KissMeData/073190/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	195100	15336328	1953	1953	1953	1953	459
3	20241211	195000	15336328	1953	1953	1953	1953	0
4	20241211	194900	15336328	1953	1953	1953	1953	0
5	20241211	194800	15336328	1953	1953	1953	1953	0
6	20241211	194700	15336328	1953	1953	1953	1953	0
7	20241211	194600	15336328	1953	1953	1953	1953	0
8	20241211	194500	15336328	1953	1953	1953	1953	0
9	20241211	194400	15336328	1953	1953	1953	1953	0
10	20241211	194300	15336328	1953	1953	1953	1953	0
11	20241211	194200	15336328	1953	1953	1953	1953	0
12	20241211	194100	15336328	1953	1953	1953	1953	0
13	20241211	194000	15336328	1953	1953	1953	1953	0
14	20241211	193900	15336328	1953	1953	1953	1953	0
15	20241211	193800	15336328	1953	1953	1953	1953	0
16	20241211	193700	15336328	1953	1953	1953	1953	0
17	20241211	193600	15336328	1953	1953	1953	1953	0
18	20241211	193500	15336328	1953	1953	1953	1953	0
19	20241211	193400	15336328	1953	1953	1953	1953	0
20	20241211	193300	15336328	1953	1953	1953	1953	0
21	20241211	193200	15336328	1953	1953	1953	1953	0
22	20241211	193100	15336328	1953	1953	1953	1953	0
23	20241211	193000	15336328	1953	1953	1953	1953	0
24	20241211	192900	15336328	1953	1953	1953	1953	0
25	20241211	192800	15336328	1953	1953	1953	1953	0
26	20241211	192700	15336328	1953	1953	1953	1953	0
27	20241211	192600	15336328	1953	1953	1953	1953	0
28	20241211	192500	15336328	1953	1953	1953	1953	0
29	20241211	192400	15336328	1953	1953	1953	1953	0
30	20241211	192300	15336328	1953	1953	1953	1953	0
31	20241211	192200	15336328	1953	1953	1953	1953	0
32	20241211	192100	15336328	1953	1953	1953	1953	459
33	20241211	192000	15336328	1953	1953	1953	1953	0
34	20241211	191900	15336328	1953	1953	1953	1953	0
35	20241211	191800	15336328	1953	1953	1953	1953	0
36	20241211	191700	15336328	1953	1953	1953	1953	0
37	20241211	191600	15336328	1953	1953	1953	1953	0
38	20241211	191500	15336328	1953	1953	1953	1953	0
39	20241211	191400	15336328	1953	1953	1953	1953	0
40	20241211	191300	15336328	1953	1953	1953	1953	0
41	20241211	191200	15336328	1953	1953	1953	1953	0
42	20241211	191100	15336328	1953	1953	1953	1953	0
43	20241211	191000	15336328	1953	1953	1953	1953	0
44	20241211	190900	15336328	1953	1953	1953	1953	0
45	20241211	190800	15336328	1953	1953	1953	1953	0
46	20241211	190700	15336328	1953	1953	1953	1953	0
47	20241211	190600	15336328	1953	1953	1953	1953	0
48	20241211	190500	15336328	1953	1953	1953	1953	0
49	20241211	190400	15336328	1953	1953	1953	1953	0
50	20241211	190300	15336328	1953	1953	1953	1953	0
51	20241211	190200	15336328	1953	1953	1953	1953	0
52	20241211	190100	15336328	1953	1953	1953	1953	0
53	20241211	190000	15336328	1953	1953	1953	1953	0
54	20241211	185900	15336328	1953	1953	1953	1953	0
55	20241211	185800	15336328	1953	1953	1953	1953	0
56	20241211	185700	15336328	1953	1953	1953	1953	0
57	20241211	185600	15336328	1953	1953	1953	1953	0
58	20241211	185500	15336328	1953	1953	1953	1953	0
59	20241211	185400	15336328	1953	1953	1953	1953	0
60	20241211	185300	15336328	1953	1953	1953	1953	0
61	20241211	185200	15336328	1953	1953	1953	1953	0
62	20241211	185100	15336328	1953	1953	1953	1953	459
63	20241211	185000	15336328	1953	1953	1953	1953	0
64	20241211	184900	15336328	1953	1953	1953	1953	0
65	20241211	184800	15336328	1953	1953	1953	1953	0
66	20241211	184700	15336328	1953	1953	1953	1953	0
67	20241211	184600	15336328	1953	1953	1953	1953	0
68	20241211	184500	15336328	1953	1953	1953	1953	0
69	20241211	184400	15336328	1953	1953	1953	1953	0
70	20241211	184300	15336328	1953	1953	1953	1953	0
71	20241211	184200	15336328	1953	1953	1953	1953	0
72	20241211	184100	15336328	1953	1953	1953	1953	0
73	20241211	184000	15336328	1953	1953	1953	1953	0
74	20241211	183900	15336328	1953	1953	1953	1953	0
75	20241211	183800	15336328	1953	1953	1953	1953	0
76	20241211	183700	15336328	1953	1953	1953	1953	0
77	20241211	183600	15336328	1953	1953	1953	1953	0
78	20241211	183500	15336328	1953	1953	1953	1953	0
79	20241211	183400	15336328	1953	1953	1953	1953	0
80	20241211	183300	15336328	1953	1953	1953	1953	0
81	20241211	183200	15336328	1953	1953	1953	1953	0
82	20241211	183100	15336328	1953	1953	1953	1953	0
83	20241211	183000	15336328	1953	1953	1953	1953	0
84	20241211	182900	15336328	1953	1953	1953	1953	0
85	20241211	182800	15336328	1953	1953	1953	1953	0
86	20241211	182700	15336328	1953	1953	1953	1953	0
87	20241211	182600	15336328	1953	1953	1953	1953	0
88	20241211	182500	15336328	1953	1953	1953	1953	0
89	20241211	182400	15336328	1953	1953	1953	1953	0
90	20241211	182300	15336328	1953	1953	1953	1953	0
91	20241211	182200	15336328	1953	1953	1953	1953	0
92	20241211	182100	15336328	1953	1953	1953	1953	459
93	20241211	182000	15336328	1953	1953	1953	1953	0
94	20241211	181900	15336328	1953	1953	1953	1953	0
95	20241211	181800	15336328	1953	1953	1953	1953	0
96	20241211	181700	15336328	1953	1953	1953	1953	0
97	20241211	181600	15336328	1953	1953	1953	1953	0
98	20241211	181500	15336328	1953	1953	1953	1953	0
99	20241211	181400	15336328	1953	1953	1953	1953	0
100	20241211	181300	15336328	1953	1953	1953	1953	0
101	20241211	181200	15336328	1953	1953	1953	1953	0
102	20241211	181100	15336328	1953	1953	1953	1953	0
103	20241211	181000	15336328	1953	1953	1953	1953	0
104	20241211	180900	15336328	1953	1953	1953	1953	0
105	20241211	180800	15336328	1953	1953	1953	1953	0
106	20241211	180700	15336328	1953	1953	1953	1953	0
107	20241211	180600	15336328	1953	1953	1953	1953	0
108	20241211	180500	15336328	1953	1953	1953	1953	0
109	20241211	180400	15336328	1953	1953	1953	1953	0
110	20241211	180300	15336328	1953	1953	1953	1953	0
111	20241211	180200	15336328	1953	1953	1953	1953	0
112	20241211	180100	15336328	1953	1953	1953	1953	0
113	20241211	180000	15336328	1953	1953	1953	1953	0
114	20241211	175900	15336328	1953	1953	1953	1953	0
115	20241211	175800	15336328	1953	1953	1953	1953	0
116	20241211	175700	15336328	1953	1953	1953	1953	0
117	20241211	175600	15336328	1953	1953	1953	1953	0
118	20241211	175500	15336328	1953	1953	1953	1953	0
119	20241211	175400	15336328	1953	1953	1953	1953	0
120	20241211	175300	15336328	1953	1953	1953	1953	0
121	20241211	175200	15336328	1953	1953	1953	1953	0
122	20241211	175100	15336328	1953	1953	1953	1953	459
123	20241211	175000	15336328	1953	1953	1953	1953	0
124	20241211	174900	15336328	1953	1953	1953	1953	0
125	20241211	174800	15336328	1953	1953	1953	1953	0
126	20241211	174700	15336328	1953	1953	1953	1953	0
127	20241211	174600	15336328	1953	1953	1953	1953	0
128	20241211	174500	15336328	1953	1953	1953	1953	0
129	20241211	174400	15336328	1953	1953	1953	1953	0
130	20241211	174300	15336328	1953	1953	1953	1953	0
131	20241211	174200	15336328	1953	1953	1953	1953	0
132	20241211	174100	15336328	1953	1953	1953	1953	0
133	20241211	174000	15336328	1953	1953	1953	1953	0
134	20241211	173900	15336328	1953	1953	1953	1953	0
135	20241211	173800	15336328	1953	1953	1953	1953	0
136	20241211	173700	15336328	1953	1953	1953	1953	0
137	20241211	173600	15336328	1953	1953	1953	1953	0
138	20241211	173500	15336328	1953	1953	1953	1953	0
139	20241211	173400	15336328	1953	1953	1953	1953	0
140	20241211	173300	15336328	1953	1953	1953	1953	0
141	20241211	173200	15336328	1953	1953	1953	1953	0
142	20241211	173100	15336328	1953	1953	1953	1953	0
143	20241211	173000	15336328	1953	1953	1953	1953	0
144	20241211	172900	15336328	1953	1953	1953	1953	0
145	20241211	172800	15336328	1953	1953	1953	1953	0
146	20241211	172700	15336328	1953	1953	1953	1953	0
147	20241211	172600	15336328	1953	1953	1953	1953	0
148	20241211	172500	15336328	1953	1953	1953	1953	0
149	20241211	172400	15336328	1953	1953	1953	1953	0
150	20241211	172300	15336328	1953	1953	1953	1953	0
151	20241211	172200	15336328	1953	1953	1953	1953	0
152	20241211	172100	15336328	1953	1953	1953	1953	459
153	20241211	172000	15336328	1953	1953	1953	1953	0
154	20241211	171900	15336328	1953	1953	1953	1953	0
155	20241211	171800	15336328	1953	1953	1953	1953	0
156	20241211	171700	15336328	1953	1953	1953	1953	0
157	20241211	171600	15336328	1953	1953	1953	1953	0
158	20241211	171500	15336328	1953	1953	1953	1953	0
159	20241211	171400	15336328	1953	1953	1953	1953	0
160	20241211	171300	15336328	1953	1953	1953	1953	0
161	20241211	171200	15336328	1953	1953	1953	1953	0
162	20241211	171100	15336328	1953	1953	1953	1953	0
163	20241211	171000	15336328	1953	1953	1953	1953	0
164	20241211	170900	15336328	1953	1953	1953	1953	0
165	20241211	170800	15336328	1953	1953	1953	1953	0
166	20241211	170700	15336328	1953	1953	1953	1953	0
167	20241211	170600	15336328	1953	1953	1953	1953	0
168	20241211	170500	15336328	1953	1953	1953	1953	0
169	20241211	170400	15336328	1953	1953	1953	1953	0
170	20241211	170300	15336328	1953	1953	1953	1953	0
171	20241211	170200	15336328	1953	1953	1953	1953	0
172	20241211	170100	15336328	1953	1953	1953	1953	0
173	20241211	170000	15336328	1953	1953	1953	1953	0
174	20241211	165900	15336328	1953	1953	1953	1953	0
175	20241211	165800	15336328	1953	1953	1953	1953	0
176	20241211	165700	15336328	1953	1953	1953	1953	0
177	20241211	165600	15336328	1953	1953	1953	1953	0
178	20241211	165500	15336328	1953	1953	1953	1953	0
179	20241211	165400	15336328	1953	1953	1953	1953	0
180	20241211	165300	15336328	1953	1953	1953	1953	0
181	20241211	165200	15336328	1953	1953	1953	1953	0
182	20241211	165100	15336328	1953	1953	1953	1953	459
183	20241211	165000	15336328	1953	1953	1953	1953	0
184	20241211	164900	15336328	1953	1953	1953	1953	0
185	20241211	164800	15336328	1953	1953	1953	1953	0
186	20241211	164700	15336328	1953	1953	1953	1953	0
187	20241211	164600	15336328	1953	1953	1953	1953	0
188	20241211	164500	15336328	1953	1953	1953	1953	0
189	20241211	164400	15336328	1953	1953	1953	1953	0
190	20241211	164300	15336328	1953	1953	1953	1953	0
191	20241211	164200	15336328	1953	1953	1953	1953	0
192	20241211	164100	15336328	1953	1953	1953	1953	0
193	20241211	164000	15336328	1953	1953	1953	1953	0
194	20241211	163900	15336328	1953	1953	1953	1953	0
195	20241211	163800	15336328	1953	1953	1953	1953	0
196	20241211	163700	15336328	1953	1953	1953	1953	0
197	20241211	163600	15336328	1953	1953	1953	1953	0
198	20241211	163500	15336328	1953	1953	1953	1953	0
199	20241211	163400	15336328	1953	1953	1953	1953	0
200	20241211	163300	15336328	1953	1953	1953	1953	0
201	20241211	163200	15336328	1953	1953	1953	1953	0
202	20241211	163100	15336328	1953	1953	1953	1953	0
203	20241211	163000	15336328	1953	1953	1953	1953	0
204	20241211	162900	15336328	1953	1953	1953	1953	0
205	20241211	162800	15336328	1953	1953	1953	1953	0
206	20241211	162700	15336328	1953	1953	1953	1953	0
207	20241211	162600	15336328	1953	1953	1953	1953	0
208	20241211	162500	15336328	1953	1953	1953	1953	0
209	20241211	162400	15336328	1953	1953	1953	1953	0
210	20241211	162300	15336328	1953	1953	1953	1953	0
211	20241211	162200	15336328	1953	1953	1953	1953	0
212	20241211	162100	15336328	1953	1953	1953	1953	459
213	20241211	162000	15336328	1953	1953	1953	1953	0
214	20241211	161900	15336328	1953	1953	1953	1953	0
215	20241211	161800	15336328	1953	1953	1953	1953	0
216	20241211	161700	15336328	1953	1953	1953	1953	0
217	20241211	161600	15336328	1953	1953	1953	1953	0
218	20241211	161500	15336328	1953	1953	1953	1953	0
219	20241211	161400	15336328	1953	1953	1953	1953	0
220	20241211	161300	15336328	1953	1953	1953	1953	0
221	20241211	161200	15336328	1953	1953	1953	1953	0
222	20241211	161100	15336328	1953	1953	1953	1953	0
223	20241211	161000	15336328	1953	1953	1953	1953	0
224	20241211	160900	15336328	1953	1953	1953	1953	0
225	20241211	160800	15336328	1953	1953	1953	1953	0
226	20241211	160700	15336328	1953	1953	1953	1953	0
227	20241211	160600	15336328	1953	1953	1953	1953	0
228	20241211	160500	15336328	1953	1953	1953	1953	0
229	20241211	160400	15336328	1953	1953	1953	1953	0
230	20241211	160300	15336328	1953	1953	1953	1953	0
231	20241211	160200	15336328	1953	1953	1953	1953	0
232	20241211	160100	15336328	1953	1953	1953	1953	0
233	20241211	160000	15336328	1953	1953	1953	1953	0
234	20241211	155900	15336328	1953	1953	1953	1953	0
235	20241211	155800	15336328	1953	1953	1953	1953	0
236	20241211	155700	15336328	1953	1953	1953	1953	0
237	20241211	155600	15336328	1953	1953	1953	1953	0
238	20241211	155500	15336328	1953	1953	1953	1953	0
239	20241211	155400	15336328	1953	1953	1953	1953	0
240	20241211	155300	15336328	1953	1953	1953	1953	0
241	20241211	155200	15336328	1953	1953	1953	1953	0
242	20241211	155100	15336328	1953	1953	1953	1953	459
243	20241211	155000	15336328	1953	1953	1953	1953	0
244	20241211	154900	15336328	1953	1953	1953	1953	0
245	20241211	154800	15336328	1953	1953	1953	1953	0
246	20241211	154700	15336328	1953	1953	1953	1953	0
247	20241211	154600	15336328	1953	1953	1953	1953	0
248	20241211	154500	15336328	1953	1953	1953	1953	0
249	20241211	154400	15336328	1953	1953	1953	1953	0
250	20241211	154300	15336328	1953	1953	1953	1953	0
251	20241211	154200	15336328	1953	1953	1953	1953	0
252	20241211	154100	15336328	1953	1953	1953	1953	0
253	20241211	154000	15336328	1953	1953	1953	1953	0
254	20241211	153900	15336328	1953	1953	1953	1953	0
255	20241211	153800	15336328	1953	1953	1953	1953	0
256	20241211	153700	15336328	1953	1953	1953	1953	0
257	20241211	153600	15336328	1953	1953	1953	1953	0
258	20241211	153500	15336328	1953	1953	1953	1953	0
259	20241211	153400	15336328	1953	1953	1953	1953	0
260	20241211	153300	15336328	1953	1953	1953	1953	0
261	20241211	153200	15336328	1953	1953	1953	1953	0
262	20241211	153100	15336328	1953	1953	1953	1953	0
263	20241211	153000	15336328	1953	1953	1953	1953	459
264	20241211	152900	14439901	1984	1984	1984	1984	0
265	20241211	152800	14439901	1984	1984	1984	1984	0
266	20241211	152700	14439901	1984	1984	1984	1984	0
267	20241211	152600	14439901	1984	1984	1984	1984	0
268	20241211	152500	14439901	1984	1984	1984	1984	0
269	20241211	152400	14439901	1984	1984	1984	1984	0
270	20241211	152300	14439901	1984	1984	1984	1984	0
271	20241211	152200	14439901	1984	1984	1984	1984	0
272	20241211	152100	14439901	1984	1984	1984	1984	0
273	20241211	152000	14439901	1984	1984	1984	1984	0
274	20241211	151900	14439901	1984	1984	1984	1984	0
275	20241211	151800	14439901	1984	1984	1984	1984	0
276	20241211	151700	14439901	1984	1984	1984	1984	0
277	20241211	151600	14439901	1984	1984	1984	1984	0
278	20241211	151500	14439901	1984	1984	1984	1984	0
279	20241211	151400	14439901	1984	1984	1984	1984	0
280	20241211	151300	14439901	1984	1984	1984	1984	0
281	20241211	151200	14439901	1984	1984	1984	1984	0
282	20241211	151100	14439901	1984	1984	1984	1984	0
283	20241211	151000	14439901	1984	1984	1984	1984	0
284	20241211	150900	14439901	1984	1984	1984	1984	0
285	20241211	150800	14439901	1984	1984	1984	1984	40
286	20241211	150700	14360541	1983	1983	1983	1983	1
287	20241211	150600	14358558	1984	1984	1984	1984	0
288	20241211	150500	14358558	1984	1984	1984	1984	0
289	20241211	150400	14358558	1984	1984	1984	1984	0
290	20241211	150300	14358558	1984	1984	1984	1984	0
291	20241211	150200	14358558	1984	1984	1984	1984	0
292	20241211	150100	14358558	1984	1984	1984	1984	0
293	20241211	150000	14358558	1984	1984	1984	1984	0
294	20241211	145900	14358558	1984	1983	1984	1983	60
295	20241211	145800	14239538	1984	1962	1984	1962	250
296	20241211	145700	13745094	1962	1962	1962	1962	0
297	20241211	145600	13745094	1962	1962	1962	1962	0
298	20241211	145500	13745094	1962	1962	1962	1962	0
299	20241211	145400	13745094	1962	1956	1962	1956	912
300	20241211	145300	11961150	1967	1967	1967	1967	0
301	20241211	145200	11961150	1967	1967	1967	1967	0
302	20241211	145100	11961150	1967	1967	1967	1967	0
303	20241211	145000	11961150	1967	1967	1967	1967	0
304	20241211	144900	11961150	1967	1967	1967	1967	0
305	20241211	144800	11961150	1967	1967	1967	1967	0
306	20241211	144700	11961150	1967	1967	1967	1967	0
307	20241211	144600	11961150	1967	1967	1967	1967	0
308	20241211	144500	11961150	1967	1967	1967	1967	0
309	20241211	144400	11961150	1967	1967	1967	1967	0
310	20241211	144300	11961150	1967	1967	1967	1967	0
311	20241211	144200	11961150	1967	1967	1967	1967	0
312	20241211	144100	11961150	1967	1967	1967	1967	0
313	20241211	144000	11961150	1967	1967	1967	1967	0
314	20241211	143900	11961150	1967	1967	1967	1967	0
315	20241211	143800	11961150	1967	1967	1967	1967	0
316	20241211	143700	11961150	1967	1967	1967	1967	0
317	20241211	143600	11961150	1967	1967	1967	1967	0
318	20241211	143500	11961150	1967	1967	1967	1967	0
319	20241211	143400	11961150	1967	1967	1967	1967	0
320	20241211	143300	11961150	1967	1967	1967	1967	0
321	20241211	143200	11961150	1967	1967	1967	1967	0
322	20241211	143100	11961150	1967	1967	1967	1967	0
323	20241211	143000	11961150	1967	1967	1967	1967	0
324	20241211	142900	11961150	1967	1967	1967	1967	0
325	20241211	142800	11961150	1967	1967	1967	1967	0
326	20241211	142700	11961150	1967	1967	1967	1967	0
327	20241211	142600	11961150	1967	1967	1967	1967	0
328	20241211	142500	11961150	1967	1967	1967	1967	0
329	20241211	142400	11961150	1967	1967	1967	1967	0
330	20241211	142300	11961150	1967	1967	1967	1967	0
331	20241211	142200	11961150	1967	1967	1967	1967	0
332	20241211	142100	11961150	1967	1967	1967	1967	0
333	20241211	142000	11961150	1967	1967	1967	1967	0
334	20241211	141900	11961150	1967	1967	1967	1967	0
335	20241211	141800	11961150	1967	1967	1967	1967	0
336	20241211	141700	11961150	1967	1967	1967	1967	0
337	20241211	141600	11961150	1967	1967	1967	1967	0
338	20241211	141500	11961150	1967	1967	1967	1967	0
339	20241211	141400	11961150	1967	1967	1967	1967	0
340	20241211	141300	11961150	1967	1967	1967	1967	0
341	20241211	141200	11961150	1967	1967	1967	1967	0
342	20241211	141100	11961150	1967	1967	1967	1967	0
343	20241211	141000	11961150	1967	1967	1967	1967	0
344	20241211	140900	11961150	1967	1967	1967	1967	0
345	20241211	140800	11961150	1967	1967	1967	1967	0
346	20241211	140700	11961150	1967	1967	1967	1967	0
347	20241211	140600	11961150	1967	1967	1967	1967	0
348	20241211	140500	11961150	1967	1967	1967	1967	0
349	20241211	140400	11961150	1967	1967	1967	1967	0
350	20241211	140300	11961150	1967	1967	1967	1967	0
351	20241211	140200	11961150	1967	1967	1967	1967	0
352	20241211	140100	11961150	1967	1967	1967	1967	0
353	20241211	140000	11961150	1967	1967	1967	1967	0
354	20241211	135900	11961150	1967	1967	1967	1967	0
355	20241211	135800	11961150	1967	1967	1967	1967	0
356	20241211	135700	11961150	1967	1967	1967	1967	0
357	20241211	135600	11961150	1967	1967	1967	1967	0
358	20241211	135500	11961150	1967	1967	1967	1967	0
359	20241211	135400	11961150	1967	1967	1967	1967	0
360	20241211	135300	11961150	1967	1967	1967	1967	0
361	20241211	135200	11961150	1967	1967	1967	1967	0
362	20241211	135100	11961150	1967	1967	1967	1967	0
363	20241211	135000	11961150	1967	1967	1967	1967	0
364	20241211	134900	11961150	1967	1967	1967	1967	0
365	20241211	134800	11961150	1967	1967	1967	1967	0
366	20241211	134700	11961150	1967	1967	1967	1967	0
367	20241211	134600	11961150	1967	1967	1967	1967	0
368	20241211	134500	11961150	1967	1967	1967	1967	0
369	20241211	134400	11961150	1967	1967	1967	1967	0
370	20241211	134300	11961150	1967	1967	1967	1967	0
371	20241211	134200	11961150	1967	1967	1967	1967	0
372	20241211	134100	11961150	1967	1967	1967	1967	0
373	20241211	134000	11961150	1967	1967	1967	1967	0
374	20241211	133900	11961150	1967	1967	1967	1967	0
375	20241211	133800	11961150	1967	1967	1967	1967	0
376	20241211	133700	11961150	1967	1967	1967	1967	0
377	20241211	133600	11961150	1967	1967	1967	1967	0
378	20241211	133500	11961150	1967	1967	1967	1967	0
379	20241211	133400	11961150	1967	1967	1967	1967	0
380	20241211	133300	11961150	1967	1967	1967	1967	0
381	20241211	133200	11961150	1967	1967	1967	1967	0
382	20241211	133100	11961150	1967	1967	1967	1967	29
383	20241211	133000	11904107	1967	1967	1967	1967	0
384	20241211	132900	11904107	1967	1967	1967	1967	0
385	20241211	132800	11904107	1967	1967	1967	1967	0
386	20241211	132700	11904107	1967	1967	1967	1967	0
387	20241211	132600	11904107	1967	1967	1967	1967	0
388	20241211	132500	11904107	1967	1967	1967	1967	23
389	20241211	132400	11858866	1967	1967	1967	1967	0
390	20241211	132300	11858866	1967	1967	1967	1967	0
391	20241211	132200	11858866	1967	1967	1967	1967	0
392	20241211	132100	11858866	1967	1967	1967	1967	0
393	20241211	132000	11858866	1967	1967	1967	1967	10
394	20241211	131900	11839196	1983	1983	1983	1983	0
395	20241211	131800	11839196	1983	1983	1983	1983	0
396	20241211	131700	11839196	1983	1983	1983	1983	0
397	20241211	131600	11839196	1983	1983	1983	1983	0
398	20241211	131500	11839196	1983	1983	1983	1983	0
399	20241211	131400	11839196	1983	1983	1983	1983	0
400	20241211	131300	11839196	1983	1983	1983	1983	0
401	20241211	131200	11839196	1983	1983	1983	1983	0
402	20241211	131100	11839196	1983	1983	1983	1983	0
403	20241211	131000	11839196	1983	1983	1983	1983	0
404	20241211	130900	11839196	1983	1983	1983	1983	0
405	20241211	130800	11839196	1983	1983	1983	1983	0
406	20241211	130700	11839196	1983	1983	1983	1983	0
407	20241211	130600	11839196	1983	1983	1983	1983	0
408	20241211	130500	11839196	1983	1983	1983	1983	0
409	20241211	130400	11839196	1983	1983	1983	1983	0
410	20241211	130300	11839196	1983	1983	1983	1983	0
411	20241211	130200	11839196	1983	1983	1983	1983	0
412	20241211	130100	11839196	1983	1983	1983	1983	0
413	20241211	130000	11839196	1983	1952	1983	1952	603
414	20241211	125900	10662047	1952	1956	1956	1951	773
415	20241211	125800	9153756	1951	1951	1951	1951	0
416	20241211	125700	9153756	1951	1979	1979	1951	1850
417	20241211	125600	5529822	1985	1979	1985	1979	370
418	20241211	125500	4797364	1979	1979	1979	1979	0
419	20241211	125400	4797364	1979	1979	1979	1979	0
420	20241211	125300	4797364	1979	1979	1979	1979	0
421	20241211	125200	4797364	1979	1979	1979	1979	0
422	20241211	125100	4797364	1979	1979	1979	1979	20
423	20241211	125000	4757784	1979	1979	1979	1979	0
424	20241211	124900	4757784	1979	1979	1979	1979	0
425	20241211	124800	4757784	1979	1979	1979	1979	0
426	20241211	124700	4757784	1979	1979	1979	1979	0
427	20241211	124600	4757784	1979	1979	1979	1979	0
428	20241211	124500	4757784	1979	1979	1979	1979	0
429	20241211	124400	4757784	1979	1979	1979	1979	0
430	20241211	124300	4757784	1979	1979	1979	1979	0
431	20241211	124200	4757784	1979	1978	1979	1978	115
432	20241211	124100	4530299	1978	1978	1978	1978	0
433	20241211	124000	4530299	1978	1978	1979	1978	105
434	20241211	123900	4322604	1978	1978	1978	1978	0
435	20241211	123800	4322604	1978	1978	1978	1978	0
436	20241211	123700	4322604	1978	1978	1978	1978	0
437	20241211	123600	4322604	1978	1978	1978	1978	0
438	20241211	123500	4322604	1978	1978	1978	1978	0
439	20241211	123400	4322604	1978	1978	1978	1978	0
440	20241211	123300	4322604	1978	1978	1978	1978	0
441	20241211	123200	4322604	1978	1978	1978	1978	0
442	20241211	123100	4322604	1978	1978	1978	1978	0
443	20241211	123000	4322604	1978	1978	1978	1978	0
444	20241211	122900	4322604	1978	1978	1978	1978	0
445	20241211	122800	4322604	1978	1978	1978	1978	0
446	20241211	122700	4322604	1978	1978	1978	1978	0
447	20241211	122600	4322604	1978	1978	1978	1978	0
448	20241211	122500	4322604	1978	1978	1978	1978	0
449	20241211	122400	4322604	1978	1978	1978	1978	0
450	20241211	122300	4322604	1978	1978	1978	1978	0
451	20241211	122200	4322604	1978	1978	1978	1978	0
452	20241211	122100	4322604	1978	1978	1978	1978	0
453	20241211	122000	4322604	1978	1978	1978	1978	0
454	20241211	121900	4322604	1978	1978	1978	1978	0
455	20241211	121800	4322604	1978	1978	1978	1978	0
456	20241211	121700	4322604	1978	1978	1978	1978	0
457	20241211	121600	4322604	1978	1978	1978	1978	0
458	20241211	121500	4322604	1978	1978	1978	1978	0
459	20241211	121400	4322604	1978	1962	1978	1962	78
460	20241211	121300	4169336	1964	1964	1964	1964	0
461	20241211	121200	4169336	1964	1964	1964	1964	0
462	20241211	121100	4169336	1964	1964	1964	1964	0
463	20241211	121000	4169336	1964	1964	1964	1964	0
464	20241211	120900	4169336	1964	1964	1964	1964	0
465	20241211	120800	4169336	1964	1964	1964	1964	0
466	20241211	120700	4169336	1964	1964	1964	1964	0
467	20241211	120600	4169336	1964	1964	1964	1964	0
468	20241211	120500	4169336	1964	1964	1964	1964	0
469	20241211	120400	4169336	1964	1964	1964	1964	0
470	20241211	120300	4169336	1964	1964	1964	1964	0
471	20241211	120200	4169336	1964	1964	1964	1964	0
472	20241211	120100	4169336	1964	1964	1964	1964	0
473	20241211	120000	4169336	1964	1964	1964	1964	0
474	20241211	115900	4169336	1964	1964	1964	1964	0
475	20241211	115800	4169336	1964	1964	1964	1964	0
476	20241211	115700	4169336	1964	1964	1964	1964	0
477	20241211	115600	4169336	1964	1964	1964	1964	0
478	20241211	115500	4169336	1964	1964	1964	1964	0
479	20241211	115400	4169336	1964	1964	1964	1964	0
480	20241211	115300	4169336	1964	1964	1964	1964	0
481	20241211	115200	4169336	1964	1964	1964	1964	0
482	20241211	115100	4169336	1964	1964	1964	1964	0
483	20241211	115000	4169336	1964	1964	1964	1964	0
484	20241211	114900	4169336	1964	1964	1964	1964	0
485	20241211	114800	4169336	1964	1964	1964	1964	0
486	20241211	114700	4169336	1964	1964	1964	1964	0
487	20241211	114600	4169336	1964	1964	1964	1964	0
488	20241211	114500	4169336	1964	1964	1964	1964	0
489	20241211	114400	4169336	1964	1964	1964	1964	0
490	20241211	114300	4169336	1964	1964	1964	1964	0
491	20241211	114200	4169336	1964	1964	1964	1964	0
492	20241211	114100	4169336	1964	1964	1964	1964	0
493	20241211	114000	4169336	1964	1964	1964	1964	0
494	20241211	113900	4169336	1964	1964	1964	1964	0
495	20241211	113800	4169336	1964	1964	1964	1964	0
496	20241211	113700	4169336	1964	1964	1964	1964	0
497	20241211	113600	4169336	1964	1964	1964	1964	0
498	20241211	113500	4169336	1964	1964	1964	1964	0
499	20241211	113400	4169336	1964	1964	1964	1964	0
500	20241211	113300	4169336	1964	1964	1964	1964	0
501	20241211	113200	4169336	1964	1964	1964	1964	0
502	20241211	113100	4169336	1964	1964	1964	1964	0
503	20241211	113000	4169336	1964	1964	1964	1964	0
504	20241211	112900	4169336	1964	1964	1964	1964	0
505	20241211	112800	4169336	1964	1964	1964	1964	0
506	20241211	112700	4169336	1964	1964	1964	1964	0
507	20241211	112600	4169336	1964	1964	1964	1964	0
508	20241211	112500	4169336	1964	1964	1964	1964	0
509	20241211	112400	4169336	1964	1964	1964	1964	0
510	20241211	112300	4169336	1964	1964	1964	1964	0
511	20241211	112200	4169336	1964	1964	1964	1964	0
512	20241211	112100	4169336	1964	1964	1964	1964	0
513	20241211	112000	4169336	1964	1964	1964	1964	0
514	20241211	111900	4169336	1964	1964	1964	1964	0
515	20241211	111800	4169336	1964	1964	1964	1964	0
516	20241211	111700	4169336	1964	1964	1964	1964	0
517	20241211	111600	4169336	1964	1964	1964	1964	12
518	20241211	111500	4145768	1953	1953	1953	1953	0
519	20241211	111400	4145768	1953	1953	1953	1953	0
520	20241211	111300	4145768	1953	1953	1953	1953	0
521	20241211	111200	4145768	1953	1953	1953	1953	0
522	20241211	111100	4145768	1953	1953	1953	1953	0
523	20241211	111000	4145768	1953	1953	1953	1953	0
524	20241211	110900	4145768	1953	1953	1953	1953	0
525	20241211	110800	4145768	1953	1953	1953	1953	0
526	20241211	110700	4145768	1953	1953	1953	1953	0
527	20241211	110600	4145768	1953	1953	1953	1953	0
528	20241211	110500	4145768	1953	1953	1953	1953	0
529	20241211	110400	4145768	1953	1953	1953	1953	0
530	20241211	110300	4145768	1953	1953	1953	1953	0
531	20241211	110200	4145768	1953	1953	1953	1953	0
532	20241211	110100	4145768	1953	1953	1953	1953	0
533	20241211	110000	4145768	1953	1953	1953	1953	0
534	20241211	105900	4145768	1953	1953	1953	1953	0
535	20241211	105800	4145768	1953	1953	1953	1953	0
536	20241211	105700	4145768	1953	1953	1953	1953	0
537	20241211	105600	4145768	1953	1953	1953	1953	0
538	20241211	105500	4145768	1953	1953	1953	1953	0
539	20241211	105400	4145768	1953	1953	1953	1953	0
540	20241211	105300	4145768	1953	1953	1953	1953	0
541	20241211	105200	4145768	1953	1953	1953	1953	0
542	20241211	105100	4145768	1953	1953	1953	1953	0
543	20241211	105000	4145768	1953	1953	1953	1953	0
544	20241211	104900	4145768	1953	1953	1953	1953	0
545	20241211	104800	4145768	1953	1953	1953	1953	0
546	20241211	104700	4145768	1953	1953	1953	1953	0
547	20241211	104600	4145768	1953	1953	1953	1953	0
548	20241211	104500	4145768	1953	1956	1956	1953	15
549	20241211	104400	4116456	1979	1979	1979	1979	0
550	20241211	104300	4116456	1979	1979	1979	1979	0
551	20241211	104200	4116456	1979	1979	1979	1979	0
552	20241211	104100	4116456	1979	1979	1979	1979	0
553	20241211	104000	4116456	1979	1979	1979	1979	0
554	20241211	103900	4116456	1979	1979	1979	1979	0
555	20241211	103800	4116456	1979	1979	1979	1979	0
556	20241211	103700	4116456	1979	1979	1979	1979	0
557	20241211	103600	4116456	1979	1979	1979	1979	0
558	20241211	103500	4116456	1979	1979	1979	1979	0
559	20241211	103400	4116456	1979	1979	1979	1979	0
560	20241211	103300	4116456	1979	1961	1979	1961	409
561	20241211	103200	3308772	1961	1961	1961	1961	0
562	20241211	103100	3308772	1961	1960	1961	1960	12
563	20241211	103000	3285250	1956	1956	1956	1956	1
564	20241211	102900	3283294	1951	1951	1951	1951	0
565	20241211	102800	3283294	1951	1952	1952	1951	12
566	20241211	102700	3259878	1951	1951	1951	1951	0
567	20241211	102600	3259878	1951	1951	1951	1951	0
568	20241211	102500	3259878	1951	1951	1951	1951	0
569	20241211	102400	3259878	1951	1951	1951	1951	0
570	20241211	102300	3259878	1951	1951	1951	1951	0
571	20241211	102200	3259878	1951	1951	1951	1951	0
572	20241211	102100	3259878	1951	1951	1951	1951	0
573	20241211	102000	3259878	1951	1951	1951	1951	0
574	20241211	101900	3259878	1951	1951	1951	1951	0
575	20241211	101800	3259878	1951	1951	1951	1951	0
576	20241211	101700	3259878	1951	1951	1951	1951	0
577	20241211	101600	3259878	1951	1951	1951	1951	0
578	20241211	101500	3259878	1951	1951	1951	1951	0
579	20241211	101400	3259878	1951	1951	1951	1951	0
580	20241211	101300	3259878	1951	1951	1951	1951	0
581	20241211	101200	3259878	1951	1951	1951	1951	12
582	20241211	101100	3236466	1963	1963	1963	1963	0
583	20241211	101000	3236466	1963	1963	1963	1963	0
584	20241211	100900	3236466	1963	1963	1963	1963	0
585	20241211	100800	3236466	1963	1963	1963	1963	0
586	20241211	100700	3236466	1963	1963	1963	1963	0
587	20241211	100600	3236466	1963	1963	1963	1963	0
588	20241211	100500	3236466	1963	1963	1963	1963	3
589	20241211	100400	3230577	1951	1951	1951	1951	0
590	20241211	100300	3230577	1951	1951	1951	1951	0
591	20241211	100200	3230577	1951	1951	1951	1951	0
592	20241211	100100	3230577	1951	1951	1951	1951	5
593	20241211	100000	3220822	1979	1979	1979	1979	0
594	20241211	095900	3220822	1979	1979	1979	1979	0
595	20241211	095800	3220822	1979	1979	1979	1979	0
596	20241211	095700	3220822	1979	1979	1979	1979	0
597	20241211	095600	3220822	1979	1979	1979	1979	0
598	20241211	095500	3220822	1979	1979	1979	1979	0
599	20241211	095400	3220822	1979	1979	1979	1979	0
600	20241211	095300	3220822	1979	1979	1979	1979	0
601	20241211	095200	3220822	1979	1979	1979	1979	0
602	20241211	095100	3220822	1979	1979	1979	1979	0
603	20241211	095000	3220822	1979	1979	1979	1979	0
604	20241211	094900	3220822	1979	1979	1979	1979	0
605	20241211	094800	3220822	1979	1979	1979	1979	11
606	20241211	094700	3199053	1979	1979	1979	1979	0
607	20241211	094600	3199053	1979	1979	1979	1979	0
608	20241211	094500	3199053	1979	1979	1979	1979	0
609	20241211	094400	3199053	1979	1979	1979	1979	0
610	20241211	094300	3199053	1979	1979	1979	1979	0
611	20241211	094200	3199053	1979	1979	1979	1979	0
612	20241211	094100	3199053	1979	1950	1979	1950	96
613	20241211	094000	3011824	1950	1950	1950	1950	29
614	20241211	093900	2955274	1950	1950	1950	1950	11
615	20241211	093800	2933824	1950	1950	1950	1950	338
616	20241211	093700	2274724	1950	1950	1950	1950	0
617	20241211	093600	2274724	1950	1950	1950	1950	0
618	20241211	093500	2274724	1950	1947	1950	1947	907
619	20241211	093400	506412	1948	1948	1948	1940	244
620	20241211	093300	31148	1940	1940	1940	1940	0
621	20241211	093200	31148	1940	1940	1940	1940	0
622	20241211	093100	31148	1940	1940	1940	1940	0
623	20241211	093000	31148	1940	1940	1940	1940	0
624	20241211	092900	31148	1940	1940	1940	1940	0
625	20241211	092800	31148	1940	1940	1940	1940	0
626	20241211	092700	31148	1940	1940	1940	1940	4
627	20241211	092600	23388	1948	1948	1948	1948	0
628	20241211	092500	23388	1948	1948	1948	1948	0
629	20241211	092400	23388	1948	1948	1948	1948	0
630	20241211	092300	23388	1948	1948	1948	1948	0
631	20241211	092200	23388	1948	1948	1948	1948	0
632	20241211	092100	23388	1948	1948	1948	1948	0
633	20241211	092000	23388	1948	1948	1948	1948	0
634	20241211	091900	23388	1948	1948	1948	1948	0
635	20241211	091800	23388	1948	1948	1948	1948	0
636	20241211	091700	23388	1948	1948	1948	1948	0
637	20241211	091600	23388	1948	1948	1948	1948	0
638	20241211	091500	23388	1948	1948	1948	1948	0
639	20241211	091400	23388	1948	1948	1948	1948	1
640	20241211	091300	21440	1940	1940	1940	1940	1
641	20241211	091200	19500	1950	1950	1950	1950	0
642	20241211	091100	19500	1950	1950	1950	1950	0
643	20241211	091000	19500	1950	1950	1950	1950	0
644	20241211	090900	19500	1950	1950	1950	1950	0
645	20241211	090800	19500	1950	1950	1950	1950	0
646	20241211	090700	19500	1950	1950	1950	1950	0
647	20241211	090600	19500	1950	1950	1950	1950	0
648	20241211	090500	19500	1950	1950	1950	1950	0
649	20241211	090400	19500	1950	1950	1950	1950	0
650	20241211	090300	19500	1950	1950	1950	1950	0
651	20241211	090200	19500	1950	1950	1950	1950	0
652	20241211	090100	19500	1950	1950	1950	1950	0
653	20241211	090000	19500	1950	1950	1950	1950	10