KissMeData/223310/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	204800	387460266	1949	1949	1949	1949	11527
3	20241211	204700	387460266	1949	1949	1949	1949	0
4	20241211	204600	387460266	1949	1949	1949	1949	0
5	20241211	204500	387460266	1949	1949	1949	1949	0
6	20241211	204400	387460266	1949	1949	1949	1949	0
7	20241211	204300	387460266	1949	1949	1949	1949	0
8	20241211	204200	387460266	1949	1949	1949	1949	0
9	20241211	204100	387460266	1949	1949	1949	1949	0
10	20241211	204000	387460266	1949	1949	1949	1949	0
11	20241211	203900	387460266	1949	1949	1949	1949	0
12	20241211	203800	387460266	1949	1949	1949	1949	0
13	20241211	203700	387460266	1949	1949	1949	1949	0
14	20241211	203600	387460266	1949	1949	1949	1949	0
15	20241211	203500	387460266	1949	1949	1949	1949	0
16	20241211	203400	387460266	1949	1949	1949	1949	0
17	20241211	203300	387460266	1949	1949	1949	1949	0
18	20241211	203200	387460266	1949	1949	1949	1949	0
19	20241211	203100	387460266	1949	1949	1949	1949	0
20	20241211	203000	387460266	1949	1949	1949	1949	0
21	20241211	202900	387460266	1949	1949	1949	1949	0
22	20241211	202800	387460266	1949	1949	1949	1949	0
23	20241211	202700	387460266	1949	1949	1949	1949	0
24	20241211	202600	387460266	1949	1949	1949	1949	0
25	20241211	202500	387460266	1949	1949	1949	1949	0
26	20241211	202400	387460266	1949	1949	1949	1949	0
27	20241211	202300	387460266	1949	1949	1949	1949	0
28	20241211	202200	387460266	1949	1949	1949	1949	0
29	20241211	202100	387460266	1949	1949	1949	1949	0
30	20241211	202000	387460266	1949	1949	1949	1949	0
31	20241211	201900	387460266	1949	1949	1949	1949	0
32	20241211	201800	387460266	1949	1949	1949	1949	11527
33	20241211	201700	387460266	1949	1949	1949	1949	0
34	20241211	201600	387460266	1949	1949	1949	1949	0
35	20241211	201500	387460266	1949	1949	1949	1949	0
36	20241211	201400	387460266	1949	1949	1949	1949	0
37	20241211	201300	387460266	1949	1949	1949	1949	0
38	20241211	201200	387460266	1949	1949	1949	1949	0
39	20241211	201100	387460266	1949	1949	1949	1949	0
40	20241211	201000	387460266	1949	1949	1949	1949	0
41	20241211	200900	387460266	1949	1949	1949	1949	0
42	20241211	200800	387460266	1949	1949	1949	1949	0
43	20241211	200700	387460266	1949	1949	1949	1949	0
44	20241211	200600	387460266	1949	1949	1949	1949	0
45	20241211	200500	387460266	1949	1949	1949	1949	0
46	20241211	200400	387460266	1949	1949	1949	1949	0
47	20241211	200300	387460266	1949	1949	1949	1949	0
48	20241211	200200	387460266	1949	1949	1949	1949	0
49	20241211	200100	387460266	1949	1949	1949	1949	0
50	20241211	200000	387460266	1949	1949	1949	1949	0
51	20241211	195900	387460266	1949	1949	1949	1949	0
52	20241211	195800	387460266	1949	1949	1949	1949	0
53	20241211	195700	387460266	1949	1949	1949	1949	0
54	20241211	195600	387460266	1949	1949	1949	1949	0
55	20241211	195500	387460266	1949	1949	1949	1949	0
56	20241211	195400	387460266	1949	1949	1949	1949	0
57	20241211	195300	387460266	1949	1949	1949	1949	0
58	20241211	195200	387460266	1949	1949	1949	1949	0
59	20241211	195100	387460266	1949	1949	1949	1949	0
60	20241211	195000	387460266	1949	1949	1949	1949	0
61	20241211	194900	387460266	1949	1949	1949	1949	0
62	20241211	194800	387460266	1949	1949	1949	1949	11527
63	20241211	194700	387460266	1949	1949	1949	1949	0
64	20241211	194600	387460266	1949	1949	1949	1949	0
65	20241211	194500	387460266	1949	1949	1949	1949	0
66	20241211	194400	387460266	1949	1949	1949	1949	0
67	20241211	194300	387460266	1949	1949	1949	1949	0
68	20241211	194200	387460266	1949	1949	1949	1949	0
69	20241211	194100	387460266	1949	1949	1949	1949	0
70	20241211	194000	387460266	1949	1949	1949	1949	0
71	20241211	193900	387460266	1949	1949	1949	1949	0
72	20241211	193800	387460266	1949	1949	1949	1949	0
73	20241211	193700	387460266	1949	1949	1949	1949	0
74	20241211	193600	387460266	1949	1949	1949	1949	0
75	20241211	193500	387460266	1949	1949	1949	1949	0
76	20241211	193400	387460266	1949	1949	1949	1949	0
77	20241211	193300	387460266	1949	1949	1949	1949	0
78	20241211	193200	387460266	1949	1949	1949	1949	0
79	20241211	193100	387460266	1949	1949	1949	1949	0
80	20241211	193000	387460266	1949	1949	1949	1949	0
81	20241211	192900	387460266	1949	1949	1949	1949	0
82	20241211	192800	387460266	1949	1949	1949	1949	0
83	20241211	192700	387460266	1949	1949	1949	1949	0
84	20241211	192600	387460266	1949	1949	1949	1949	0
85	20241211	192500	387460266	1949	1949	1949	1949	0
86	20241211	192400	387460266	1949	1949	1949	1949	0
87	20241211	192300	387460266	1949	1949	1949	1949	0
88	20241211	192200	387460266	1949	1949	1949	1949	0
89	20241211	192100	387460266	1949	1949	1949	1949	0
90	20241211	192000	387460266	1949	1949	1949	1949	0
91	20241211	191900	387460266	1949	1949	1949	1949	0
92	20241211	191800	387460266	1949	1949	1949	1949	11527
93	20241211	191700	387460266	1949	1949	1949	1949	0
94	20241211	191600	387460266	1949	1949	1949	1949	0
95	20241211	191500	387460266	1949	1949	1949	1949	0
96	20241211	191400	387460266	1949	1949	1949	1949	0
97	20241211	191300	387460266	1949	1949	1949	1949	0
98	20241211	191200	387460266	1949	1949	1949	1949	0
99	20241211	191100	387460266	1949	1949	1949	1949	0
100	20241211	191000	387460266	1949	1949	1949	1949	0
101	20241211	190900	387460266	1949	1949	1949	1949	0
102	20241211	190800	387460266	1949	1949	1949	1949	0
103	20241211	190700	387460266	1949	1949	1949	1949	0
104	20241211	190600	387460266	1949	1949	1949	1949	0
105	20241211	190500	387460266	1949	1949	1949	1949	0
106	20241211	190400	387460266	1949	1949	1949	1949	0
107	20241211	190300	387460266	1949	1949	1949	1949	0
108	20241211	190200	387460266	1949	1949	1949	1949	0
109	20241211	190100	387460266	1949	1949	1949	1949	0
110	20241211	190000	387460266	1949	1949	1949	1949	0
111	20241211	185900	387460266	1949	1949	1949	1949	0
112	20241211	185800	387460266	1949	1949	1949	1949	0
113	20241211	185700	387460266	1949	1949	1949	1949	0
114	20241211	185600	387460266	1949	1949	1949	1949	0
115	20241211	185500	387460266	1949	1949	1949	1949	0
116	20241211	185400	387460266	1949	1949	1949	1949	0
117	20241211	185300	387460266	1949	1949	1949	1949	0
118	20241211	185200	387460266	1949	1949	1949	1949	0
119	20241211	185100	387460266	1949	1949	1949	1949	0
120	20241211	185000	387460266	1949	1949	1949	1949	0
121	20241211	184900	387460266	1949	1949	1949	1949	0
122	20241211	184800	387460266	1949	1949	1949	1949	11527
123	20241211	184700	387460266	1949	1949	1949	1949	0
124	20241211	184600	387460266	1949	1949	1949	1949	0
125	20241211	184500	387460266	1949	1949	1949	1949	0
126	20241211	184400	387460266	1949	1949	1949	1949	0
127	20241211	184300	387460266	1949	1949	1949	1949	0
128	20241211	184200	387460266	1949	1949	1949	1949	0
129	20241211	184100	387460266	1949	1949	1949	1949	0
130	20241211	184000	387460266	1949	1949	1949	1949	0
131	20241211	183900	387460266	1949	1949	1949	1949	0
132	20241211	183800	387460266	1949	1949	1949	1949	0
133	20241211	183700	387460266	1949	1949	1949	1949	0
134	20241211	183600	387460266	1949	1949	1949	1949	0
135	20241211	183500	387460266	1949	1949	1949	1949	0
136	20241211	183400	387460266	1949	1949	1949	1949	0
137	20241211	183300	387460266	1949	1949	1949	1949	0
138	20241211	183200	387460266	1949	1949	1949	1949	0
139	20241211	183100	387460266	1949	1949	1949	1949	0
140	20241211	183000	387460266	1949	1949	1949	1949	0
141	20241211	182900	387460266	1949	1949	1949	1949	0
142	20241211	182800	387460266	1949	1949	1949	1949	0
143	20241211	182700	387460266	1949	1949	1949	1949	0
144	20241211	182600	387460266	1949	1949	1949	1949	0
145	20241211	182500	387460266	1949	1949	1949	1949	0
146	20241211	182400	387460266	1949	1949	1949	1949	0
147	20241211	182300	387460266	1949	1949	1949	1949	0
148	20241211	182200	387460266	1949	1949	1949	1949	0
149	20241211	182100	387460266	1949	1949	1949	1949	0
150	20241211	182000	387460266	1949	1949	1949	1949	0
151	20241211	181900	387460266	1949	1949	1949	1949	0
152	20241211	181800	387460266	1949	1949	1949	1949	11527
153	20241211	181700	387460266	1949	1949	1949	1949	0
154	20241211	181600	387460266	1949	1949	1949	1949	0
155	20241211	181500	387460266	1949	1949	1949	1949	0
156	20241211	181400	387460266	1949	1949	1949	1949	0
157	20241211	181300	387460266	1949	1949	1949	1949	0
158	20241211	181200	387460266	1949	1949	1949	1949	0
159	20241211	181100	387460266	1949	1949	1949	1949	0
160	20241211	181000	387460266	1949	1949	1949	1949	0
161	20241211	180900	387460266	1949	1949	1949	1949	0
162	20241211	180800	387460266	1949	1949	1949	1949	0
163	20241211	180700	387460266	1949	1949	1949	1949	0
164	20241211	180600	387460266	1949	1949	1949	1949	0
165	20241211	180500	387460266	1949	1949	1949	1949	0
166	20241211	180400	387460266	1949	1949	1949	1949	0
167	20241211	180300	387460266	1949	1949	1949	1949	0
168	20241211	180200	387460266	1949	1949	1949	1949	0
169	20241211	180100	387460266	1949	1949	1949	1949	0
170	20241211	180000	387460266	1949	1949	1949	1949	0
171	20241211	175900	387460266	1949	1949	1949	1949	0
172	20241211	175800	387460266	1949	1949	1949	1949	0
173	20241211	175700	387460266	1949	1949	1949	1949	0
174	20241211	175600	387460266	1949	1949	1949	1949	0
175	20241211	175500	387460266	1949	1949	1949	1949	0
176	20241211	175400	387460266	1949	1949	1949	1949	0
177	20241211	175300	387460266	1949	1949	1949	1949	0
178	20241211	175200	387460266	1949	1949	1949	1949	0
179	20241211	175100	387460266	1949	1949	1949	1949	0
180	20241211	175000	387460266	1949	1949	1949	1949	0
181	20241211	174900	387460266	1949	1949	1949	1949	0
182	20241211	174800	387460266	1949	1949	1949	1949	11527
183	20241211	174700	387460266	1949	1949	1949	1949	0
184	20241211	174600	387460266	1949	1949	1949	1949	0
185	20241211	174500	387460266	1949	1949	1949	1949	0
186	20241211	174400	387460266	1949	1949	1949	1949	0
187	20241211	174300	387460266	1949	1949	1949	1949	0
188	20241211	174200	387460266	1949	1949	1949	1949	0
189	20241211	174100	387460266	1949	1949	1949	1949	0
190	20241211	174000	387460266	1949	1949	1949	1949	0
191	20241211	173900	387460266	1949	1949	1949	1949	0
192	20241211	173800	387460266	1949	1949	1949	1949	0
193	20241211	173700	387460266	1949	1949	1949	1949	0
194	20241211	173600	387460266	1949	1949	1949	1949	0
195	20241211	173500	387460266	1949	1949	1949	1949	0
196	20241211	173400	387460266	1949	1949	1949	1949	0
197	20241211	173300	387460266	1949	1949	1949	1949	0
198	20241211	173200	387460266	1949	1949	1949	1949	0
199	20241211	173100	387460266	1949	1949	1949	1949	0
200	20241211	173000	387460266	1949	1949	1949	1949	0
201	20241211	172900	387460266	1949	1949	1949	1949	0
202	20241211	172800	387460266	1949	1949	1949	1949	0
203	20241211	172700	387460266	1949	1949	1949	1949	0
204	20241211	172600	387460266	1949	1949	1949	1949	0
205	20241211	172500	387460266	1949	1949	1949	1949	0
206	20241211	172400	387460266	1949	1949	1949	1949	0
207	20241211	172300	387460266	1949	1949	1949	1949	0
208	20241211	172200	387460266	1949	1949	1949	1949	0
209	20241211	172100	387460266	1949	1949	1949	1949	0
210	20241211	172000	387460266	1949	1949	1949	1949	0
211	20241211	171900	387460266	1949	1949	1949	1949	0
212	20241211	171800	387460266	1949	1949	1949	1949	11527
213	20241211	171700	387460266	1949	1949	1949	1949	0
214	20241211	171600	387460266	1949	1949	1949	1949	0
215	20241211	171500	387460266	1949	1949	1949	1949	0
216	20241211	171400	387460266	1949	1949	1949	1949	0
217	20241211	171300	387460266	1949	1949	1949	1949	0
218	20241211	171200	387460266	1949	1949	1949	1949	0
219	20241211	171100	387460266	1949	1949	1949	1949	0
220	20241211	171000	387460266	1949	1949	1949	1949	0
221	20241211	170900	387460266	1949	1949	1949	1949	0
222	20241211	170800	387460266	1949	1949	1949	1949	0
223	20241211	170700	387460266	1949	1949	1949	1949	0
224	20241211	170600	387460266	1949	1949	1949	1949	0
225	20241211	170500	387460266	1949	1949	1949	1949	0
226	20241211	170400	387460266	1949	1949	1949	1949	0
227	20241211	170300	387460266	1949	1949	1949	1949	0
228	20241211	170200	387460266	1949	1949	1949	1949	0
229	20241211	170100	387460266	1949	1949	1949	1949	0
230	20241211	170000	387460266	1949	1949	1949	1949	0
231	20241211	165900	387460266	1949	1949	1949	1949	0
232	20241211	165800	387460266	1949	1949	1949	1949	0
233	20241211	165700	387460266	1949	1949	1949	1949	0
234	20241211	165600	387460266	1949	1949	1949	1949	0
235	20241211	165500	387460266	1949	1949	1949	1949	0
236	20241211	165400	387460266	1949	1949	1949	1949	0
237	20241211	165300	387460266	1949	1949	1949	1949	0
238	20241211	165200	387460266	1949	1949	1949	1949	0
239	20241211	165100	387460266	1949	1949	1949	1949	0
240	20241211	165000	387460266	1949	1949	1949	1949	0
241	20241211	164900	387460266	1949	1949	1949	1949	0
242	20241211	164800	387460266	1949	1949	1949	1949	11527
243	20241211	164700	387460266	1949	1949	1949	1949	0
244	20241211	164600	387460266	1949	1949	1949	1949	0
245	20241211	164500	387460266	1949	1949	1949	1949	0
246	20241211	164400	387460266	1949	1949	1949	1949	0
247	20241211	164300	387460266	1949	1949	1949	1949	0
248	20241211	164200	387460266	1949	1949	1949	1949	0
249	20241211	164100	387460266	1949	1949	1949	1949	0
250	20241211	164000	387460266	1949	1949	1949	1949	0
251	20241211	163900	387460266	1949	1949	1949	1949	0
252	20241211	163800	387460266	1949	1949	1949	1949	0
253	20241211	163700	387460266	1949	1949	1949	1949	0
254	20241211	163600	387460266	1949	1949	1949	1949	0
255	20241211	163500	387460266	1949	1949	1949	1949	0
256	20241211	163400	387460266	1949	1949	1949	1949	0
257	20241211	163300	387460266	1949	1949	1949	1949	0
258	20241211	163200	387460266	1949	1949	1949	1949	0
259	20241211	163100	387460266	1949	1949	1949	1949	0
260	20241211	163000	387460266	1949	1949	1949	1949	0
261	20241211	162900	387460266	1949	1949	1949	1949	0
262	20241211	162800	387460266	1949	1949	1949	1949	0
263	20241211	162700	387460266	1949	1949	1949	1949	0
264	20241211	162600	387460266	1949	1949	1949	1949	0
265	20241211	162500	387460266	1949	1949	1949	1949	0
266	20241211	162400	387460266	1949	1949	1949	1949	0
267	20241211	162300	387460266	1949	1949	1949	1949	0
268	20241211	162200	387460266	1949	1949	1949	1949	0
269	20241211	162100	387460266	1949	1949	1949	1949	0
270	20241211	162000	387460266	1949	1949	1949	1949	0
271	20241211	161900	387460266	1949	1949	1949	1949	0
272	20241211	161800	387460266	1949	1949	1949	1949	11527
273	20241211	161700	387460266	1949	1949	1949	1949	0
274	20241211	161600	387460266	1949	1949	1949	1949	0
275	20241211	161500	387460266	1949	1949	1949	1949	0
276	20241211	161400	387460266	1949	1949	1949	1949	0
277	20241211	161300	387460266	1949	1949	1949	1949	0
278	20241211	161200	387460266	1949	1949	1949	1949	0
279	20241211	161100	387460266	1949	1949	1949	1949	0
280	20241211	161000	387460266	1949	1949	1949	1949	0
281	20241211	160900	387460266	1949	1949	1949	1949	0
282	20241211	160800	387460266	1949	1949	1949	1949	0
283	20241211	160700	387460266	1949	1949	1949	1949	0
284	20241211	160600	387460266	1949	1949	1949	1949	0
285	20241211	160500	387460266	1949	1949	1949	1949	0
286	20241211	160400	387460266	1949	1949	1949	1949	0
287	20241211	160300	387460266	1949	1949	1949	1949	0
288	20241211	160200	387460266	1949	1949	1949	1949	0
289	20241211	160100	387460266	1949	1949	1949	1949	0
290	20241211	160000	387460266	1949	1949	1949	1949	0
291	20241211	155900	387460266	1949	1949	1949	1949	0
292	20241211	155800	387460266	1949	1949	1949	1949	0
293	20241211	155700	387460266	1949	1949	1949	1949	0
294	20241211	155600	387460266	1949	1949	1949	1949	0
295	20241211	155500	387460266	1949	1949	1949	1949	0
296	20241211	155400	387460266	1949	1949	1949	1949	0
297	20241211	155300	387460266	1949	1949	1949	1949	0
298	20241211	155200	387460266	1949	1949	1949	1949	0
299	20241211	155100	387460266	1949	1949	1949	1949	0
300	20241211	155000	387460266	1949	1949	1949	1949	0
301	20241211	154900	387460266	1949	1949	1949	1949	0
302	20241211	154800	387460266	1949	1949	1949	1949	11527
303	20241211	154700	387460266	1949	1949	1949	1949	0
304	20241211	154600	387460266	1949	1949	1949	1949	0
305	20241211	154500	387460266	1949	1949	1949	1949	0
306	20241211	154400	387460266	1949	1949	1949	1949	0
307	20241211	154300	387460266	1949	1949	1949	1949	0
308	20241211	154200	387460266	1949	1949	1949	1949	0
309	20241211	154100	387460266	1949	1949	1949	1949	0
310	20241211	154000	387460266	1949	1949	1949	1949	0
311	20241211	153900	387460266	1949	1949	1949	1949	0
312	20241211	153800	387460266	1949	1949	1949	1949	0
313	20241211	153700	387460266	1949	1949	1949	1949	0
314	20241211	153600	387460266	1949	1949	1949	1949	0
315	20241211	153500	387460266	1949	1949	1949	1949	0
316	20241211	153400	387460266	1949	1949	1949	1949	0
317	20241211	153300	387460266	1949	1949	1949	1949	0
318	20241211	153200	387460266	1949	1949	1949	1949	0
319	20241211	153100	387460266	1949	1949	1949	1949	0
320	20241211	153000	387460266	1949	1949	1949	1949	11527
321	20241211	152900	364994143	1935	1935	1935	1935	0
322	20241211	152800	364994143	1935	1935	1935	1935	0
323	20241211	152700	364994143	1935	1935	1935	1935	0
324	20241211	152600	364994143	1935	1935	1935	1935	0
325	20241211	152500	364994143	1935	1935	1935	1935	0
326	20241211	152400	364994143	1935	1935	1935	1935	0
327	20241211	152300	364994143	1935	1935	1935	1935	0
328	20241211	152200	364994143	1935	1935	1935	1935	0
329	20241211	152100	364994143	1935	1935	1935	1935	0
330	20241211	152000	364994143	1935	1935	1935	1935	0
331	20241211	151900	364994143	1935	1942	1942	1935	332
332	20241211	151800	364351338	1944	1940	1944	1940	50
333	20241211	151700	364254155	1940	1937	1940	1935	1769
334	20241211	151600	360830798	1937	1938	1938	1937	267
335	20241211	151500	360313359	1940	1942	1942	1940	2
336	20241211	151400	360309477	1943	1943	1943	1943	0
337	20241211	151300	360309477	1943	1943	1943	1935	516
338	20241211	151200	359310937	1943	1936	1943	1936	14
339	20241211	151100	359283777	1936	1944	1944	1936	80
340	20241211	151000	359128873	1943	1944	1944	1943	575
341	20241211	150900	358011440	1944	1944	1944	1944	2
342	20241211	150800	358007552	1943	1943	1943	1943	230
343	20241211	150700	357560662	1943	1943	1943	1943	56
344	20241211	150600	357451854	1943	1945	1945	1942	1235
345	20241211	150500	355052730	1945	1949	1950	1945	629
346	20241211	150400	353826864	1949	1949	1949	1949	0
347	20241211	150300	353826864	1949	1943	1949	1943	28
348	20241211	150200	353772454	1943	1945	1945	1943	25
349	20241211	150100	353723876	1949	1949	1949	1949	12
350	20241211	150000	353700488	1949	1945	1949	1943	32
351	20241211	145900	353638271	1950	1945	1950	1945	107
352	20241211	145800	353429825	1945	1943	1945	1943	3
353	20241211	145700	353423992	1945	1945	1945	1945	0
354	20241211	145600	353423992	1945	1945	1945	1945	10
355	20241211	145500	353404542	1950	1950	1950	1950	0
356	20241211	145400	353404542	1950	1950	1950	1950	25
357	20241211	145300	353355792	1942	1942	1942	1942	28
358	20241211	145200	353301416	1942	1944	1944	1942	112
359	20241211	145100	353083710	1940	1940	1940	1940	1568
360	20241211	145000	350041790	1940	1940	1940	1940	1
361	20241211	144900	350039850	1940	1940	1940	1940	1466
362	20241211	144800	347195810	1940	1937	1940	1936	1489
363	20241211	144700	344308841	1937	1940	1940	1937	10
364	20241211	144600	344289455	1939	1940	1940	1939	26
365	20241211	144500	344239017	1938	1939	1939	1938	20
366	20241211	144400	344200246	1945	1945	1945	1945	0
367	20241211	144300	344200246	1945	1938	1945	1938	1002
368	20241211	144200	342252371	1943	1944	1944	1937	164
369	20241211	144100	341933907	1940	1939	1944	1936	318
370	20241211	144000	341317002	1939	1937	1939	1936	7
371	20241211	143900	341303444	1937	1937	1937	1931	17
372	20241211	143800	341270533	1937	1932	1937	1932	2
373	20241211	143700	341266664	1937	1933	1937	1933	9
374	20241211	143600	341249259	1937	1930	1937	1930	8
375	20241211	143500	341233777	1937	1937	1937	1937	5
376	20241211	143400	341224092	1930	1930	1930	1930	0
377	20241211	143300	341224092	1930	1930	1930	1930	0
378	20241211	143200	341224092	1930	1931	1938	1930	9
379	20241211	143100	341206688	1938	1931	1938	1931	10
380	20241211	143000	341187329	1934	1931	1934	1931	8
381	20241211	142900	341171869	1932	1934	1934	1932	25
382	20241211	142800	341123548	1933	1934	1934	1933	3
383	20241211	142700	341117748	1934	1937	1937	1934	17
384	20241211	142600	341084860	1934	1935	1935	1934	22
385	20241211	142500	341042291	1935	1935	1935	1935	0
386	20241211	142400	341042291	1935	1935	1935	1935	0
387	20241211	142300	341042291	1935	1923	1935	1923	751
388	20241211	142200	339593535	1923	1923	1923	1923	22
389	20241211	142100	339551229	1923	1923	1925	1923	5499
390	20241211	142000	328965664	1925	1922	1925	1922	16
391	20241211	141900	328934882	1925	1923	1925	1923	265
392	20241211	141800	328425277	1925	1925	1925	1925	3
393	20241211	141700	328419502	1925	1925	1925	1922	11032
394	20241211	141600	307215128	1922	1922	1922	1922	0
395	20241211	141500	307215128	1922	1922	1922	1922	0
396	20241211	141400	307215128	1922	1922	1922	1922	0
397	20241211	141300	307215128	1922	1922	1922	1922	0
398	20241211	141200	307215128	1922	1922	1922	1922	0
399	20241211	141100	307215128	1922	1922	1922	1922	0
400	20241211	141000	307215128	1922	1922	1922	1922	1
401	20241211	140900	307213206	1932	1932	1932	1932	0
402	20241211	140800	307213206	1932	1932	1932	1932	0
403	20241211	140700	307213206	1932	1932	1932	1932	0
404	20241211	140600	307213206	1932	1932	1932	1932	14
405	20241211	140500	307186158	1932	1932	1932	1927	147
406	20241211	140400	306902469	1927	1927	1927	1927	243
407	20241211	140300	306434208	1927	1927	1927	1927	16
408	20241211	140200	306403376	1927	1927	1927	1927	5
409	20241211	140100	306393741	1921	1927	1927	1921	16
410	20241211	140000	306362945	1927	1920	1927	1920	29
411	20241211	135900	306307202	1920	1923	1923	1920	2372
412	20241211	135800	301749685	1925	1925	1925	1925	183
413	20241211	135700	301397410	1925	1925	1925	1925	8
414	20241211	135600	301382010	1924	1924	1924	1924	0
415	20241211	135500	301382010	1924	1927	1927	1924	11
416	20241211	135400	301360833	1928	1930	1930	1928	21
417	20241211	135300	301320343	1934	1929	1934	1928	23
418	20241211	135200	301275972	1934	1934	1934	1934	5
419	20241211	135100	301266302	1934	1934	1934	1934	361
420	20241211	135000	300568128	1934	1928	1934	1923	39
421	20241211	134900	300492935	1923	1921	1923	1920	3033
422	20241211	134800	294663046	1921	1921	1921	1921	23
423	20241211	134700	294618863	1922	1921	1922	1921	55
424	20241211	134600	294513158	1921	1924	1924	1920	4843
425	20241211	134500	285210442	1924	1924	1924	1924	0
426	20241211	134400	285210442	1924	1931	1931	1924	7862
427	20241211	134300	270057199	1935	1935	1935	1935	0
428	20241211	134200	270057199	1935	1935	1935	1935	0
429	20241211	134100	270057199	1935	1935	1935	1935	0
430	20241211	134000	270057199	1935	1935	1935	1935	0
431	20241211	133900	270057199	1935	1935	1935	1935	6
432	20241211	133800	270045589	1935	1935	1935	1935	51
433	20241211	133700	269946904	1935	1935	1935	1935	1
434	20241211	133600	269944969	1935	1935	1935	1935	0
435	20241211	133500	269944969	1935	1935	1935	1935	0
436	20241211	133400	269944969	1935	1935	1935	1935	0
437	20241211	133300	269944969	1935	1932	1941	1932	162
438	20241211	133200	269631496	1935	1934	1935	1934	167
439	20241211	133100	269308373	1934	1934	1934	1934	0
440	20241211	133000	269308373	1934	1934	1934	1933	46
441	20241211	132900	269219415	1934	1934	1934	1934	0
442	20241211	132800	269219415	1934	1934	1934	1934	0
443	20241211	132700	269219415	1934	1934	1934	1934	0
444	20241211	132600	269219415	1934	1934	1934	1934	3
445	20241211	132500	269213613	1934	1934	1934	1930	32
446	20241211	132400	269151729	1934	1934	1934	1934	4
447	20241211	132300	269143993	1934	1934	1934	1934	13
448	20241211	132200	269118851	1934	1929	1934	1929	11
449	20241211	132100	269097627	1934	1934	1934	1934	0
450	20241211	132000	269097627	1934	1934	1934	1934	200
451	20241211	131900	268710827	1929	1931	1931	1929	550
452	20241211	131800	267649342	1930	1930	1930	1930	0
453	20241211	131700	267649342	1930	1930	1930	1930	0
454	20241211	131600	267649342	1930	1934	1934	1930	66
455	20241211	131500	267521765	1934	1934	1934	1934	0
456	20241211	131400	267521765	1934	1934	1934	1934	0
457	20241211	131300	267521765	1934	1932	1934	1931	49
458	20241211	131200	267427014	1935	1935	1935	1935	0
459	20241211	131100	267427014	1935	1935	1935	1935	10
460	20241211	131000	267407664	1935	1935	1935	1935	0
461	20241211	130900	267407664	1935	1935	1935	1935	0
462	20241211	130800	267407664	1935	1935	1935	1935	2
463	20241211	130700	267403794	1935	1935	1935	1935	42
464	20241211	130600	267322524	1930	1931	1931	1930	1387
465	20241211	130500	264644430	1935	1935	1935	1935	517
466	20241211	130400	263644035	1935	1935	1935	1935	0
467	20241211	130300	263644035	1935	1931	1935	1931	8
468	20241211	130200	263628575	1935	1935	1935	1935	0
469	20241211	130100	263628575	1935	1935	1935	1935	36
470	20241211	130000	263558915	1935	1935	1935	1935	10
471	20241211	125900	263539565	1931	1935	1935	1931	14
472	20241211	125800	263512487	1931	1931	1935	1931	25
473	20241211	125700	263464180	1935	1931	1935	1931	34
474	20241211	125600	263398430	1932	1935	1935	1932	325
475	20241211	125500	262770417	1934	1938	1938	1934	1657
476	20241211	125400	259562822	1937	1945	1945	1937	6573
477	20241211	125300	246796963	1948	1946	1954	1946	622
478	20241211	125200	245585327	1946	1945	1946	1944	578
479	20241211	125100	244461543	1946	1945	1946	1945	202
480	20241211	125000	244068646	1945	1945	1945	1945	1
481	20241211	124900	244066701	1945	1945	1945	1945	78
482	20241211	124800	243914991	1945	1944	1945	1944	232
483	20241211	124700	243463951	1944	1945	1945	1944	457
484	20241211	124600	242575542	1945	1945	1945	1945	0
485	20241211	124500	242575542	1945	1945	1945	1945	141
486	20241211	124400	242301297	1948	1948	1948	1948	0
487	20241211	124300	242301297	1948	1948	1948	1948	0
488	20241211	124200	242301297	1948	1948	1948	1948	26
489	20241211	124100	242250649	1945	1945	1945	1945	0
490	20241211	124000	242250649	1945	1946	1946	1945	245
491	20241211	123900	241774025	1946	1946	1946	1946	2
492	20241211	123800	241770133	1948	1947	1948	1947	50
493	20241211	123700	241672775	1946	1946	1946	1946	13
494	20241211	123600	241647477	1947	1946	1947	1946	200
495	20241211	123500	241258177	1947	1947	1947	1947	1176
496	20241211	123400	238968505	1948	1950	1950	1948	2619
497	20241211	123300	233864484	1950	1950	1950	1950	204
498	20241211	123200	233466684	1951	1951	1951	1951	68
499	20241211	123100	233334016	1951	1955	1955	1951	110
500	20241211	123000	233119349	1955	1955	1955	1955	0
501	20241211	122900	233119349	1955	1955	1955	1955	0
502	20241211	122800	233119349	1955	1955	1955	1955	3
503	20241211	122700	233113484	1955	1950	1955	1950	161
504	20241211	122600	232799524	1953	1953	1953	1953	2
505	20241211	122500	232795618	1950	1950	1950	1950	165
506	20241211	122400	232473868	1948	1960	1961	1948	2743
507	20241211	122300	227126783	1956	1956	1956	1956	4
508	20241211	122200	227118959	1958	1958	1958	1958	0
509	20241211	122100	227118959	1958	1956	1958	1956	10
510	20241211	122000	227099382	1955	1955	1955	1955	1
511	20241211	121900	227097427	1955	1955	1955	1955	0
512	20241211	121800	227097427	1955	1955	1955	1955	1
513	20241211	121700	227095472	1953	1953	1953	1953	0
514	20241211	121600	227095472	1953	1951	1953	1951	365
515	20241211	121500	226383195	1950	1950	1950	1950	0
516	20241211	121400	226383195	1950	1950	1950	1950	319
517	20241211	121300	225761145	1950	1950	1950	1950	0
518	20241211	121200	225761145	1950	1950	1950	1950	6
519	20241211	121100	225749445	1949	1949	1949	1949	0
520	20241211	121000	225749445	1949	1949	1949	1949	68
521	20241211	120900	225616913	1950	1951	1951	1950	4469
522	20241211	120800	216899958	1952	1955	1955	1952	741
523	20241211	120700	215452756	1955	1956	1956	1955	92
524	20241211	120600	215272805	1957	1958	1958	1957	2
525	20241211	120500	215268890	1959	1959	1959	1959	3
526	20241211	120400	215263013	1959	1959	1959	1959	4
527	20241211	120300	215255177	1956	1958	1958	1956	1513
528	20241211	120200	212293049	1958	1958	1958	1958	151
529	20241211	120100	211997391	1958	1958	1958	1958	0
530	20241211	120000	211997391	1958	1958	1958	1958	200
531	20241211	115900	211605791	1962	1956	1962	1956	103
532	20241211	115800	211404305	1962	1956	1962	1956	145
533	20241211	115700	211120415	1962	1962	1962	1962	10
534	20241211	115600	211100795	1962	1962	1962	1962	100
535	20241211	115500	210904595	1962	1962	1962	1962	0
536	20241211	115400	210904595	1962	1962	1962	1962	0
537	20241211	115300	210904595	1962	1962	1962	1962	0
538	20241211	115200	210904595	1962	1962	1962	1962	66
539	20241211	115100	210775103	1962	1962	1962	1962	0
540	20241211	115000	210775103	1962	1962	1962	1962	10
541	20241211	114900	210755483	1962	1962	1962	1962	181
542	20241211	114800	210400361	1962	1962	1962	1962	0
543	20241211	114700	210400361	1962	1962	1962	1962	0
544	20241211	114600	210400361	1962	1962	1962	1962	0
545	20241211	114500	210400361	1962	1958	1962	1958	2551
546	20241211	114400	205399251	1960	1960	1960	1960	0
547	20241211	114300	205399251	1960	1960	1960	1960	0
548	20241211	114200	205399251	1960	1960	1960	1960	0
549	20241211	114100	205399251	1960	1960	1960	1960	524
550	20241211	114000	204372211	1960	1960	1960	1960	0
551	20241211	113900	204372211	1960	1960	1960	1960	2631
552	20241211	113800	199215451	1960	1960	1960	1960	2541
553	20241211	113700	194235091	1960	1960	1960	1960	500
554	20241211	113600	193255091	1960	1960	1960	1960	5
555	20241211	113500	193245291	1960	1960	1960	1960	498
556	20241211	113400	192269211	1959	1956	1959	1956	501
557	20241211	113300	191288054	1954	1954	1954	1954	0
558	20241211	113200	191288054	1954	1954	1954	1954	0
559	20241211	113100	191288054	1954	1954	1954	1954	1
560	20241211	113000	191286100	1953	1953	1953	1953	1
561	20241211	112900	191284147	1959	1959	1959	1959	0
562	20241211	112800	191284147	1959	1959	1959	1959	20
563	20241211	112700	191244967	1959	1959	1959	1959	400
564	20241211	112600	190461367	1953	1953	1953	1953	100
565	20241211	112500	190266067	1953	1953	1953	1952	529
566	20241211	112400	189233431	1953	1956	1956	1953	1636
567	20241211	112300	186036756	1955	1955	1955	1955	18
568	20241211	112200	186001566	1960	1959	1960	1959	151
569	20241211	112100	185705756	1959	1959	1959	1959	54
570	20241211	112000	185599970	1952	1952	1952	1952	0
571	20241211	111900	185599970	1952	1952	1953	1952	232
572	20241211	111800	185147105	1953	1953	1953	1953	17
573	20241211	111700	185113904	1953	1954	1954	1953	83
574	20241211	111600	184951740	1953	1953	1953	1953	0
575	20241211	111500	184951740	1953	1953	1953	1953	33
576	20241211	111400	184887291	1959	1959	1959	1959	2
577	20241211	111300	184883373	1959	1959	1959	1959	234
578	20241211	111200	184424967	1960	1960	1960	1960	0
579	20241211	111100	184424967	1960	1952	1960	1952	222
580	20241211	111000	183990442	1953	1953	1953	1953	199
581	20241211	110900	183601795	1953	1953	1953	1953	34
582	20241211	110800	183535393	1955	1955	1955	1955	0
583	20241211	110700	183535393	1955	1955	1955	1955	0
584	20241211	110600	183535393	1955	1955	1955	1955	0
585	20241211	110500	183535393	1955	1955	1955	1955	0
586	20241211	110400	183535393	1955	1954	1955	1951	430
587	20241211	110300	182695493	1952	1952	1952	1952	205
588	20241211	110200	182295333	1952	1952	1953	1952	332
589	20241211	110100	181647238	1953	1953	1953	1953	213
590	20241211	110000	181231249	1953	1953	1953	1953	10
591	20241211	105900	181211719	1952	1952	1952	1952	0
592	20241211	105800	181211719	1952	1952	1952	1952	5
593	20241211	105700	181201959	1952	1954	1960	1952	759
594	20241211	105600	179718993	1959	1959	1959	1953	682
595	20241211	105500	178386096	1959	1959	1959	1959	4
596	20241211	105400	178378260	1959	1959	1959	1959	2
597	20241211	105300	178374342	1959	1959	1959	1959	0
598	20241211	105200	178374342	1959	1954	1964	1954	121
599	20241211	105100	178137108	1953	1964	1964	1953	441
600	20241211	105000	177275447	1960	1955	1964	1955	8
601	20241211	104900	177259766	1960	1960	1960	1960	288
602	20241211	104800	176695286	1960	1960	1960	1960	114
603	20241211	104700	176471846	1960	1960	1960	1960	0
604	20241211	104600	176471846	1960	1956	1960	1956	300
605	20241211	104500	175884162	1956	1956	1956	1956	0
606	20241211	104400	175884162	1956	1956	1956	1956	1000
607	20241211	104300	173928162	1956	1956	1956	1956	100
608	20241211	104200	173732562	1956	1955	1956	1955	174
609	20241211	104100	173392342	1956	1956	1956	1956	0
610	20241211	104000	173392342	1956	1952	1956	1952	469
611	20241211	103900	172476178	1952	1952	1952	1952	102
612	20241211	103800	172277074	1952	1952	1952	1952	1
613	20241211	103700	172275122	1952	1952	1952	1952	10
614	20241211	103600	172255602	1959	1959	1959	1959	0
615	20241211	103500	172255602	1959	1959	1959	1959	1
616	20241211	103400	172253643	1952	1952	1959	1952	509
617	20241211	103300	171260040	1959	1951	1959	1951	663
618	20241211	103200	169965967	1951	1951	1951	1951	50
619	20241211	103100	169868417	1951	1951	1951	1951	30
620	20241211	103000	169809887	1950	1950	1950	1950	100
621	20241211	102900	169614887	1951	1952	1952	1951	58
622	20241211	102800	169501726	1955	1956	1956	1955	326
623	20241211	102700	168864266	1957	1957	1957	1957	2449
624	20241211	102600	164071573	1957	1957	1969	1957	865
625	20241211	102500	162377688	1957	1960	1960	1957	1405
626	20241211	102400	159626965	1960	1960	1960	1960	4
627	20241211	102300	159619125	1960	1957	1960	1957	665
628	20241211	102200	158316811	1957	1960	1960	1955	736
629	20241211	102100	156875513	1960	1970	1970	1960	185
630	20241211	102000	156512727	1961	1972	1972	1961	1187
631	20241211	101900	154180085	1972	1973	1973	1972	45
632	20241211	101800	154091327	1966	1970	1973	1966	1490
633	20241211	101700	151157766	1972	1970	1972	1970	239
634	20241211	101600	150686464	1972	1970	1972	1970	255
635	20241211	101500	150184104	1970	1970	1972	1970	75
636	20241211	101400	150036344	1970	1965	1970	1965	880
637	20241211	101300	148302779	1965	1970	1972	1965	173
638	20241211	101200	147962046	1970	1972	1972	1970	9
639	20241211	101100	147944304	1972	1973	1973	1959	101
640	20241211	101000	147746110	1973	1973	1973	1973	12
641	20241211	100900	147722434	1965	1972	1972	1965	2353
642	20241211	100800	143094511	1973	1973	1974	1972	10
643	20241211	100700	143074781	1974	1967	1974	1967	21
644	20241211	100600	143033369	1966	1974	1974	1966	1826
645	20241211	100500	139439465	1974	1976	1976	1969	512
646	20241211	100400	138428469	1968	1979	1979	1968	328
647	20241211	100300	137782365	1979	1980	1980	1973	537
648	20241211	100200	136722376	1980	1980	1980	1973	135
649	20241211	100100	136455776	1981	1975	1981	1970	1078
650	20241211	100000	134324408	1982	1963	1982	1963	4767
651	20241211	095900	124919695	1963	1950	1963	1950	4287
652	20241211	095800	116525958	1942	1942	1942	1942	50
653	20241211	095700	116428858	1957	1952	1957	1952	1736
654	20241211	095600	113037115	1951	1950	1951	1950	1100
655	20241211	095500	110891213	1950	1947	1950	1947	8807
656	20241211	095400	93740095	1946	1946	1946	1946	0
657	20241211	095300	93740095	1946	1946	1946	1946	150
658	20241211	095200	93448195	1947	1947	1947	1947	0
659	20241211	095100	93448195	1947	1947	1947	1947	542
660	20241211	095000	92392921	1947	1947	1947	1947	850
661	20241211	094900	90737971	1947	1947	1947	1947	284
662	20241211	094800	90185023	1946	1945	1946	1945	312
663	20241211	094700	89578038	1946	1946	1946	1946	12
664	20241211	094600	89554686	1945	1944	1945	1944	641
665	20241211	094500	88308021	1945	1945	1945	1945	65
666	20241211	094400	88181596	1946	1928	1946	1928	243
667	20241211	094300	87710437	1940	1940	1940	1940	89
668	20241211	094200	87537777	1940	1925	1940	1924	800
669	20241211	094100	85996285	1924	1924	1924	1924	90
670	20241211	094000	85823125	1924	1927	1927	1924	764
671	20241211	093900	84353047	1927	1927	1927	1927	20
672	20241211	093800	84314507	1929	1935	1935	1929	475
673	20241211	093700	83395935	1935	1932	1935	1932	342
674	20241211	093600	82735146	1935	1935	1935	1935	520
675	20241211	093500	81728946	1935	1936	1936	1931	1319
676	20241211	093400	79176798	1935	1943	1943	1935	5224
677	20241211	093300	69043418	1952	1952	1952	1952	0
678	20241211	093200	69043418	1952	1951	1952	1951	155
679	20241211	093100	68740861	1952	1952	1952	1952	300
680	20241211	093000	68155261	1953	1953	1953	1953	100
681	20241211	092900	67959961	1953	1953	1953	1952	447
682	20241211	092800	67087389	1953	1952	1953	1952	500
683	20241211	092700	66110905	1952	1937	1952	1937	1242
684	20241211	092600	63702351	1937	1937	1938	1937	838
685	20241211	092500	62079095	1940	1940	1940	1937	740
686	20241211	092400	60643725	1940	1950	1951	1940	357
687	20241211	092300	59947625	1950	1939	1950	1939	1599
688	20241211	092200	56835948	1938	1929	1938	1929	715
689	20241211	092100	55453415	1929	1925	1929	1925	96
690	20241211	092000	55268446	1925	1925	1925	1925	784
691	20241211	091900	53759246	1925	1908	1925	1907	5682
692	20241211	091800	42857028	1908	1908	1908	1908	194
693	20241211	091700	42486876	1905	1913	1913	1901	87
694	20241211	091600	42320909	1901	1918	1923	1901	4477
695	20241211	091500	33784527	1913	1919	1925	1911	1885
696	20241211	091400	30172929	1911	1911	1911	1911	27
697	20241211	091300	30121332	1911	1911	1911	1911	104
698	20241211	091200	29922588	1910	1910	1910	1910	0
699	20241211	091100	29922588	1910	1911	1911	1910	101
700	20241211	091000	29729578	1930	1920	1930	1902	4115
701	20241211	090900	21831036	1922	1920	1922	1917	184
702	20241211	090800	21477954	1920	1901	1920	1901	1466
703	20241211	090700	18675216	1899	1901	1901	1899	803
704	20241211	090600	17149033	1901	1915	1915	1901	2481
705	20241211	090500	12431110	1915	1914	1915	1901	480
706	20241211	090400	11514900	1914	1913	1914	1913	155
707	20241211	090300	11218234	1913	1900	1913	1900	635
708	20241211	090200	10010525	1900	1901	1901	1900	1200
709	20241211	090100	7730325	1899	1905	1905	1898	2989
710	20241211	090000	2037568	1905	1898	1905	1898	1071