1953	0
669	20241219	101400	7607443	1953	1953	1953	1953	0
670	20241219	101300	7607443	1953	1953	1953	1953	0
671	20241219	101200	7607443	1953	1953	1953	1953	0
672	20241219	101100	7607443	1953	1953	1953	1953	0
673	20241219	101000	7607443	1953	1953	1953	1953	0
674	20241219	100900	7607443	1953	1953	1953	1953	561
675	20241219	100800	6511810	1953	1953	1953	1953	0
676	20241219	100700	6511810	1953	1953	1953	1953	0
677	20241219	100600	6511810	1953	1953	1953	1953	1
678	20241219	100500	6509857	1953	1953	1953	1953	10
679	20241219	100400	6490327	1953	1953	1953	1953	10
680	20241219	100300	6470797	1953	1953	1953	1953	5
681	20241219	100200	6461032	1953	1953	1953	1953	10
682	20241219	100100	6441502	1953	1953	1953	1953	0
683	20241219	100000	6441502	1953	1953	1953	1953	11
684	20241219	095900	6420019	1953	1953	1953	1953	0
685	20241219	095800	6420019	1953	1953	1953	1953	0
686	20241219	095700	6420019	1953	1953	1953	1953	0
687	20241219	095600	6420019	1953	1953	1953	1953	0
688	20241219	095500	6420019	1953	1953	1953	1953	0
689	20241219	095400	6420019	1953	1953	1953	1953	0
690	20241219	095300	6420019	1953	1953	1953	1953	0
691	20241219	095200	6420019	1953	1953	1953	1953	0
692	20241219	095100	6420019	1953	1953	1953	1953	0
693	20241219	095000	6420019	1953	1953	1953	1953	4
694	20241219	094900	6412207	1953	1953	1953	1953	20
695	20241219	094800	6373147	1953	1953	1953	1953	355
696	20241219	094700	5679832	1953	1956	1956	1953	361
697	20241219	094600	4974233	1957	1957	1957	1957	0
698	20241219	094500	4974233	1957	1958	1958	1957	21
699	20241219	094400	4933117	1958	1958	1958	1958	0
700	20241219	094300	4933117	1958	1958	1958	1958	19
701	20241219	094200	4895915	1958	1958	1958	1958	1
702	20241219	094100	4893957	1958	1958	1958	1958	31
703	20241219	094000	4833259	1958	1958	1958	1958	0
704	20241219	093900	4833259	1958	1958	1958	1958	0
705	20241219	093800	4833259	1958	1958	1958	1958	0
706	20241219	093700	4833259	1958	1955	1958	1955	98
707	20241219	093600	4641585	1955	1955	1955	1955	0
708	20241219	093500	4641585	1955	1955	1955	1955	0
709	20241219	093400	4641585	1955	1955	1955	1955	53
710	20241219	093300	4537970	1955	1955	1955	1955	0
711	20241219	093200	4537970	1955	1955	1955	1955	0
712	20241219	093100	4537970	1955	1955	1955	1955	0
713	20241219	093000	4537970	1955	1955	1955	1955	0
714	20241219	092900	4537970	1955	1955	1955	1955	0
715	20241219	092800	4537970	1955	1955	1955	1955	0
716	20241219	092700	4537970	1955	1955	1955	1955	0
717	20241219	092600	4537970	1955	1955	1955	1955	0
718	20241219	092500	4537970	1955	1955	1955	1955	0
719	20241219	092400	4537970	1955	1955	1955	1955	0
720	20241219	092300	4537970	1955	1955	1955	1955	0
721	20241219	092200	4537970	1955	1955	1955	1955	0
722	20241219	092100	4537970	1955	1957	1957	1955	86
723	20241219	092000	4369732	1957	1961	1961	1957	284
724	20241219	091900	3813138	1962	1964	1964	1962	30
725	20241219	091800	3754258	1964	1964	1964	1964	0
726	20241219	091700	3754258	1964	1964	1964	1964	0
727	20241219	091600	3754258	1964	1964	1964	1964	30
728	20241219	091500	3695338	1969	1969	1969	1969	31
729	20241219	091400	3634299	1969	1969	1969	1969	0
730	20241219	091300	3634299	1969	1969	1969	1969	1
731	20241219	091200	3632330	1964	1964	1964	1964	0
732	20241219	091100	3632330	1964	1965	1965	1963	127
733	20241219	091000	3382830	1965	1965	1965	1965	149
734	20241219	090900	3090045	1969	1969	1969	1969	50
735	20241219	090800	2991595	1969	1969	1969	1969	0
736	20241219	090700	2991595	1969	1969	1969	1969	0
737	20241219	090600	2991595	1969	1969	1969	1969	0
738	20241219	090500	2991595	1969	1969	1969	1969	43
739	20241219	090400	2906928	1969	1969	1969	1969	0
740	20241219	090300	2906928	1969	1969	1969	1969	1
741	20241219	090200	2904959	1970	1970	1970	1970	1
742	20241219	090100	2902989	1968	1987	1987	1968	1320
743	20241219	090000	302473	1989	1990	1990	1989	152