KissMeData/005390/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	184500	174594969	1961	1961	1961	1961	902
3	20241210	184400	174594969	1961	1961	1961	1961	0
4	20241210	184300	174594969	1961	1961	1961	1961	0
5	20241210	184200	174594969	1961	1961	1961	1961	0
6	20241210	184100	174594969	1961	1961	1961	1961	0
7	20241210	184000	174594969	1961	1961	1961	1961	0
8	20241210	183900	174594969	1961	1961	1961	1961	0
9	20241210	183800	174594969	1961	1961	1961	1961	0
10	20241210	183700	174594969	1961	1961	1961	1961	0
11	20241210	183600	174594969	1961	1961	1961	1961	0
12	20241210	183500	174594969	1961	1961	1961	1961	0
13	20241210	183400	174594969	1961	1961	1961	1961	0
14	20241210	183300	174594969	1961	1961	1961	1961	0
15	20241210	183200	174594969	1961	1961	1961	1961	0
16	20241210	183100	174594969	1961	1961	1961	1961	0
17	20241210	183000	174594969	1961	1961	1961	1961	0
18	20241210	182900	174594969	1961	1961	1961	1961	0
19	20241210	182800	174594969	1961	1961	1961	1961	0
20	20241210	182700	174594969	1961	1961	1961	1961	0
21	20241210	182600	174594969	1961	1961	1961	1961	0
22	20241210	182500	174594969	1961	1961	1961	1961	0
23	20241210	182400	174594969	1961	1961	1961	1961	0
24	20241210	182300	174594969	1961	1961	1961	1961	0
25	20241210	182200	174594969	1961	1961	1961	1961	0
26	20241210	182100	174594969	1961	1961	1961	1961	0
27	20241210	182000	174594969	1961	1961	1961	1961	0
28	20241210	181900	174594969	1961	1961	1961	1961	0
29	20241210	181800	174594969	1961	1961	1961	1961	0
30	20241210	181700	174594969	1961	1961	1961	1961	0
31	20241210	181600	174594969	1961	1961	1961	1961	0
32	20241210	181500	174594969	1961	1961	1961	1961	902
33	20241210	181400	174594969	1961	1961	1961	1961	0
34	20241210	181300	174594969	1961	1961	1961	1961	0
35	20241210	181200	174594969	1961	1961	1961	1961	0
36	20241210	181100	174594969	1961	1961	1961	1961	0
37	20241210	181000	174594969	1961	1961	1961	1961	0
38	20241210	180900	174594969	1961	1961	1961	1961	0
39	20241210	180800	174594969	1961	1961	1961	1961	0
40	20241210	180700	174594969	1961	1961	1961	1961	0
41	20241210	180600	174594969	1961	1961	1961	1961	0
42	20241210	180500	174594969	1961	1961	1961	1961	0
43	20241210	180400	174594969	1961	1961	1961	1961	0
44	20241210	180300	174594969	1961	1961	1961	1961	0
45	20241210	180200	174594969	1961	1961	1961	1961	0
46	20241210	180100	174594969	1961	1961	1961	1961	0
47	20241210	180000	174594969	1961	1961	1961	1961	0
48	20241210	175900	174594969	1961	1961	1961	1961	0
49	20241210	175800	174594969	1961	1961	1961	1961	0
50	20241210	175700	174594969	1961	1961	1961	1961	0
51	20241210	175600	174594969	1961	1961	1961	1961	0
52	20241210	175500	174594969	1961	1961	1961	1961	0
53	20241210	175400	174594969	1961	1961	1961	1961	0
54	20241210	175300	174594969	1961	1961	1961	1961	0
55	20241210	175200	174594969	1961	1961	1961	1961	0
56	20241210	175100	174594969	1961	1961	1961	1961	0
57	20241210	175000	174594969	1961	1961	1961	1961	0
58	20241210	174900	174594969	1961	1961	1961	1961	0
59	20241210	174800	174594969	1961	1961	1961	1961	0
60	20241210	174700	174594969	1961	1961	1961	1961	0
61	20241210	174600	174594969	1961	1961	1961	1961	0
62	20241210	174500	174594969	1961	1961	1961	1961	902
63	20241210	174400	174594969	1961	1961	1961	1961	0
64	20241210	174300	174594969	1961	1961	1961	1961	0
65	20241210	174200	174594969	1961	1961	1961	1961	0
66	20241210	174100	174594969	1961	1961	1961	1961	0
67	20241210	174000	174594969	1961	1961	1961	1961	0
68	20241210	173900	174594969	1961	1961	1961	1961	0
69	20241210	173800	174594969	1961	1961	1961	1961	0
70	20241210	173700	174594969	1961	1961	1961	1961	0
71	20241210	173600	174594969	1961	1961	1961	1961	0
72	20241210	173500	174594969	1961	1961	1961	1961	0
73	20241210	173400	174594969	1961	1961	1961	1961	0
74	20241210	173300	174594969	1961	1961	1961	1961	0
75	20241210	173200	174594969	1961	1961	1961	1961	0
76	20241210	173100	174594969	1961	1961	1961	1961	0
77	20241210	173000	174594969	1961	1961	1961	1961	0
78	20241210	172900	174594969	1961	1961	1961	1961	0
79	20241210	172800	174594969	1961	1961	1961	1961	0
80	20241210	172700	174594969	1961	1961	1961	1961	0
81	20241210	172600	174594969	1961	1961	1961	1961	0
82	20241210	172500	174594969	1961	1961	1961	1961	0
83	20241210	172400	174594969	1961	1961	1961	1961	0
84	20241210	172300	174594969	1961	1961	1961	1961	0
85	20241210	172200	174594969	1961	1961	1961	1961	0
86	20241210	172100	174594969	1961	1961	1961	1961	0
87	20241210	172000	174594969	1961	1961	1961	1961	0
88	20241210	171900	174594969	1961	1961	1961	1961	0
89	20241210	171800	174594969	1961	1961	1961	1961	0
90	20241210	171700	174594969	1961	1961	1961	1961	0
91	20241210	171600	174594969	1961	1961	1961	1961	0
92	20241210	171500	174594969	1961	1961	1961	1961	902
93	20241210	171400	174594969	1961	1961	1961	1961	0
94	20241210	171300	174594969	1961	1961	1961	1961	0
95	20241210	171200	174594969	1961	1961	1961	1961	0
96	20241210	171100	174594969	1961	1961	1961	1961	0
97	20241210	171000	174594969	1961	1961	1961	1961	0
98	20241210	170900	174594969	1961	1961	1961	1961	0
99	20241210	170800	174594969	1961	1961	1961	1961	0
100	20241210	170700	174594969	1961	1961	1961	1961	0
101	20241210	170600	174594969	1961	1961	1961	1961	0
102	20241210	170500	174594969	1961	1961	1961	1961	0
103	20241210	170400	174594969	1961	1961	1961	1961	0
104	20241210	170300	174594969	1961	1961	1961	1961	0
105	20241210	170200	174594969	1961	1961	1961	1961	0
106	20241210	170100	174594969	1961	1961	1961	1961	0
107	20241210	170000	174594969	1961	1961	1961	1961	0
108	20241210	165900	174594969	1961	1961	1961	1961	0
109	20241210	165800	174594969	1961	1961	1961	1961	0
110	20241210	165700	174594969	1961	1961	1961	1961	0
111	20241210	165600	174594969	1961	1961	1961	1961	0
112	20241210	165500	174594969	1961	1961	1961	1961	0
113	20241210	165400	174594969	1961	1961	1961	1961	0
114	20241210	165300	174594969	1961	1961	1961	1961	0
115	20241210	165200	174594969	1961	1961	1961	1961	0
116	20241210	165100	174594969	1961	1961	1961	1961	0
117	20241210	165000	174594969	1961	1961	1961	1961	0
118	20241210	164900	174594969	1961	1961	1961	1961	0
119	20241210	164800	174594969	1961	1961	1961	1961	0
120	20241210	164700	174594969	1961	1961	1961	1961	0
121	20241210	164600	174594969	1961	1961	1961	1961	0
122	20241210	164500	174594969	1961	1961	1961	1961	902
123	20241210	164400	174594969	1961	1961	1961	1961	0
124	20241210	164300	174594969	1961	1961	1961	1961	0
125	20241210	164200	174594969	1961	1961	1961	1961	0
126	20241210	164100	174594969	1961	1961	1961	1961	0
127	20241210	164000	174594969	1961	1961	1961	1961	0
128	20241210	163900	174594969	1961	1961	1961	1961	0
129	20241210	163800	174594969	1961	1961	1961	1961	0
130	20241210	163700	174594969	1961	1961	1961	1961	0
131	20241210	163600	174594969	1961	1961	1961	1961	0
132	20241210	163500	174594969	1961	1961	1961	1961	0
133	20241210	163400	174594969	1961	1961	1961	1961	0
134	20241210	163300	174594969	1961	1961	1961	1961	0
135	20241210	163200	174594969	1961	1961	1961	1961	0
136	20241210	163100	174594969	1961	1961	1961	1961	0
137	20241210	163000	174594969	1961	1961	1961	1961	0
138	20241210	162900	174594969	1961	1961	1961	1961	0
139	20241210	162800	174594969	1961	1961	1961	1961	0
140	20241210	162700	174594969	1961	1961	1961	1961	0
141	20241210	162600	174594969	1961	1961	1961	1961	0
142	20241210	162500	174594969	1961	1961	1961	1961	0
143	20241210	162400	174594969	1961	1961	1961	1961	0
144	20241210	162300	174594969	1961	1961	1961	1961	0
145	20241210	162200	174594969	1961	1961	1961	1961	0
146	20241210	162100	174594969	1961	1961	1961	1961	0
147	20241210	162000	174594969	1961	1961	1961	1961	0
148	20241210	161900	174594969	1961	1961	1961	1961	0
149	20241210	161800	174594969	1961	1961	1961	1961	0
150	20241210	161700	174594969	1961	1961	1961	1961	0
151	20241210	161600	174594969	1961	1961	1961	1961	0
152	20241210	161500	174594969	1961	1961	1961	1961	902
153	20241210	161400	174594969	1961	1961	1961	1961	0
154	20241210	161300	174594969	1961	1961	1961	1961	0
155	20241210	161200	174594969	1961	1961	1961	1961	0
156	20241210	161100	174594969	1961	1961	1961	1961	0
157	20241210	161000	174594969	1961	1961	1961	1961	0
158	20241210	160900	174594969	1961	1961	1961	1961	0
159	20241210	160800	174594969	1961	1961	1961	1961	0
160	20241210	160700	174594969	1961	1961	1961	1961	0
161	20241210	160600	174594969	1961	1961	1961	1961	0
162	20241210	160500	174594969	1961	1961	1961	1961	0
163	20241210	160400	174594969	1961	1961	1961	1961	0
164	20241210	160300	174594969	1961	1961	1961	1961	0
165	20241210	160200	174594969	1961	1961	1961	1961	0
166	20241210	160100	174594969	1961	1961	1961	1961	0
167	20241210	160000	174594969	1961	1961	1961	1961	0
168	20241210	155900	174594969	1961	1961	1961	1961	0
169	20241210	155800	174594969	1961	1961	1961	1961	0
170	20241210	155700	174594969	1961	1961	1961	1961	0
171	20241210	155600	174594969	1961	1961	1961	1961	0
172	20241210	155500	174594969	1961	1961	1961	1961	0
173	20241210	155400	174594969	1961	1961	1961	1961	0
174	20241210	155300	174594969	1961	1961	1961	1961	0
175	20241210	155200	174594969	1961	1961	1961	1961	0
176	20241210	155100	174594969	1961	1961	1961	1961	0
177	20241210	155000	174594969	1961	1961	1961	1961	0
178	20241210	154900	174594969	1961	1961	1961	1961	0
179	20241210	154800	174594969	1961	1961	1961	1961	0
180	20241210	154700	174594969	1961	1961	1961	1961	0
181	20241210	154600	174594969	1961	1961	1961	1961	0
182	20241210	154500	174594969	1961	1961	1961	1961	902
183	20241210	154400	174594969	1961	1961	1961	1961	0
184	20241210	154300	174594969	1961	1961	1961	1961	0
185	20241210	154200	174594969	1961	1961	1961	1961	0
186	20241210	154100	174594969	1961	1961	1961	1961	0
187	20241210	154000	174594969	1961	1961	1961	1961	0
188	20241210	153900	174594969	1961	1961	1961	1961	0
189	20241210	153800	174594969	1961	1961	1961	1961	0
190	20241210	153700	174594969	1961	1961	1961	1961	0
191	20241210	153600	174594969	1961	1961	1961	1961	0
192	20241210	153500	174594969	1961	1961	1961	1961	0
193	20241210	153400	174594969	1961	1961	1961	1961	0
194	20241210	153300	174594969	1961	1961	1961	1961	0
195	20241210	153200	174594969	1961	1961	1961	1961	0
196	20241210	153100	174594969	1961	1961	1961	1961	0
197	20241210	153000	174594969	1961	1961	1961	1961	902
198	20241210	152900	172826147	1964	1964	1964	1964	0
199	20241210	152800	172826147	1964	1964	1964	1964	0
200	20241210	152700	172826147	1964	1964	1964	1964	0
201	20241210	152600	172826147	1964	1964	1964	1964	0
202	20241210	152500	172826147	1964	1964	1964	1964	0
203	20241210	152400	172826147	1964	1964	1964	1964	0
204	20241210	152300	172826147	1964	1964	1964	1964	0
205	20241210	152200	172826147	1964	1964	1964	1964	0
206	20241210	152100	172826147	1964	1964	1964	1964	0
207	20241210	152000	172826147	1964	1964	1964	1964	0
208	20241210	151900	172826147	1964	1963	1964	1962	450
209	20241210	151800	171942810	1962	1962	1962	1962	154
210	20241210	151700	171640662	1962	1961	1962	1961	298
211	20241210	151600	171056282	1960	1960	1960	1960	0
212	20241210	151500	171056282	1960	1960	1960	1960	0
213	20241210	151400	171056282	1960	1960	1960	1960	0
214	20241210	151300	171056282	1960	1960	1960	1960	0
215	20241210	151200	171056282	1960	1960	1960	1960	0
216	20241210	151100	171056282	1960	1960	1960	1960	0
217	20241210	151000	171056282	1960	1960	1960	1960	0
218	20241210	150900	171056282	1960	1960	1960	1960	0
219	20241210	150800	171056282	1960	1959	1960	1959	114
220	20241210	150700	170832849	1959	1959	1959	1959	0
221	20241210	150600	170832849	1959	1959	1959	1959	10
222	20241210	150500	170813259	1959	1959	1959	1959	0
223	20241210	150400	170813259	1959	1959	1959	1959	0
224	20241210	150300	170813259	1959	1959	1959	1959	0
225	20241210	150200	170813259	1959	1959	1959	1959	0
226	20241210	150100	170813259	1959	1959	1959	1959	0
227	20241210	150000	170813259	1959	1959	1959	1959	0
228	20241210	145900	170813259	1959	1959	1959	1959	2
229	20241210	145800	170809341	1960	1960	1960	1960	0
230	20241210	145700	170809341	1960	1960	1960	1960	0
231	20241210	145600	170809341	1960	1960	1960	1960	0
232	20241210	145500	170809341	1960	1960	1960	1960	10
233	20241210	145400	170789741	1961	1961	1961	1961	18
234	20241210	145300	170754443	1961	1961	1961	1961	0
235	20241210	145200	170754443	1961	1961	1961	1961	0
236	20241210	145100	170754443	1961	1958	1961	1958	6
237	20241210	145000	170742684	1965	1958	1965	1958	2
238	20241210	144900	170738761	1958	1958	1958	1958	1
239	20241210	144800	170736803	1960	1960	1960	1960	0
240	20241210	144700	170736803	1960	1960	1960	1960	0
241	20241210	144600	170736803	1960	1961	1961	1960	5
242	20241210	144500	170727001	1961	1960	1961	1960	40
243	20241210	144400	170648600	1960	1960	1960	1960	0
244	20241210	144300	170648600	1960	1960	1960	1960	0
245	20241210	144200	170648600	1960	1961	1961	1960	1000
246	20241210	144100	168688571	1965	1965	1965	1965	0
247	20241210	144000	168688571	1965	1962	1965	1962	2
248	20241210	143900	168684644	1962	1962	1962	1962	0
249	20241210	143800	168684644	1962	1962	1963	1962	141
250	20241210	143700	168407866	1961	1961	1961	1961	1
251	20241210	143600	168405905	1961	1961	1961	1961	51
252	20241210	143500	168305894	1960	1960	1960	1960	1
253	20241210	143400	168303934	1961	1961	1961	1961	6
254	20241210	143300	168292168	1961	1961	1961	1961	0
255	20241210	143200	168292168	1961	1961	1961	1961	1
256	20241210	143100	168290207	1961	1961	1961	1961	0
257	20241210	143000	168290207	1961	1961	1961	1961	0
258	20241210	142900	168290207	1961	1961	1961	1961	0
259	20241210	142800	168290207	1961	1961	1961	1961	0
260	20241210	142700	168290207	1961	1961	1961	1961	0
261	20241210	142600	168290207	1961	1961	1961	1961	0
262	20241210	142500	168290207	1961	1961	1961	1961	9
263	20241210	142400	168272558	1961	1961	1961	1961	0
264	20241210	142300	168272558	1961	1961	1961	1961	0
265	20241210	142200	168272558	1961	1961	1961	1961	0
266	20241210	142100	168272558	1961	1961	1961	1961	0
267	20241210	142000	168272558	1961	1961	1961	1961	0
268	20241210	141900	168272558	1961	1961	1961	1961	0
269	20241210	141800	168272558	1961	1956	1961	1956	3
270	20241210	141700	168266683	1956	1956	1956	1956	1
271	20241210	141600	168264727	1961	1954	1961	1954	7
272	20241210	141500	168251033	1954	1954	1961	1954	7
273	20241210	141400	168237348	1954	1954	1954	1954	1
274	20241210	141300	168235394	1954	1954	1954	1954	0
275	20241210	141200	168235394	1954	1952	1956	1952	2106
276	20241210	141100	164117392	1952	1952	1952	1952	0
277	20241210	141000	164117392	1952	1952	1952	1952	0
278	20241210	140900	164117392	1952	1952	1952	1952	3
279	20241210	140800	164111536	1952	1952	1952	1952	0
280	20241210	140700	164111536	1952	1952	1952	1952	0
281	20241210	140600	164111536	1952	1952	1952	1952	20
282	20241210	140500	164072496	1952	1952	1952	1952	0
283	20241210	140400	164072496	1952	1952	1952	1952	1
284	20241210	140300	164070544	1953	1954	1954	1953	8
285	20241210	140200	164054917	1955	1955	1955	1955	0
286	20241210	140100	164054917	1955	1955	1955	1955	0
287	20241210	140000	164054917	1955	1955	1955	1955	0
288	20241210	135900	164054917	1955	1955	1955	1955	0
289	20241210	135800	164054917	1955	1955	1955	1955	0
290	20241210	135700	164054917	1955	1955	1955	1955	0
291	20241210	135600	164054917	1955	1955	1955	1955	0
292	20241210	135500	164054917	1955	1955	1955	1955	0
293	20241210	135400	164054917	1955	1955	1955	1955	0
294	20241210	135300	164054917	1955	1955	1955	1955	0
295	20241210	135200	164054917	1955	1955	1955	1955	0
296	20241210	135100	164054917	1955	1955	1955	1955	0
297	20241210	135000	164054917	1955	1955	1955	1955	0
298	20241210	134900	164054917	1955	1955	1955	1955	0
299	20241210	134800	164054917	1955	1955	1955	1955	30
300	20241210	134700	163996267	1955	1955	1955	1955	0
301	20241210	134600	163996267	1955	1955	1955	1955	0
302	20241210	134500	163996267	1955	1955	1955	1955	0
303	20241210	134400	163996267	1955	1955	1955	1955	2
304	20241210	134300	163992357	1954	1954	1954	1954	1
305	20241210	134200	163990403	1954	1954	1954	1954	0
306	20241210	134100	163990403	1954	1954	1954	1954	1
307	20241210	134000	163988449	1956	1956	1956	1956	0
308	20241210	133900	163988449	1956	1956	1956	1956	0
309	20241210	133800	163988449	1956	1955	1956	1955	5
310	20241210	133700	163978672	1956	1956	1956	1956	0
311	20241210	133600	163978672	1956	1956	1956	1956	0
312	20241210	133500	163978672	1956	1956	1956	1956	0
313	20241210	133400	163978672	1956	1956	1956	1956	24
314	20241210	133300	163931728	1956	1956	1956	1956	0
315	20241210	133200	163931728	1956	1956	1956	1956	0
316	20241210	133100	163931728	1956	1956	1956	1956	0
317	20241210	133000	163931728	1956	1956	1956	1956	0
318	20241210	132900	163931728	1956	1956	1956	1956	0
319	20241210	132800	163931728	1956	1956	1956	1956	0
320	20241210	132700	163931728	1956	1956	1956	1956	3
321	20241210	132600	163925860	1955	1955	1955	1955	0
322	20241210	132500	163925860	1955	1955	1955	1955	0
323	20241210	132400	163925860	1955	1955	1955	1955	0
324	20241210	132300	163925860	1955	1955	1955	1955	0
325	20241210	132200	163925860	1955	1955	1956	1955	100
326	20241210	132100	163730359	1955	1955	1955	1955	0
327	20241210	132000	163730359	1955	1955	1955	1955	0
328	20241210	131900	163730359	1955	1955	1955	1955	0
329	20241210	131800	163730359	1955	1952	1955	1952	63
330	20241210	131700	163607259	1952	1951	1952	1951	267
331	20241210	131600	163086339	1952	1952	1952	1952	0
332	20241210	131500	163086339	1952	1952	1952	1952	0
333	20241210	131400	163086339	1952	1952	1952	1952	0
334	20241210	131300	163086339	1952	1961	1963	1952	3364
335	20241210	131200	156501522	1957	1959	1970	1957	132
336	20241210	131100	156242018	1967	1942	1967	1942	1015
337	20241210	131000	154252793	1942	1941	1960	1941	25
338	20241210	130900	154203997	1941	1941	1941	1941	0
339	20241210	130800	154203997	1941	1939	1947	1939	1642
340	20241210	130700	151014333	1939	1939	1939	1939	0
341	20241210	130600	151014333	1939	1939	1939	1939	0
342	20241210	130500	151014333	1939	1939	1939	1939	0
343	20241210	130400	151014333	1939	1939	1939	1939	0
344	20241210	130300	151014333	1939	1939	1939	1939	0
345	20241210	130200	151014333	1939	1939	1939	1939	0
346	20241210	130100	151014333	1939	1939	1939	1939	34
347	20241210	130000	150948407	1939	1939	1939	1939	0
348	20241210	125900	150948407	1939	1939	1939	1939	0
349	20241210	125800	150948407	1939	1939	1939	1939	7
350	20241210	125700	150934834	1939	1939	1939	1939	0
351	20241210	125600	150934834	1939	1939	1939	1939	0
352	20241210	125500	150934834	1939	1939	1939	1939	14
353	20241210	125400	150907688	1939	1939	1939	1939	4
354	20241210	125300	150899932	1939	1939	1939	1939	7
355	20241210	125200	150886359	1939	1939	1939	1939	0
356	20241210	125100	150886359	1939	1937	1939	1937	204
357	20241210	125000	150491098	1939	1939	1939	1939	0
358	20241210	124900	150491098	1939	1939	1939	1939	0
359	20241210	124800	150491098	1939	1939	1939	1939	0
360	20241210	124700	150491098	1939	1939	1939	1939	0
361	20241210	124600	150491098	1939	1939	1939	1939	0
362	20241210	124500	150491098	1939	1939	1939	1939	0
363	20241210	124400	150491098	1939	1939	1939	1939	0
364	20241210	124300	150491098	1939	1939	1939	1939	0
365	20241210	124200	150491098	1939	1937	1939	1937	51
366	20241210	124100	150392302	1939	1938	1939	1937	63
367	20241210	124000	150270225	1939	1938	1939	1938	11
368	20241210	123900	150248906	1939	1939	1939	1939	0
369	20241210	123800	150248906	1939	1939	1939	1939	7
370	20241210	123700	150235333	1939	1939	1939	1939	0
371	20241210	123600	150235333	1939	1939	1939	1939	7
372	20241210	123500	150221760	1939	1939	1939	1939	0
373	20241210	123400	150221760	1939	1939	1939	1939	14
374	20241210	123300	150194614	1939	1939	1939	1939	1
375	20241210	123200	150192675	1938	1938	1938	1938	0
376	20241210	123100	150192675	1938	1938	1938	1938	2
377	20241210	123000	150188799	1937	1937	1937	1937	0
378	20241210	122900	150188799	1937	1937	1937	1937	0
379	20241210	122800	150188799	1937	1937	1937	1937	0
380	20241210	122700	150188799	1937	1937	1937	1937	0
381	20241210	122600	150188799	1937	1937	1937	1937	0
382	20241210	122500	150188799	1937	1937	1937	1937	16
383	20241210	122400	150157807	1938	1938	1938	1938	0
384	20241210	122300	150157807	1938	1938	1938	1938	0
385	20241210	122200	150157807	1938	1938	1938	1938	0
386	20241210	122100	150157807	1938	1938	1938	1938	92
387	20241210	122000	149979511	1940	1941	1941	1940	24
388	20241210	121900	149932950	1941	1941	1941	1941	6
389	20241210	121800	149921304	1941	1941	1941	1941	6
390	20241210	121700	149909658	1941	1941	1941	1941	1
391	20241210	121600	149907717	1940	1940	1940	1940	13
392	20241210	121500	149882497	1940	1940	1940	1940	5
393	20241210	121400	149872797	1943	1943	1943	1943	7
394	20241210	121300	149859196	1943	1943	1943	1943	0
395	20241210	121200	149859196	1943	1943	1943	1943	10
396	20241210	121100	149839766	1939	1939	1939	1939	3
397	20241210	121000	149833949	1943	1939	1943	1939	5
398	20241210	120900	149824245	1935	1935	1935	1935	0
399	20241210	120800	149824245	1935	1935	1935	1935	0
400	20241210	120700	149824245	1935	1934	1937	1934	246
401	20241210	120600	149347762	1933	1933	1933	1933	0
402	20241210	120500	149347762	1933	1933	1933	1933	1
403	20241210	120400	149345829	1932	1932	1932	1932	1
404	20241210	120300	149343897	1932	1932	1932	1932	0
405	20241210	120200	149343897	1932	1932	1932	1932	5
406	20241210	120100	149334237	1931	1931	1931	1931	1
407	20241210	120000	149332306	1931	1930	1931	1930	2
408	20241210	115900	149328445	1929	1929	1929	1929	473
409	20241210	115800	148416028	1929	1931	1931	1929	436
410	20241210	115700	147574954	1931	1929	1931	1929	473
411	20241210	115600	146662438	1929	1930	1930	1929	408
412	20241210	115500	145875399	1930	1929	1930	1929	418
413	20241210	115400	145069076	1929	1930	1930	1929	343
414	20241210	115300	144407377	1930	1930	1930	1930	416
415	20241210	115200	143604497	1930	1930	1930	1930	360
416	20241210	115100	142909697	1929	1930	1930	1929	578
417	20241210	115000	141794635	1930	1929	1930	1929	420
418	20241210	114900	140984451	1929	1928	1930	1927	464
419	20241210	114800	140089894	1929	1936	1936	1927	386
420	20241210	114700	139345868	1936	1929	1936	1928	580
421	20241210	114600	138226836	1929	1927	1931	1927	1227
422	20241210	114500	135860260	1928	1932	1932	1928	458
423	20241210	114400	134977199	1932	1937	1937	1932	304
424	20241210	114300	134389841	1936	1927	1937	1927	634
425	20241210	114200	133166198	1928	1927	1928	1927	4
426	20241210	114100	133158487	1927	1927	1927	1927	434
427	20241210	114000	132322169	1927	1927	1927	1927	417
428	20241210	113900	131518610	1927	1927	1927	1927	526
429	20241210	113800	130505008	1927	1927	1928	1927	280
430	20241210	113700	129965447	1926	1926	1937	1926	465
431	20241210	113600	129069821	1926	1926	1926	1926	441
432	20241210	113500	128220455	1927	1927	1928	1927	471
433	20241210	113400	127312834	1926	1926	1926	1926	357
434	20241210	113300	126625252	1927	1924	1931	1924	578
435	20241210	113200	125512288	1925	1922	1929	1922	538
436	20241210	113100	124477038	1922	1921	1922	1921	430
437	20241210	113000	123651007	1927	1922	1927	1922	2
438	20241210	112900	123647158	1921	1921	1921	1921	438
439	20241210	112800	122805760	1921	1921	1921	1921	389
440	20241210	112700	122058491	1921	1921	1924	1920	867
441	20241210	112600	120391989	1922	1921	1922	1920	763
442	20241210	112500	118926673	1920	1921	1921	1920	457
443	20241210	112400	118048790	1921	1921	1921	1921	385
444	20241210	112300	117309205	1921	1921	1921	1921	329
445	20241210	112200	116677196	1921	1921	1921	1921	424
446	20241210	112100	115862692	1923	1921	1923	1921	1446
447	20241210	112000	113082928	1922	1922	1922	1920	499
448	20241210	111900	112124638	1921	1921	1921	1920	1420
449	20241210	111800	109397189	1926	1924	1927	1922	1209
450	20241210	111700	107068995	1924	1924	1926	1924	1627
451	20241210	111600	103936190	1923	1923	1923	1922	556
452	20241210	111500	102867496	1924	1928	1928	1924	722
453	20241210	111400	101477730	1929	1929	1931	1929	46
454	20241210	111300	101388976	1929	1933	1933	1929	567
455	20241210	111200	100293876	1933	1934	1938	1933	426
456	20241210	111100	99470392	1933	1933	1934	1933	1601
457	20241210	111000	96374544	1934	1933	1934	1933	377
458	20241210	110900	95645801	1933	1933	1933	1933	436
459	20241210	110800	94803013	1934	1936	1937	1933	6506
460	20241210	110700	82224491	1936	1936	1936	1936	461
461	20241210	110600	81331995	1936	1938	1938	1936	370
462	20241210	110500	80615671	1941	1941	1941	1940	2207
463	20241210	110400	76331987	1941	1942	1942	1941	368
464	20241210	110300	75617696	1950	1943	1950	1942	723
465	20241210	110200	74213035	1943	1941	1944	1941	344
466	20241210	110100	73545163	1941	1945	1945	1941	480
467	20241210	110000	72613326	1946	1953	1954	1946	2484
468	20241210	105900	67769590	1950	1953	1959	1949	1636
469	20241210	105800	64571908	1957	1952	1957	1952	457
470	20241210	105700	63679622	1952	1953	1953	1952	423
471	20241210	105600	62853505	1953	1954	1956	1953	424
472	20241210	105500	62025009	1953	1954	1954	1953	2
473	20241210	105400	62021102	1954	1952	1954	1949	433
474	20241210	105300	61175033	1949	1949	1949	1949	2
475	20241210	105200	61171135	1949	1949	1949	1949	2
476	20241210	105100	61167237	1949	1949	1949	1949	1
477	20241210	105000	61165288	1949	1949	1952	1949	3
478	20241210	104900	61159438	1949	1949	1949	1949	2
479	20241210	104800	61155540	1949	1950	1952	1949	108
480	20241210	104700	60944851	1950	1955	1955	1950	10
481	20241210	104600	60925306	1957	1959	1959	1957	119
482	20241210	104500	60692191	1959	1959	1959	1959	2
483	20241210	104400	60688273	1959	1959	1959	1959	2
484	20241210	104300	60684355	1962	1959	1962	1959	8
485	20241210	104200	60668662	1959	1959	1959	1959	1
486	20241210	104100	60666703	1959	1961	1962	1959	9
487	20241210	104000	60649049	1961	1961	1961	1961	0
488	20241210	103900	60649049	1961	1962	1962	1961	18
489	20241210	103800	60613734	1965	1965	1965	1965	7
490	20241210	103700	60599979	1965	1965	1965	1965	0
491	20241210	103600	60599979	1965	1965	1965	1965	7
492	20241210	103500	60586224	1965	1965	1965	1965	1
493	20241210	103400	60584259	1962	1962	1962	1962	55
494	20241210	103300	60476349	1962	1962	1962	1962	0
495	20241210	103200	60476349	1962	1962	1962	1962	0
496	20241210	103100	60476349	1962	1962	1962	1962	1048
497	20241210	103000	58420173	1960	1960	1960	1960	0
498	20241210	102900	58420173	1960	1960	1960	1960	0
499	20241210	102800	58420173	1960	1960	1960	1960	789
500	20241210	102700	56873733	1959	1959	1959	1959	0
501	20241210	102600	56873733	1959	1959	1959	1959	1000
502	20241210	102500	54914733	1960	1960	1960	1960	2
503	20241210	102400	54910813	1959	1959	1959	1959	0
504	20241210	102300	54910813	1959	1960	1960	1959	2
505	20241210	102200	54906894	1960	1960	1960	1960	0
506	20241210	102100	54906894	1960	1968	1968	1960	3029
507	20241210	102000	48956564	1968	1968	1968	1968	0
508	20241210	101900	48956564	1968	1968	1968	1968	13
509	20241210	101800	48930980	1968	1968	1968	1968	11
510	20241210	101700	48909332	1969	1969	1969	1969	7
511	20241210	101600	48895549	1969	1969	1969	1969	0
512	20241210	101500	48895549	1969	1969	1969	1969	0
513	20241210	101400	48895549	1969	1969	1969	1969	8
514	20241210	101300	48879797	1969	1969	1969	1969	0
515	20241210	101200	48879797	1969	1968	1969	1968	58
516	20241210	101100	48765645	1969	1969	1969	1969	0
517	20241210	101000	48765645	1969	1969	1969	1969	34
518	20241210	100900	48698699	1969	1969	1969	1969	0
519	20241210	100800	48698699	1969	1969	1969	1969	3
520	20241210	100700	48692792	1969	1969	1969	1969	6
521	20241210	100600	48680978	1970	1970	1970	1970	0
522	20241210	100500	48680978	1970	1970	1970	1970	8
523	20241210	100400	48665218	1969	1967	1969	1967	5
524	20241210	100300	48655377	1966	1966	1966	1966	0
525	20241210	100200	48655377	1966	1967	1967	1965	13
526	20241210	100100	48629818	1967	1967	1967	1967	0
527	20241210	100000	48629818	1967	1971	1971	1966	12
528	20241210	095900	48606184	1970	1970	1970	1970	999
529	20241210	095800	46638154	1970	1970	1970	1966	1014
530	20241210	095700	44640584	1970	1970	1970	1970	0
531	20241210	095600	44640584	1970	1959	1970	1959	2008
532	20241210	095500	40685160	1959	1959	1959	1959	2
533	20241210	095400	40681242	1956	1956	1956	1956	1
534	20241210	095300	40679286	1969	1969	1969	1969	9
535	20241210	095200	40661565	1969	1969	1969	1969	0
536	20241210	095100	40661565	1969	1969	1969	1969	0
537	20241210	095000	40661565	1969	1969	1969	1969	8
538	20241210	094900	40645813	1970	1970	1970	1970	0
539	20241210	094800	40645813	1970	1970	1970	1970	8
540	20241210	094700	40630053	1970	1970	1970	1970	0
541	20241210	094600	40630053	1970	1970	1970	1970	8
542	20241210	094500	40614293	1970	1970	1970	1970	0
543	20241210	094400	40614293	1970	1970	1970	1970	6
544	20241210	094300	40602473	1971	1971	1971	1971	8
545	20241210	094200	40586705	1971	1971	1971	1971	0
546	20241210	094100	40586705	1971	1971	1971	1971	8
547	20241210	094000	40570937	1970	1970	1970	1970	0
548	20241210	093900	40570937	1970	1970	1970	1970	0
549	20241210	093800	40570937	1970	1967	1970	1967	5008
550	20241210	093700	30711249	1968	1968	1968	1968	1
551	20241210	093600	30709281	1970	1970	1970	1970	250
552	20241210	093500	30216781	1970	1970	1970	1970	134
553	20241210	093400	29952801	1970	1970	1970	1969	1017
554	20241210	093300	27949380	1970	1948	1970	1948	1722
555	20241210	093200	24584329	1948	1943	1948	1943	9
556	20241210	093100	24566816	1943	1945	1946	1942	72
557	20241210	093000	24426911	1944	1941	1945	1941	73
558	20241210	092900	24285016	1948	1941	1950	1941	113
559	20241210	092800	24065246	1940	1941	1941	1940	1094
560	20241210	092700	21941793	1941	1942	1942	1941	7
561	20241210	092600	21928202	1942	1941	1950	1940	268
562	20241210	092500	21406045	1941	1937	1941	1937	1102
563	20241210	092400	19268183	1937	1936	1938	1936	352
564	20241210	092300	18586423	1936	1935	1950	1935	1201
565	20241210	092200	16250457	1935	1933	1936	1933	1727
566	20241210	092100	12907990	1933	1935	1943	1933	406
567	20241210	092000	12122250	1943	1935	1943	1935	11
568	20241210	091900	12100893	1935	1934	1937	1933	1236
569	20241210	091800	9707364	1935	1935	1943	1934	20
570	20241210	091700	9668649	1935	1934	1935	1934	3
571	20241210	091600	9662846	1934	1934	1939	1934	207
572	20241210	091500	9261993	1939	1933	1939	1933	512
573	20241210	091400	8271483	1944	1944	1944	1944	8
574	20241210	091300	8255931	1945	1933	1945	1933	1560
575	20241210	091200	5238335	1933	1933	1933	1933	8
576	20241210	091100	5222871	1934	1934	1934	1934	0
577	20241210	091000	5222871	1934	1934	1934	1934	0
578	20241210	090900	5222871	1934	1934	1934	1934	0
579	20241210	090800	5222871	1934	1934	1934	1934	0
580	20241210	090700	5222871	1934	1934	1934	1934	0
581	20241210	090600	5222871	1934	1925	1934	1925	343
582	20241210	090500	4561511	1925	1924	1925	1924	107
583	20241210	090400	4355561	1909	1925	1925	1909	6
584	20241210	090300	4344027	1906	1906	1906	1906	0
585	20241210	090200	4344027	1906	1921	1925	1906	2008
586	20241210	090100	489430	1922	1922	1922	1922	0
587	20241210	090000	489430	1922	1920	1922	1919	255