KissMeData/046120/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	192600	169326272	1929	1929	1929	1929	1107
3	20241212	192500	169326272	1929	1929	1929	1929	0
4	20241212	192400	169326272	1929	1929	1929	1929	0
5	20241212	192300	169326272	1929	1929	1929	1929	0
6	20241212	192200	169326272	1929	1929	1929	1929	0
7	20241212	192100	169326272	1929	1929	1929	1929	0
8	20241212	192000	169326272	1929	1929	1929	1929	0
9	20241212	191900	169326272	1929	1929	1929	1929	0
10	20241212	191800	169326272	1929	1929	1929	1929	0
11	20241212	191700	169326272	1929	1929	1929	1929	0
12	20241212	191600	169326272	1929	1929	1929	1929	0
13	20241212	191500	169326272	1929	1929	1929	1929	0
14	20241212	191400	169326272	1929	1929	1929	1929	0
15	20241212	191300	169326272	1929	1929	1929	1929	0
16	20241212	191200	169326272	1929	1929	1929	1929	0
17	20241212	191100	169326272	1929	1929	1929	1929	0
18	20241212	191000	169326272	1929	1929	1929	1929	0
19	20241212	190900	169326272	1929	1929	1929	1929	0
20	20241212	190800	169326272	1929	1929	1929	1929	0
21	20241212	190700	169326272	1929	1929	1929	1929	0
22	20241212	190600	169326272	1929	1929	1929	1929	0
23	20241212	190500	169326272	1929	1929	1929	1929	0
24	20241212	190400	169326272	1929	1929	1929	1929	0
25	20241212	190300	169326272	1929	1929	1929	1929	0
26	20241212	190200	169326272	1929	1929	1929	1929	0
27	20241212	190100	169326272	1929	1929	1929	1929	0
28	20241212	190000	169326272	1929	1929	1929	1929	0
29	20241212	185900	169326272	1929	1929	1929	1929	0
30	20241212	185800	169326272	1929	1929	1929	1929	0
31	20241212	185700	169326272	1929	1929	1929	1929	0
32	20241212	185600	169326272	1929	1929	1929	1929	1107
33	20241212	185500	169326272	1929	1929	1929	1929	0
34	20241212	185400	169326272	1929	1929	1929	1929	0
35	20241212	185300	169326272	1929	1929	1929	1929	0
36	20241212	185200	169326272	1929	1929	1929	1929	0
37	20241212	185100	169326272	1929	1929	1929	1929	0
38	20241212	185000	169326272	1929	1929	1929	1929	0
39	20241212	184900	169326272	1929	1929	1929	1929	0
40	20241212	184800	169326272	1929	1929	1929	1929	0
41	20241212	184700	169326272	1929	1929	1929	1929	0
42	20241212	184600	169326272	1929	1929	1929	1929	0
43	20241212	184500	169326272	1929	1929	1929	1929	0
44	20241212	184400	169326272	1929	1929	1929	1929	0
45	20241212	184300	169326272	1929	1929	1929	1929	0
46	20241212	184200	169326272	1929	1929	1929	1929	0
47	20241212	184100	169326272	1929	1929	1929	1929	0
48	20241212	184000	169326272	1929	1929	1929	1929	0
49	20241212	183900	169326272	1929	1929	1929	1929	0
50	20241212	183800	169326272	1929	1929	1929	1929	0
51	20241212	183700	169326272	1929	1929	1929	1929	0
52	20241212	183600	169326272	1929	1929	1929	1929	0
53	20241212	183500	169326272	1929	1929	1929	1929	0
54	20241212	183400	169326272	1929	1929	1929	1929	0
55	20241212	183300	169326272	1929	1929	1929	1929	0
56	20241212	183200	169326272	1929	1929	1929	1929	0
57	20241212	183100	169326272	1929	1929	1929	1929	0
58	20241212	183000	169326272	1929	1929	1929	1929	0
59	20241212	182900	169326272	1929	1929	1929	1929	0
60	20241212	182800	169326272	1929	1929	1929	1929	0
61	20241212	182700	169326272	1929	1929	1929	1929	0
62	20241212	182600	169326272	1929	1929	1929	1929	1107
63	20241212	182500	169326272	1929	1929	1929	1929	0
64	20241212	182400	169326272	1929	1929	1929	1929	0
65	20241212	182300	169326272	1929	1929	1929	1929	0
66	20241212	182200	169326272	1929	1929	1929	1929	0
67	20241212	182100	169326272	1929	1929	1929	1929	0
68	20241212	182000	169326272	1929	1929	1929	1929	0
69	20241212	181900	169326272	1929	1929	1929	1929	0
70	20241212	181800	169326272	1929	1929	1929	1929	0
71	20241212	181700	169326272	1929	1929	1929	1929	0
72	20241212	181600	169326272	1929	1929	1929	1929	0
73	20241212	181500	169326272	1929	1929	1929	1929	0
74	20241212	181400	169326272	1929	1929	1929	1929	0
75	20241212	181300	169326272	1929	1929	1929	1929	0
76	20241212	181200	169326272	1929	1929	1929	1929	0
77	20241212	181100	169326272	1929	1929	1929	1929	0
78	20241212	181000	169326272	1929	1929	1929	1929	0
79	20241212	180900	169326272	1929	1929	1929	1929	0
80	20241212	180800	169326272	1929	1929	1929	1929	0
81	20241212	180700	169326272	1929	1929	1929	1929	0
82	20241212	180600	169326272	1929	1929	1929	1929	0
83	20241212	180500	169326272	1929	1929	1929	1929	0
84	20241212	180400	169326272	1929	1929	1929	1929	0
85	20241212	180300	169326272	1929	1929	1929	1929	0
86	20241212	180200	169326272	1929	1929	1929	1929	0
87	20241212	180100	169326272	1929	1929	1929	1929	0
88	20241212	180000	169326272	1929	1929	1929	1929	0
89	20241212	175900	169326272	1929	1929	1929	1929	0
90	20241212	175800	169326272	1929	1929	1929	1929	0
91	20241212	175700	169326272	1929	1929	1929	1929	0
92	20241212	175600	169326272	1929	1929	1929	1929	1107
93	20241212	175500	169326272	1929	1929	1929	1929	0
94	20241212	175400	169326272	1929	1929	1929	1929	0
95	20241212	175300	169326272	1929	1929	1929	1929	0
96	20241212	175200	169326272	1929	1929	1929	1929	0
97	20241212	175100	169326272	1929	1929	1929	1929	0
98	20241212	175000	169326272	1929	1929	1929	1929	0
99	20241212	174900	169326272	1929	1929	1929	1929	0
100	20241212	174800	169326272	1929	1929	1929	1929	0
101	20241212	174700	169326272	1929	1929	1929	1929	0
102	20241212	174600	169326272	1929	1929	1929	1929	0
103	20241212	174500	169326272	1929	1929	1929	1929	0
104	20241212	174400	169326272	1929	1929	1929	1929	0
105	20241212	174300	169326272	1929	1929	1929	1929	0
106	20241212	174200	169326272	1929	1929	1929	1929	0
107	20241212	174100	169326272	1929	1929	1929	1929	0
108	20241212	174000	169326272	1929	1929	1929	1929	0
109	20241212	173900	169326272	1929	1929	1929	1929	0
110	20241212	173800	169326272	1929	1929	1929	1929	0
111	20241212	173700	169326272	1929	1929	1929	1929	0
112	20241212	173600	169326272	1929	1929	1929	1929	0
113	20241212	173500	169326272	1929	1929	1929	1929	0
114	20241212	173400	169326272	1929	1929	1929	1929	0
115	20241212	173300	169326272	1929	1929	1929	1929	0
116	20241212	173200	169326272	1929	1929	1929	1929	0
117	20241212	173100	169326272	1929	1929	1929	1929	0
118	20241212	173000	169326272	1929	1929	1929	1929	0
119	20241212	172900	169326272	1929	1929	1929	1929	0
120	20241212	172800	169326272	1929	1929	1929	1929	0
121	20241212	172700	169326272	1929	1929	1929	1929	0
122	20241212	172600	169326272	1929	1929	1929	1929	1107
123	20241212	172500	169326272	1929	1929	1929	1929	0
124	20241212	172400	169326272	1929	1929	1929	1929	0
125	20241212	172300	169326272	1929	1929	1929	1929	0
126	20241212	172200	169326272	1929	1929	1929	1929	0
127	20241212	172100	169326272	1929	1929	1929	1929	0
128	20241212	172000	169326272	1929	1929	1929	1929	0
129	20241212	171900	169326272	1929	1929	1929	1929	0
130	20241212	171800	169326272	1929	1929	1929	1929	0
131	20241212	171700	169326272	1929	1929	1929	1929	0
132	20241212	171600	169326272	1929	1929	1929	1929	0
133	20241212	171500	169326272	1929	1929	1929	1929	0
134	20241212	171400	169326272	1929	1929	1929	1929	0
135	20241212	171300	169326272	1929	1929	1929	1929	0
136	20241212	171200	169326272	1929	1929	1929	1929	0
137	20241212	171100	169326272	1929	1929	1929	1929	0
138	20241212	171000	169326272	1929	1929	1929	1929	0
139	20241212	170900	169326272	1929	1929	1929	1929	0
140	20241212	170800	169326272	1929	1929	1929	1929	0
141	20241212	170700	169326272	1929	1929	1929	1929	0
142	20241212	170600	169326272	1929	1929	1929	1929	0
143	20241212	170500	169326272	1929	1929	1929	1929	0
144	20241212	170400	169326272	1929	1929	1929	1929	0
145	20241212	170300	169326272	1929	1929	1929	1929	0
146	20241212	170200	169326272	1929	1929	1929	1929	0
147	20241212	170100	169326272	1929	1929	1929	1929	0
148	20241212	170000	169326272	1929	1929	1929	1929	0
149	20241212	165900	169326272	1929	1929	1929	1929	0
150	20241212	165800	169326272	1929	1929	1929	1929	0
151	20241212	165700	169326272	1929	1929	1929	1929	0
152	20241212	165600	169326272	1929	1929	1929	1929	1107
153	20241212	165500	169326272	1929	1929	1929	1929	0
154	20241212	165400	169326272	1929	1929	1929	1929	0
155	20241212	165300	169326272	1929	1929	1929	1929	0
156	20241212	165200	169326272	1929	1929	1929	1929	0
157	20241212	165100	169326272	1929	1929	1929	1929	0
158	20241212	165000	169326272	1929	1929	1929	1929	0
159	20241212	164900	169326272	1929	1929	1929	1929	0
160	20241212	164800	169326272	1929	1929	1929	1929	0
161	20241212	164700	169326272	1929	1929	1929	1929	0
162	20241212	164600	169326272	1929	1929	1929	1929	0
163	20241212	164500	169326272	1929	1929	1929	1929	0
164	20241212	164400	169326272	1929	1929	1929	1929	0
165	20241212	164300	169326272	1929	1929	1929	1929	0
166	20241212	164200	169326272	1929	1929	1929	1929	0
167	20241212	164100	169326272	1929	1929	1929	1929	0
168	20241212	164000	169326272	1929	1929	1929	1929	0
169	20241212	163900	169326272	1929	1929	1929	1929	0
170	20241212	163800	169326272	1929	1929	1929	1929	0
171	20241212	163700	169326272	1929	1929	1929	1929	0
172	20241212	163600	169326272	1929	1929	1929	1929	0
173	20241212	163500	169326272	1929	1929	1929	1929	0
174	20241212	163400	169326272	1929	1929	1929	1929	0
175	20241212	163300	169326272	1929	1929	1929	1929	0
176	20241212	163200	169326272	1929	1929	1929	1929	0
177	20241212	163100	169326272	1929	1929	1929	1929	0
178	20241212	163000	169326272	1929	1929	1929	1929	0
179	20241212	162900	169326272	1929	1929	1929	1929	0
180	20241212	162800	169326272	1929	1929	1929	1929	0
181	20241212	162700	169326272	1929	1929	1929	1929	0
182	20241212	162600	169326272	1929	1929	1929	1929	1107
183	20241212	162500	169326272	1929	1929	1929	1929	0
184	20241212	162400	169326272	1929	1929	1929	1929	0
185	20241212	162300	169326272	1929	1929	1929	1929	0
186	20241212	162200	169326272	1929	1929	1929	1929	0
187	20241212	162100	169326272	1929	1929	1929	1929	0
188	20241212	162000	169326272	1929	1929	1929	1929	0
189	20241212	161900	169326272	1929	1929	1929	1929	0
190	20241212	161800	169326272	1929	1929	1929	1929	0
191	20241212	161700	169326272	1929	1929	1929	1929	0
192	20241212	161600	169326272	1929	1929	1929	1929	0
193	20241212	161500	169326272	1929	1929	1929	1929	0
194	20241212	161400	169326272	1929	1929	1929	1929	0
195	20241212	161300	169326272	1929	1929	1929	1929	0
196	20241212	161200	169326272	1929	1929	1929	1929	0
197	20241212	161100	169326272	1929	1929	1929	1929	0
198	20241212	161000	169326272	1929	1929	1929	1929	0
199	20241212	160900	169326272	1929	1929	1929	1929	0
200	20241212	160800	169326272	1929	1929	1929	1929	0
201	20241212	160700	169326272	1929	1929	1929	1929	0
202	20241212	160600	169326272	1929	1929	1929	1929	0
203	20241212	160500	169326272	1929	1929	1929	1929	0
204	20241212	160400	169326272	1929	1929	1929	1929	0
205	20241212	160300	169326272	1929	1929	1929	1929	0
206	20241212	160200	169326272	1929	1929	1929	1929	0
207	20241212	160100	169326272	1929	1929	1929	1929	0
208	20241212	160000	169326272	1929	1929	1929	1929	0
209	20241212	155900	169326272	1929	1929	1929	1929	0
210	20241212	155800	169326272	1929	1929	1929	1929	0
211	20241212	155700	169326272	1929	1929	1929	1929	0
212	20241212	155600	169326272	1929	1929	1929	1929	1107
213	20241212	155500	169326272	1929	1929	1929	1929	0
214	20241212	155400	169326272	1929	1929	1929	1929	0
215	20241212	155300	169326272	1929	1929	1929	1929	0
216	20241212	155200	169326272	1929	1929	1929	1929	0
217	20241212	155100	169326272	1929	1929	1929	1929	0
218	20241212	155000	169326272	1929	1929	1929	1929	0
219	20241212	154900	169326272	1929	1929	1929	1929	0
220	20241212	154800	169326272	1929	1929	1929	1929	0
221	20241212	154700	169326272	1929	1929	1929	1929	0
222	20241212	154600	169326272	1929	1929	1929	1929	0
223	20241212	154500	169326272	1929	1929	1929	1929	0
224	20241212	154400	169326272	1929	1929	1929	1929	0
225	20241212	154300	169326272	1929	1929	1929	1929	0
226	20241212	154200	169326272	1929	1929	1929	1929	0
227	20241212	154100	169326272	1929	1929	1929	1929	0
228	20241212	154000	169326272	1929	1929	1929	1929	0
229	20241212	153900	169326272	1929	1929	1929	1929	0
230	20241212	153800	169326272	1929	1929	1929	1929	0
231	20241212	153700	169326272	1929	1929	1929	1929	0
232	20241212	153600	169326272	1929	1929	1929	1929	0
233	20241212	153500	169326272	1929	1929	1929	1929	0
234	20241212	153400	169326272	1929	1929	1929	1929	0
235	20241212	153300	169326272	1929	1929	1929	1929	0
236	20241212	153200	169326272	1929	1929	1929	1929	0
237	20241212	153100	169326272	1929	1929	1929	1929	0
238	20241212	153000	169326272	1929	1929	1929	1929	1107
239	20241212	152900	167190869	1925	1925	1925	1925	0
240	20241212	152800	167190869	1925	1925	1925	1925	0
241	20241212	152700	167190869	1925	1925	1925	1925	0
242	20241212	152600	167190869	1925	1925	1925	1925	0
243	20241212	152500	167190869	1925	1925	1925	1925	0
244	20241212	152400	167190869	1925	1925	1925	1925	0
245	20241212	152300	167190869	1925	1925	1925	1925	0
246	20241212	152200	167190869	1925	1925	1925	1925	0
247	20241212	152100	167190869	1925	1925	1925	1925	0
248	20241212	152000	167190869	1925	1925	1925	1925	0
249	20241212	151900	167190869	1925	1926	1929	1925	2082
250	20241212	151800	163179513	1926	1926	1926	1926	17
251	20241212	151700	163146771	1927	1927	1927	1927	10
252	20241212	151600	163127501	1927	1927	1927	1927	9
253	20241212	151500	163110158	1927	1927	1927	1927	10
254	20241212	151400	163090888	1927	1930	1930	1927	367
255	20241212	151300	162382617	1931	1930	1931	1930	12
256	20241212	151200	162359456	1931	1930	1931	1930	5
257	20241212	151100	162349802	1931	1927	1931	1927	40
258	20241212	151000	162272652	1930	1927	1930	1927	7
259	20241212	150900	162259160	1930	1930	1930	1930	0
260	20241212	150800	162259160	1930	1930	1930	1930	0
261	20241212	150700	162259160	1930	1927	1930	1927	4583
262	20241212	150600	153418236	1927	1927	1927	1926	808
263	20241212	150500	151861983	1927	1927	1927	1927	8
264	20241212	150400	151846567	1927	1927	1927	1927	0
265	20241212	150300	151846567	1927	1926	1927	1926	808
266	20241212	150200	150289557	1926	1926	1926	1926	13
267	20241212	150100	150264519	1926	1926	1926	1926	0
268	20241212	150000	150264519	1926	1927	1927	1926	182
269	20241212	145900	149913815	1927	1926	1927	1926	178
270	20241212	145800	149570897	1927	1927	1927	1927	0
271	20241212	145700	149570897	1927	1927	1927	1927	77
272	20241212	145600	149422518	1927	1927	1927	1927	1
273	20241212	145500	149420591	1926	1926	1926	1925	1307
274	20241212	145400	146903319	1926	1926	1926	1926	0
275	20241212	145300	146903319	1926	1925	1926	1925	20
276	20241212	145200	146864809	1925	1925	1925	1925	0
277	20241212	145100	146864809	1925	1925	1925	1925	159
278	20241212	145000	146558734	1925	1925	1925	1925	300
279	20241212	144900	145981234	1925	1925	1925	1925	10
280	20241212	144800	145961984	1925	1925	1925	1925	0
281	20241212	144700	145961984	1925	1925	1925	1925	100
282	20241212	144600	145769484	1925	1925	1925	1925	10
283	20241212	144500	145750234	1925	1925	1925	1925	0
284	20241212	144400	145750234	1925	1925	1925	1925	0
285	20241212	144300	145750234	1925	1927	1927	1925	2676
286	20241212	144200	140596155	1928	1930	1930	1928	1653
287	20241212	144100	137408376	1930	1930	1930	1930	306
288	20241212	144000	136817796	1931	1931	1931	1931	91
289	20241212	143900	136642075	1931	1931	1931	1931	10
290	20241212	143800	136622765	1932	1932	1932	1932	620
291	20241212	143700	135424925	1932	1932	1932	1932	0
292	20241212	143600	135424925	1932	1932	1932	1932	0
293	20241212	143500	135424925	1932	1932	1932	1932	0
294	20241212	143400	135424925	1932	1932	1932	1932	0
295	20241212	143300	135424925	1932	1932	1932	1932	0
296	20241212	143200	135424925	1932	1932	1932	1932	1
297	20241212	143100	135422993	1934	1932	1934	1932	144
298	20241212	143000	135144773	1932	1932	1932	1932	8
299	20241212	142900	135129317	1933	1933	1933	1933	10
300	20241212	142800	135109987	1934	1934	1934	1934	0
301	20241212	142700	135109987	1934	1934	1934	1934	0
302	20241212	142600	135109987	1934	1934	1934	1934	0
303	20241212	142500	135109987	1934	1934	1934	1934	0
304	20241212	142400	135109987	1934	1934	1934	1934	8
305	20241212	142300	135094515	1933	1933	1933	1933	12
306	20241212	142200	135071319	1932	1932	1932	1932	0
307	20241212	142100	135071319	1932	1932	1932	1932	0
308	20241212	142000	135071319	1932	1932	1932	1932	0
309	20241212	141900	135071319	1932	1932	1932	1932	2
310	20241212	141800	135067455	1932	1932	1932	1932	10
311	20241212	141700	135048135	1932	1932	1932	1932	4
312	20241212	141600	135040407	1931	1931	1931	1930	187
313	20241212	141500	134679360	1931	1931	1932	1930	1107
314	20241212	141400	132542543	1933	1933	1933	1933	0
315	20241212	141300	132542543	1933	1933	1933	1933	0
316	20241212	141200	132542543	1933	1931	1933	1931	26
317	20241212	141100	132492321	1932	1931	1932	1931	58
318	20241212	141000	132380322	1933	1931	1933	1931	20
319	20241212	140900	132341682	1940	1940	1940	1940	0
320	20241212	140800	132341682	1940	1940	1940	1940	0
321	20241212	140700	132341682	1940	1940	1940	1940	0
322	20241212	140600	132341682	1940	1940	1940	1940	0
323	20241212	140500	132341682	1940	1940	1940	1940	0
324	20241212	140400	132341682	1940	1940	1940	1940	0
325	20241212	140300	132341682	1940	1940	1940	1940	0
326	20241212	140200	132341682	1940	1940	1940	1940	0
327	20241212	140100	132341682	1940	1940	1940	1940	0
328	20241212	140000	132341682	1940	1940	1940	1940	0
329	20241212	135900	132341682	1940	1940	1940	1940	0
330	20241212	135800	132341682	1940	1938	1940	1938	400
331	20241212	135700	131565839	1938	1938	1938	1938	2
332	20241212	135600	131561963	1934	1934	1934	1934	0
333	20241212	135500	131561963	1934	1934	1934	1934	0
334	20241212	135400	131561963	1934	1932	1934	1932	6
335	20241212	135300	131550368	1931	1931	1931	1931	1399
336	20241212	135200	128848899	1931	1930	1931	1930	3003
337	20241212	135100	123050109	1930	1930	1930	1930	55
338	20241212	135000	122943959	1930	1930	1930	1930	4
339	20241212	134900	122936239	1930	1930	1930	1930	3
340	20241212	134800	122930449	1930	1930	1930	1930	4
341	20241212	134700	122922729	1930	1930	1930	1930	545
342	20241212	134600	121870879	1930	1930	1930	1930	4
343	20241212	134500	121863159	1930	1930	1930	1930	4
344	20241212	134400	121855439	1930	1931	1931	1930	677
345	20241212	134300	120548421	1931	1931	1931	1931	3
346	20241212	134200	120542628	1931	1931	1931	1931	800
347	20241212	134100	118997828	1931	1931	1931	1931	3
348	20241212	134000	118992035	1931	1931	1931	1931	3
349	20241212	133900	118986242	1931	1931	1931	1931	18
350	20241212	133800	118951484	1931	1931	1931	1931	3
351	20241212	133700	118945691	1931	1931	1931	1931	6
352	20241212	133600	118934105	1931	1931	1931	1931	3
353	20241212	133500	118928312	1932	1932	1932	1932	4
354	20241212	133400	118920584	1932	1931	1932	1931	9
355	20241212	133300	118903199	1932	1932	1932	1932	1
356	20241212	133200	118901267	1932	1932	1932	1932	4
357	20241212	133100	118893539	1932	1932	1932	1932	15
358	20241212	133000	118864559	1931	1931	1931	1931	6
359	20241212	132900	118852973	1931	1932	1932	1931	6
360	20241212	132800	118841385	1932	1932	1932	1932	0
361	20241212	132700	118841385	1932	1932	1932	1932	0
362	20241212	132600	118841385	1932	1932	1932	1932	50
363	20241212	132500	118744785	1931	1931	1931	1931	2
364	20241212	132400	118740923	1931	1931	1931	1931	61
365	20241212	132300	118623132	1931	1931	1931	1931	2
366	20241212	132200	118619270	1931	1931	1931	1931	2
367	20241212	132100	118615408	1931	1931	1931	1931	6
368	20241212	132000	118603822	1931	1931	1931	1931	6
369	20241212	131900	118592236	1931	1931	1931	1931	5
370	20241212	131800	118582581	1931	1932	1932	1931	5
371	20241212	131700	118572925	1934	1931	1934	1931	2
372	20241212	131600	118569060	1931	1931	1931	1931	4
373	20241212	131500	118561336	1931	1931	1931	1931	2
374	20241212	131400	118557474	1931	1931	1931	1931	3
375	20241212	131300	118551681	1931	1931	1931	1931	4
376	20241212	131200	118543957	1931	1931	1931	1931	0
377	20241212	131100	118543957	1931	1931	1931	1931	2
378	20241212	131000	118540095	1931	1931	1931	1931	0
379	20241212	130900	118540095	1931	1933	1934	1931	8
380	20241212	130800	118524634	1933	1933	1933	1933	0
381	20241212	130700	118524634	1933	1931	1933	1931	37
382	20241212	130600	118453150	1931	1931	1931	1931	5
383	20241212	130500	118443495	1931	1931	1931	1931	4
384	20241212	130400	118435771	1931	1931	1931	1931	2
385	20241212	130300	118431909	1931	1931	1931	1931	2
386	20241212	130200	118428047	1931	1931	1931	1931	7
387	20241212	130100	118414530	1931	1931	1931	1931	4
388	20241212	130000	118406806	1931	1931	1931	1931	2
389	20241212	125900	118402944	1931	1931	1931	1931	2
390	20241212	125800	118399082	1931	1931	1931	1931	2
391	20241212	125700	118395220	1931	1932	1932	1931	6
392	20241212	125600	118383633	1931	1931	1931	1931	16
393	20241212	125500	118352737	1931	1931	1931	1931	0
394	20241212	125400	118352737	1931	1931	1931	1931	5
395	20241212	125300	118343082	1931	1931	1931	1931	0
396	20241212	125200	118343082	1931	1931	1931	1931	5
397	20241212	125100	118333427	1931	1931	1931	1931	53
398	20241212	125000	118231084	1931	1931	1931	1931	6
399	20241212	124900	118219498	1931	1931	1931	1931	7
400	20241212	124800	118205981	1930	1930	1930	1930	0
401	20241212	124700	118205981	1930	1930	1930	1930	87
402	20241212	124600	118038071	1930	1930	1930	1930	242
403	20241212	124500	117571011	1930	1930	1930	1930	5
404	20241212	124400	117561361	1930	1930	1930	1930	5
405	20241212	124300	117551711	1940	1940	1940	1940	0
406	20241212	124200	117551711	1940	1940	1940	1940	0
407	20241212	124100	117551711	1940	1940	1940	1940	0
408	20241212	124000	117551711	1940	1940	1940	1940	0
409	20241212	123900	117551711	1940	1940	1940	1940	0
410	20241212	123800	117551711	1940	1940	1940	1940	0
411	20241212	123700	117551711	1940	1940	1940	1940	0
412	20241212	123600	117551711	1940	1940	1940	1940	0
413	20241212	123500	117551711	1940	1938	1940	1938	10
414	20241212	123400	117532324	1939	1936	1940	1936	18
415	20241212	123300	117497450	1940	1940	1940	1940	0
416	20241212	123200	117497450	1940	1940	1940	1940	0
417	20241212	123100	117497450	1940	1940	1940	1940	0
418	20241212	123000	117497450	1940	1931	1940	1931	15
419	20241212	122900	117468457	1930	1930	1930	1930	4
420	20241212	122800	117460737	1930	1930	1930	1930	0
421	20241212	122700	117460737	1930	1930	1930	1930	10
422	20241212	122600	117441437	1930	1930	1930	1930	0
423	20241212	122500	117441437	1930	1931	1931	1930	253
424	20241212	122400	116953145	1931	1931	1931	1931	0
425	20241212	122300	116953145	1931	1931	1931	1931	0
426	20241212	122200	116953145	1931	1931	1931	1931	10
427	20241212	122100	116933835	1930	1930	1930	1930	0
428	20241212	122000	116933835	1930	1930	1930	1930	0
429	20241212	121900	116933835	1930	1930	1930	1930	10
430	20241212	121800	116914535	1930	1930	1930	1930	0
431	20241212	121700	116914535	1930	1930	1930	1930	0
432	20241212	121600	116914535	1930	1930	1930	1930	0
433	20241212	121500	116914535	1930	1930	1930	1930	15
434	20241212	121400	116885585	1929	1929	1929	1929	0
435	20241212	121300	116885585	1929	1929	1929	1929	10
436	20241212	121200	116866295	1929	1929	1929	1929	0
437	20241212	121100	116866295	1929	1929	1929	1929	0
438	20241212	121000	116866295	1929	1930	1930	1929	171
439	20241212	120900	116536335	1929	1929	1929	1929	0
440	20241212	120800	116536335	1929	1929	1929	1929	0
441	20241212	120700	116536335	1929	1929	1929	1929	0
442	20241212	120600	116536335	1929	1929	1929	1929	1010
443	20241212	120500	114588045	1930	1930	1930	1930	0
444	20241212	120400	114588045	1930	1930	1930	1930	500
445	20241212	120300	113623045	1930	1930	1930	1930	10
446	20241212	120200	113603745	1929	1930	1930	1929	213
447	20241212	120100	113192866	1929	1929	1929	1929	0
448	20241212	120000	113192866	1929	1930	1930	1929	528
449	20241212	115900	112174324	1930	1930	1930	1930	0
450	20241212	115800	112174324	1930	1930	1930	1930	5
451	20241212	115700	112164674	1930	1930	1930	1930	0
452	20241212	115600	112164674	1930	1930	1930	1930	152
453	20241212	115500	111871314	1937	1930	1937	1930	2
454	20241212	115400	111867447	1930	1929	1930	1929	118
455	20241212	115300	111639717	1929	1929	1929	1929	10
456	20241212	115200	111620427	1929	1929	1929	1929	2
457	20241212	115100	111616569	1930	1930	1930	1930	50
458	20241212	115000	111520069	1929	1929	1930	1929	171
459	20241212	114900	111190200	1929	1929	1929	1929	0
460	20241212	114800	111190200	1929	1929	1929	1929	24
461	20241212	114700	111143904	1928	1928	1928	1928	0
462	20241212	114600	111143904	1928	1929	1929	1928	110
463	20241212	114500	110931724	1929	1929	1929	1929	0
464	20241212	114400	110931724	1929	1929	1929	1929	0
465	20241212	114300	110931724	1929	1930	1930	1929	230
466	20241212	114200	110487954	1929	1935	1935	1929	1387
467	20241212	114100	107807197	1935	1935	1935	1935	0
468	20241212	114000	107807197	1935	1935	1935	1935	9
469	20241212	113900	107789782	1934	1938	1939	1934	1941
470	20241212	113800	104032525	1938	1943	1943	1938	11200
471	20241212	113700	82301963	1944	1944	1944	1944	105
472	20241212	113600	82097843	1950	1950	1950	1950	0
473	20241212	113500	82097843	1950	1947	1950	1947	80
474	20241212	113400	81941972	1947	1947	1947	1947	2
475	20241212	113300	81938078	1949	1949	1949	1949	0
476	20241212	113200	81938078	1949	1944	1949	1942	1207
477	20241212	113100	79593198	1949	1949	1949	1949	0
478	20241212	113000	79593198	1949	1948	1949	1948	9
479	20241212	112900	79575665	1944	1944	1944	1944	3
480	20241212	112800	79569833	1944	1944	1944	1944	33
481	20241212	112700	79505681	1944	1944	1944	1944	3
482	20241212	112600	79499849	1944	1944	1944	1944	0
483	20241212	112500	79499849	1944	1944	1944	1944	0
484	20241212	112400	79499849	1944	1944	1944	1944	100
485	20241212	112300	79305449	1943	1944	1944	1943	840
486	20241212	112200	77672493	1944	1944	1944	1944	0
487	20241212	112100	77672493	1944	1944	1944	1944	8
488	20241212	112000	77656941	1944	1944	1944	1944	0
489	20241212	111900	77656941	1944	1944	1944	1944	0
490	20241212	111800	77656941	1944	1944	1944	1944	8
491	20241212	111700	77641389	1947	1947	1947	1947	0
492	20241212	111600	77641389	1947	1947	1947	1947	1
493	20241212	111500	77639442	1944	1944	1944	1944	20
494	20241212	111400	77600562	1944	1944	1944	1944	0
495	20241212	111300	77600562	1944	1944	1944	1944	0
496	20241212	111200	77600562	1944	1944	1944	1944	10
497	20241212	111100	77581122	1944	1944	1944	1944	0
498	20241212	111000	77581122	1944	1944	1944	1944	52
499	20241212	110900	77480034	1944	1944	1944	1944	10
500	20241212	110800	77460594	1952	1952	1952	1952	0
501	20241212	110700	77460594	1952	1952	1952	1952	0
502	20241212	110600	77460594	1952	1952	1952	1952	1
503	20241212	110500	77458642	1943	1947	1947	1943	677
504	20241212	110400	76142746	1953	1953	1953	1953	0
505	20241212	110300	76142746	1953	1953	1953	1953	0
506	20241212	110200	76142746	1953	1952	1953	1952	12
507	20241212	110100	76119321	1954	1954	1954	1954	0
508	20241212	110000	76119321	1954	1952	1954	1952	12
509	20241212	105900	76095894	1954	1954	1954	1954	0
510	20241212	105800	76095894	1954	1954	1954	1954	0
511	20241212	105700	76095894	1954	1954	1954	1954	0
512	20241212	105600	76095894	1954	1953	1954	1953	4
513	20241212	105500	76088081	1952	1952	1952	1952	47
514	20241212	105400	75996337	1952	1950	1952	1950	210
515	20241212	105300	75586643	1950	1950	1950	1950	0
516	20241212	105200	75586643	1950	1950	1950	1950	0
517	20241212	105100	75586643	1950	1944	1950	1944	20
518	20241212	105000	75547712	1951	1951	1951	1951	0
519	20241212	104900	75547712	1951	1951	1951	1951	1
520	20241212	104800	75545761	1944	1944	1944	1944	2055
521	20241212	104700	71550841	1951	1951	1951	1951	1
522	20241212	104600	71548890	1943	1946	1946	1943	1659
523	20241212	104500	68325272	1951	1951	1951	1951	5
524	20241212	104400	68315517	1952	1952	1952	1952	0
525	20241212	104300	68315517	1952	1952	1952	1952	0
526	20241212	104200	68315517	1952	1952	1952	1952	0
527	20241212	104100	68315517	1952	1952	1952	1952	0
528	20241212	104000	68315517	1952	1952	1952	1952	6
529	20241212	103900	68303805	1949	1949	1949	1949	0
530	20241212	103800	68303805	1949	1949	1949	1949	0
531	20241212	103700	68303805	1949	1949	1949	1949	0
532	20241212	103600	68303805	1949	1949	1949	1949	0
533	20241212	103500	68303805	1949	1949	1949	1949	40
534	20241212	103400	68225845	1949	1949	1949	1949	70
535	20241212	103300	68089415	1949	1949	1949	1949	0
536	20241212	103200	68089415	1949	1949	1949	1949	0
537	20241212	103100	68089415	1949	1949	1949	1949	41
538	20241212	103000	68009506	1949	1949	1949	1949	0
539	20241212	102900	68009506	1949	1947	1949	1947	693
540	20241212	102800	66659178	1948	1948	1948	1948	0
541	20241212	102700	66659178	1948	1948	1948	1948	0
542	20241212	102600	66659178	1948	1948	1948	1948	0
543	20241212	102500	66659178	1948	1948	1948	1948	0
544	20241212	102400	66659178	1948	1948	1948	1943	17
545	20241212	102300	66626137	1948	1948	1948	1948	1
546	20241212	102200	66624189	1948	1948	1948	1948	0
547	20241212	102100	66624189	1948	1948	1948	1948	0
548	20241212	102000	66624189	1948	1948	1948	1948	0
549	20241212	101900	66624189	1948	1948	1948	1948	0
550	20241212	101800	66624189	1948	1947	1948	1947	2
551	20241212	101700	66620294	1948	1948	1948	1948	0
552	20241212	101600	66620294	1948	1948	1948	1948	8
553	20241212	101500	66604710	1948	1948	1948	1948	0
554	20241212	101400	66604710	1948	1948	1948	1948	0
555	20241212	101300	66604710	1948	1948	1948	1948	1
556	20241212	101200	66602762	1940	1940	1940	1940	0
557	20241212	101100	66602762	1940	1941	1941	1940	200
558	20241212	101000	66214662	1941	1944	1944	1941	428
559	20241212	100900	65383772	1948	1948	1948	1948	0
560	20241212	100800	65383772	1948	1948	1948	1948	1
561	20241212	100700	65381824	1949	1948	1949	1948	5
562	20241212	100600	65372083	1948	1948	1949	1948	39
563	20241212	100500	65296110	1948	1944	1948	1944	2
564	20241212	100400	65292218	1949	1949	1949	1949	5
565	20241212	100300	65282473	1949	1949	1949	1949	0
566	20241212	100200	65282473	1949	1945	1949	1936	504
567	20241212	100100	64305043	1945	1945	1945	1945	0
568	20241212	100000	64305043	1945	1945	1945	1945	93
569	20241212	095900	64124158	1945	1945	1945	1945	0
570	20241212	095800	64124158	1945	1945	1945	1945	0
571	20241212	095700	64124158	1945	1945	1945	1945	5
572	20241212	095600	64114433	1940	1940	1940	1940	616
573	20241212	095500	62919393	1937	1937	1937	1937	72
574	20241212	095400	62779929	1940	1942	1942	1940	254
575	20241212	095300	62287066	1945	1945	1945	1945	0
576	20241212	095200	62287066	1945	1945	1945	1945	65
577	20241212	095100	62160641	1949	1949	1949	1949	8
578	20241212	095000	62145049	1945	1945	1945	1945	0
579	20241212	094900	62145049	1945	1948	1948	1945	160
580	20241212	094800	61833507	1949	1951	1951	1949	311
581	20241212	094700	61227161	1951	1951	1951	1951	0
582	20241212	094600	61227161	1951	1951	1951	1951	265
583	20241212	094500	60710146	1957	1957	1957	1957	10
584	20241212	094400	60690576	1957	1957	1957	1957	0
585	20241212	094300	60690576	1957	1952	1957	1952	209
586	20241212	094200	60282568	1953	1957	1957	1953	207
587	20241212	094100	59878289	1954	1954	1957	1954	150
588	20241212	094000	59585180	1959	1959	1959	1959	5
589	20241212	093900	59575385	1954	1960	1960	1954	4016
590	20241212	093800	51720087	1960	1960	1960	1960	197
591	20241212	093700	51333967	1960	1961	1961	1960	369
592	20241212	093600	50610725	1960	1962	1962	1960	192
593	20241212	093500	50234292	1966	1966	1966	1966	99
594	20241212	093400	50039658	1966	1964	1967	1963	1087
595	20241212	093300	47904609	1964	1967	1967	1964	4
596	20241212	093200	47896747	1967	1967	1967	1967	0
597	20241212	093100	47896747	1967	1967	1967	1967	0
598	20241212	093000	47896747	1967	1965	1967	1965	555
599	20241212	092900	46805088	1965	1966	1967	1965	203
600	20241212	092800	46405807	1967	1967	1967	1967	1
601	20241212	092700	46403840	1965	1965	1965	1965	0
602	20241212	092600	46403840	1965	1965	1965	1965	0
603	20241212	092500	46403840	1965	1965	1965	1965	0
604	20241212	092400	46403840	1965	1965	1965	1965	405
605	20241212	092300	45608015	1969	1965	1969	1965	454
606	20241212	092200	44714962	1965	1965	1965	1965	1
607	20241212	092100	44712997	1956	1956	1956	1956	15
608	20241212	092000	44683657	1956	1959	1959	1956	914
609	20241212	091900	42895776	1968	1961	1968	1960	1301
610	20241212	091800	40344983	1961	1969	1969	1961	416
611	20241212	091700	39529167	1970	1970	1970	1961	194
612	20241212	091600	39148688	1970	1960	1970	1960	340
613	20241212	091500	38482278	1971	1971	1971	1971	19
614	20241212	091400	38444829	1971	1970	1971	1970	2000
615	20241212	091300	34503912	1972	1972	1972	1972	34
616	20241212	091200	34436864	1974	1960	1974	1960	301
617	20241212	091100	33846890	1960	1974	1976	1958	432
618	20241212	091000	32994872	1975	1970	1975	1957	798
619	20241212	090900	31430108	1977	1978	1978	1974	232
620	20241212	090800	30971277	1980	1951	1980	1950	1544
621	20241212	090700	27933714	1951	1953	1985	1948	4528
622	20241212	090600	19031824	1950	1946	1950	1946	743
623	20241212	090500	17584004	1945	1943	1945	1943	328
624	20241212	090400	16946444	1942	1941	1942	1941	23
625	20241212	090300	16901799	1940	1937	1940	1937	353
626	20241212	090200	16217184	1937	1934	1937	1934	4354
627	20241212	090100	7786955	1921	1921	1935	1921	2168
628	20241212	090000	3593527	1922	1937	1937	1922	1859