KissMeData/011280/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	185500	114458548	1969	1969	1969	1969	4390
3	20241212	185400	114458548	1969	1969	1969	1969	0
4	20241212	185300	114458548	1969	1969	1969	1969	0
5	20241212	185200	114458548	1969	1969	1969	1969	0
6	20241212	185100	114458548	1969	1969	1969	1969	0
7	20241212	185000	114458548	1969	1969	1969	1969	0
8	20241212	184900	114458548	1969	1969	1969	1969	0
9	20241212	184800	114458548	1969	1969	1969	1969	0
10	20241212	184700	114458548	1969	1969	1969	1969	0
11	20241212	184600	114458548	1969	1969	1969	1969	0
12	20241212	184500	114458548	1969	1969	1969	1969	0
13	20241212	184400	114458548	1969	1969	1969	1969	0
14	20241212	184300	114458548	1969	1969	1969	1969	0
15	20241212	184200	114458548	1969	1969	1969	1969	0
16	20241212	184100	114458548	1969	1969	1969	1969	0
17	20241212	184000	114458548	1969	1969	1969	1969	0
18	20241212	183900	114458548	1969	1969	1969	1969	0
19	20241212	183800	114458548	1969	1969	1969	1969	0
20	20241212	183700	114458548	1969	1969	1969	1969	0
21	20241212	183600	114458548	1969	1969	1969	1969	0
22	20241212	183500	114458548	1969	1969	1969	1969	0
23	20241212	183400	114458548	1969	1969	1969	1969	0
24	20241212	183300	114458548	1969	1969	1969	1969	0
25	20241212	183200	114458548	1969	1969	1969	1969	0
26	20241212	183100	114458548	1969	1969	1969	1969	0
27	20241212	183000	114458548	1969	1969	1969	1969	0
28	20241212	182900	114458548	1969	1969	1969	1969	0
29	20241212	182800	114458548	1969	1969	1969	1969	0
30	20241212	182700	114458548	1969	1969	1969	1969	0
31	20241212	182600	114458548	1969	1969	1969	1969	0
32	20241212	182500	114458548	1969	1969	1969	1969	4390
33	20241212	182400	114458548	1969	1969	1969	1969	0
34	20241212	182300	114458548	1969	1969	1969	1969	0
35	20241212	182200	114458548	1969	1969	1969	1969	0
36	20241212	182100	114458548	1969	1969	1969	1969	0
37	20241212	182000	114458548	1969	1969	1969	1969	0
38	20241212	181900	114458548	1969	1969	1969	1969	0
39	20241212	181800	114458548	1969	1969	1969	1969	0
40	20241212	181700	114458548	1969	1969	1969	1969	0
41	20241212	181600	114458548	1969	1969	1969	1969	0
42	20241212	181500	114458548	1969	1969	1969	1969	0
43	20241212	181400	114458548	1969	1969	1969	1969	0
44	20241212	181300	114458548	1969	1969	1969	1969	0
45	20241212	181200	114458548	1969	1969	1969	1969	0
46	20241212	181100	114458548	1969	1969	1969	1969	0
47	20241212	181000	114458548	1969	1969	1969	1969	0
48	20241212	180900	114458548	1969	1969	1969	1969	0
49	20241212	180800	114458548	1969	1969	1969	1969	0
50	20241212	180700	114458548	1969	1969	1969	1969	0
51	20241212	180600	114458548	1969	1969	1969	1969	0
52	20241212	180500	114458548	1969	1969	1969	1969	0
53	20241212	180400	114458548	1969	1969	1969	1969	0
54	20241212	180300	114458548	1969	1969	1969	1969	0
55	20241212	180200	114458548	1969	1969	1969	1969	0
56	20241212	180100	114458548	1969	1969	1969	1969	0
57	20241212	180000	114458548	1969	1969	1969	1969	0
58	20241212	175900	114458548	1969	1969	1969	1969	0
59	20241212	175800	114458548	1969	1969	1969	1969	0
60	20241212	175700	114458548	1969	1969	1969	1969	0
61	20241212	175600	114458548	1969	1969	1969	1969	0
62	20241212	175500	114458548	1969	1969	1969	1969	4390
63	20241212	175400	114458548	1969	1969	1969	1969	0
64	20241212	175300	114458548	1969	1969	1969	1969	0
65	20241212	175200	114458548	1969	1969	1969	1969	0
66	20241212	175100	114458548	1969	1969	1969	1969	0
67	20241212	175000	114458548	1969	1969	1969	1969	0
68	20241212	174900	114458548	1969	1969	1969	1969	0
69	20241212	174800	114458548	1969	1969	1969	1969	0
70	20241212	174700	114458548	1969	1969	1969	1969	0
71	20241212	174600	114458548	1969	1969	1969	1969	0
72	20241212	174500	114458548	1969	1969	1969	1969	0
73	20241212	174400	114458548	1969	1969	1969	1969	0
74	20241212	174300	114458548	1969	1969	1969	1969	0
75	20241212	174200	114458548	1969	1969	1969	1969	0
76	20241212	174100	114458548	1969	1969	1969	1969	0
77	20241212	174000	114458548	1969	1969	1969	1969	0
78	20241212	173900	114458548	1969	1969	1969	1969	0
79	20241212	173800	114458548	1969	1969	1969	1969	0
80	20241212	173700	114458548	1969	1969	1969	1969	0
81	20241212	173600	114458548	1969	1969	1969	1969	0
82	20241212	173500	114458548	1969	1969	1969	1969	0
83	20241212	173400	114458548	1969	1969	1969	1969	0
84	20241212	173300	114458548	1969	1969	1969	1969	0
85	20241212	173200	114458548	1969	1969	1969	1969	0
86	20241212	173100	114458548	1969	1969	1969	1969	0
87	20241212	173000	114458548	1969	1969	1969	1969	0
88	20241212	172900	114458548	1969	1969	1969	1969	0
89	20241212	172800	114458548	1969	1969	1969	1969	0
90	20241212	172700	114458548	1969	1969	1969	1969	0
91	20241212	172600	114458548	1969	1969	1969	1969	0
92	20241212	172500	114458548	1969	1969	1969	1969	4390
93	20241212	172400	114458548	1969	1969	1969	1969	0
94	20241212	172300	114458548	1969	1969	1969	1969	0
95	20241212	172200	114458548	1969	1969	1969	1969	0
96	20241212	172100	114458548	1969	1969	1969	1969	0
97	20241212	172000	114458548	1969	1969	1969	1969	0
98	20241212	171900	114458548	1969	1969	1969	1969	0
99	20241212	171800	114458548	1969	1969	1969	1969	0
100	20241212	171700	114458548	1969	1969	1969	1969	0
101	20241212	171600	114458548	1969	1969	1969	1969	0
102	20241212	171500	114458548	1969	1969	1969	1969	0
103	20241212	171400	114458548	1969	1969	1969	1969	0
104	20241212	171300	114458548	1969	1969	1969	1969	0
105	20241212	171200	114458548	1969	1969	1969	1969	0
106	20241212	171100	114458548	1969	1969	1969	1969	0
107	20241212	171000	114458548	1969	1969	1969	1969	0
108	20241212	170900	114458548	1969	1969	1969	1969	0
109	20241212	170800	114458548	1969	1969	1969	1969	0
110	20241212	170700	114458548	1969	1969	1969	1969	0
111	20241212	170600	114458548	1969	1969	1969	1969	0
112	20241212	170500	114458548	1969	1969	1969	1969	0
113	20241212	170400	114458548	1969	1969	1969	1969	0
114	20241212	170300	114458548	1969	1969	1969	1969	0
115	20241212	170200	114458548	1969	1969	1969	1969	0
116	20241212	170100	114458548	1969	1969	1969	1969	0
117	20241212	170000	114458548	1969	1969	1969	1969	0
118	20241212	165900	114458548	1969	1969	1969	1969	0
119	20241212	165800	114458548	1969	1969	1969	1969	0
120	20241212	165700	114458548	1969	1969	1969	1969	0
121	20241212	165600	114458548	1969	1969	1969	1969	0
122	20241212	165500	114458548	1969	1969	1969	1969	4390
123	20241212	165400	114458548	1969	1969	1969	1969	0
124	20241212	165300	114458548	1969	1969	1969	1969	0
125	20241212	165200	114458548	1969	1969	1969	1969	0
126	20241212	165100	114458548	1969	1969	1969	1969	0
127	20241212	165000	114458548	1969	1969	1969	1969	0
128	20241212	164900	114458548	1969	1969	1969	1969	0
129	20241212	164800	114458548	1969	1969	1969	1969	0
130	20241212	164700	114458548	1969	1969	1969	1969	0
131	20241212	164600	114458548	1969	1969	1969	1969	0
132	20241212	164500	114458548	1969	1969	1969	1969	0
133	20241212	164400	114458548	1969	1969	1969	1969	0
134	20241212	164300	114458548	1969	1969	1969	1969	0
135	20241212	164200	114458548	1969	1969	1969	1969	0
136	20241212	164100	114458548	1969	1969	1969	1969	0
137	20241212	164000	114458548	1969	1969	1969	1969	0
138	20241212	163900	114458548	1969	1969	1969	1969	0
139	20241212	163800	114458548	1969	1969	1969	1969	0
140	20241212	163700	114458548	1969	1969	1969	1969	0
141	20241212	163600	114458548	1969	1969	1969	1969	0
142	20241212	163500	114458548	1969	1969	1969	1969	0
143	20241212	163400	114458548	1969	1969	1969	1969	0
144	20241212	163300	114458548	1969	1969	1969	1969	0
145	20241212	163200	114458548	1969	1969	1969	1969	0
146	20241212	163100	114458548	1969	1969	1969	1969	0
147	20241212	163000	114458548	1969	1969	1969	1969	0
148	20241212	162900	114458548	1969	1969	1969	1969	0
149	20241212	162800	114458548	1969	1969	1969	1969	0
150	20241212	162700	114458548	1969	1969	1969	1969	0
151	20241212	162600	114458548	1969	1969	1969	1969	0
152	20241212	162500	114458548	1969	1969	1969	1969	4390
153	20241212	162400	114458548	1969	1969	1969	1969	0
154	20241212	162300	114458548	1969	1969	1969	1969	0
155	20241212	162200	114458548	1969	1969	1969	1969	0
156	20241212	162100	114458548	1969	1969	1969	1969	0
157	20241212	162000	114458548	1969	1969	1969	1969	0
158	20241212	161900	114458548	1969	1969	1969	1969	0
159	20241212	161800	114458548	1969	1969	1969	1969	0
160	20241212	161700	114458548	1969	1969	1969	1969	0
161	20241212	161600	114458548	1969	1969	1969	1969	0
162	20241212	161500	114458548	1969	1969	1969	1969	0
163	20241212	161400	114458548	1969	1969	1969	1969	0
164	20241212	161300	114458548	1969	1969	1969	1969	0
165	20241212	161200	114458548	1969	1969	1969	1969	0
166	20241212	161100	114458548	1969	1969	1969	1969	0
167	20241212	161000	114458548	1969	1969	1969	1969	0
168	20241212	160900	114458548	1969	1969	1969	1969	0
169	20241212	160800	114458548	1969	1969	1969	1969	0
170	20241212	160700	114458548	1969	1969	1969	1969	0
171	20241212	160600	114458548	1969	1969	1969	1969	0
172	20241212	160500	114458548	1969	1969	1969	1969	0
173	20241212	160400	114458548	1969	1969	1969	1969	0
174	20241212	160300	114458548	1969	1969	1969	1969	0
175	20241212	160200	114458548	1969	1969	1969	1969	0
176	20241212	160100	114458548	1969	1969	1969	1969	0
177	20241212	160000	114458548	1969	1969	1969	1969	0
178	20241212	155900	114458548	1969	1969	1969	1969	0
179	20241212	155800	114458548	1969	1969	1969	1969	0
180	20241212	155700	114458548	1969	1969	1969	1969	0
181	20241212	155600	114458548	1969	1969	1969	1969	0
182	20241212	155500	114458548	1969	1969	1969	1969	4390
183	20241212	155400	114458548	1969	1969	1969	1969	0
184	20241212	155300	114458548	1969	1969	1969	1969	0
185	20241212	155200	114458548	1969	1969	1969	1969	0
186	20241212	155100	114458548	1969	1969	1969	1969	0
187	20241212	155000	114458548	1969	1969	1969	1969	0
188	20241212	154900	114458548	1969	1969	1969	1969	0
189	20241212	154800	114458548	1969	1969	1969	1969	0
190	20241212	154700	114458548	1969	1969	1969	1969	0
191	20241212	154600	114458548	1969	1969	1969	1969	0
192	20241212	154500	114458548	1969	1969	1969	1969	0
193	20241212	154400	114458548	1969	1969	1969	1969	0
194	20241212	154300	114458548	1969	1969	1969	1969	0
195	20241212	154200	114458548	1969	1969	1969	1969	0
196	20241212	154100	114458548	1969	1969	1969	1969	0
197	20241212	154000	114458548	1969	1969	1969	1969	0
198	20241212	153900	114458548	1969	1969	1969	1969	0
199	20241212	153800	114458548	1969	1969	1969	1969	0
200	20241212	153700	114458548	1969	1969	1969	1969	0
201	20241212	153600	114458548	1969	1969	1969	1969	0
202	20241212	153500	114458548	1969	1969	1969	1969	0
203	20241212	153400	114458548	1969	1969	1969	1969	0
204	20241212	153300	114458548	1969	1969	1969	1969	0
205	20241212	153200	114458548	1969	1969	1969	1969	0
206	20241212	153100	114458548	1969	1969	1969	1969	0
207	20241212	153000	114458548	1969	1969	1969	1969	4390
208	20241212	152900	105814638	1964	1964	1964	1964	0
209	20241212	152800	105814638	1964	1964	1964	1964	0
210	20241212	152700	105814638	1964	1964	1964	1964	0
211	20241212	152600	105814638	1964	1964	1964	1964	0
212	20241212	152500	105814638	1964	1964	1964	1964	0
213	20241212	152400	105814638	1964	1964	1964	1964	0
214	20241212	152300	105814638	1964	1964	1964	1964	0
215	20241212	152200	105814638	1964	1964	1964	1964	0
216	20241212	152100	105814638	1964	1964	1964	1964	0
217	20241212	152000	105814638	1964	1964	1964	1964	0
218	20241212	151900	105814638	1964	1964	1964	1964	0
219	20241212	151800	105814638	1964	1964	1964	1964	0
220	20241212	151700	105814638	1964	1964	1964	1964	7
221	20241212	151600	105800890	1965	1965	1965	1965	6
222	20241212	151500	105789100	1965	1965	1965	1965	6
223	20241212	151400	105777310	1962	1964	1964	1962	1097
224	20241212	151300	103624430	1965	1965	1965	1965	18
225	20241212	151200	103589060	1965	1965	1965	1965	6
226	20241212	151100	103577270	1963	1965	1965	1963	8
227	20241212	151000	103561552	1962	1963	1963	1962	961
228	20241212	150900	101675269	1965	1965	1965	1965	6
229	20241212	150800	101663479	1965	1965	1965	1965	6
230	20241212	150700	101651689	1965	1965	1965	1965	6
231	20241212	150600	101639899	1963	1965	1965	1963	174
232	20241212	150500	101298325	1964	1964	1964	1964	832
233	20241212	150400	99664277	1965	1965	1965	1965	7
234	20241212	150300	99650522	1965	1965	1965	1965	0
235	20241212	150200	99650522	1965	1965	1970	1965	1364
236	20241212	150100	96970232	1970	1965	1970	1965	1106
237	20241212	150000	94796912	1965	1965	1965	1965	12
238	20241212	145900	94773332	1970	1969	1970	1969	235
239	20241212	145800	94310611	1970	1970	1970	1970	7
240	20241212	145700	94296821	1970	1970	1970	1970	7
241	20241212	145600	94283031	1970	1970	1970	1970	0
242	20241212	145500	94283031	1970	1970	1970	1970	56
243	20241212	145400	94172711	1970	1969	1970	1969	106
244	20241212	145300	93963991	1970	1970	1970	1970	6
245	20241212	145200	93952171	1970	1970	1970	1970	0
246	20241212	145100	93952171	1970	1970	1970	1970	6
247	20241212	145000	93940351	1971	1971	1971	1971	7
248	20241212	144900	93926554	1971	1971	1971	1971	0
249	20241212	144800	93926554	1971	1971	1971	1971	6
250	20241212	144700	93914728	1971	1971	1971	1971	6
251	20241212	144600	93902902	1971	1971	1971	1971	6
252	20241212	144500	93891076	1971	1971	1971	1971	0
253	20241212	144400	93891076	1971	1971	1971	1971	17
254	20241212	144300	93857569	1971	1971	1971	1971	7
255	20241212	144200	93843772	1971	1971	1971	1971	0
256	20241212	144100	93843772	1971	1971	1971	1971	7
257	20241212	144000	93829975	1970	1971	1971	1970	66
258	20241212	143900	93699949	1971	1971	1971	1971	34
259	20241212	143800	93632935	1971	1971	1971	1971	0
260	20241212	143700	93632935	1971	1971	1971	1971	1306
261	20241212	143600	91058809	1972	1972	1972	1972	7
262	20241212	143500	91045005	1972	1972	1972	1972	0
263	20241212	143400	91045005	1972	1971	1972	1971	107
264	20241212	143300	90834102	1972	1972	1972	1972	6
265	20241212	143200	90822270	1972	1972	1972	1972	6
266	20241212	143100	90810438	1972	1972	1972	1972	0
267	20241212	143000	90810438	1972	1972	1972	1972	6
268	20241212	142900	90798606	1972	1972	1972	1972	7
269	20241212	142800	90784802	1972	1972	1972	1972	6
270	20241212	142700	90772970	1973	1973	1973	1973	0
271	20241212	142600	90772970	1973	1973	1973	1973	6
272	20241212	142500	90761132	1973	1973	1973	1973	6
273	20241212	142400	90749294	1973	1968	1973	1968	1300
274	20241212	142300	88190115	1968	1967	1968	1967	206
275	20241212	142200	87784857	1966	1966	1966	1966	515
276	20241212	142100	86772367	1966	1966	1966	1966	6
277	20241212	142000	86760571	1966	1966	1966	1966	0
278	20241212	141900	86760571	1966	1966	1966	1966	59
279	20241212	141800	86644577	1966	1966	1966	1966	8
280	20241212	141700	86628849	1966	1966	1966	1966	0
281	20241212	141600	86628849	1966	1963	1966	1963	2041
282	20241212	141500	82619317	1963	1963	1963	1963	8
283	20241212	141400	82603613	1957	1964	1964	1957	11
284	20241212	141300	82582044	1964	1964	1964	1964	0
285	20241212	141200	82582044	1964	1964	1964	1964	6
286	20241212	141100	82570260	1965	1965	1965	1965	6
287	20241212	141000	82558470	1965	1965	1965	1965	0
288	20241212	140900	82558470	1965	1965	1965	1964	997
289	20241212	140800	80599465	1964	1960	1964	1960	1627
290	20241212	140700	77407040	1957	1957	1957	1957	0
291	20241212	140600	77407040	1957	1959	1959	1957	1000
292	20241212	140500	75449121	1960	1960	1960	1960	0
293	20241212	140400	75449121	1960	1960	1960	1960	0
294	20241212	140300	75449121	1960	1960	1960	1960	0
295	20241212	140200	75449121	1960	1960	1960	1960	0
296	20241212	140100	75449121	1960	1960	1960	1960	0
297	20241212	140000	75449121	1960	1960	1960	1960	0
298	20241212	135900	75449121	1960	1960	1960	1960	0
299	20241212	135800	75449121	1960	1960	1960	1960	0
300	20241212	135700	75449121	1960	1960	1960	1960	0
301	20241212	135600	75449121	1960	1960	1960	1960	0
302	20241212	135500	75449121	1960	1960	1960	1960	2
303	20241212	135400	75445201	1960	1960	1960	1960	10
304	20241212	135300	75425601	1959	1959	1959	1959	0
305	20241212	135200	75425601	1959	1959	1959	1959	32
306	20241212	135100	75362913	1959	1959	1959	1959	0
307	20241212	135000	75362913	1959	1958	1959	1958	516
308	20241212	134900	74352584	1958	1958	1958	1958	0
309	20241212	134800	74352584	1958	1958	1958	1958	0
310	20241212	134700	74352584	1958	1957	1958	1957	71
311	20241212	134600	74213636	1957	1957	1957	1957	100
312	20241212	134500	74017936	1958	1957	1958	1957	861
313	20241212	134400	72332855	1957	1957	1957	1957	100
314	20241212	134300	72137155	1957	1957	1957	1957	0
315	20241212	134200	72137155	1957	1957	1957	1957	0
316	20241212	134100	72137155	1957	1957	1957	1957	0
317	20241212	134000	72137155	1957	1957	1957	1957	0
318	20241212	133900	72137155	1957	1957	1957	1957	0
319	20241212	133800	72137155	1957	1956	1957	1956	87
320	20241212	133700	71966982	1956	1956	1956	1956	0
321	20241212	133600	71966982	1956	1956	1956	1956	0
322	20241212	133500	71966982	1956	1956	1956	1956	0
323	20241212	133400	71966982	1956	1956	1956	1956	0
324	20241212	133300	71966982	1956	1956	1956	1956	0
325	20241212	133200	71966982	1956	1956	1956	1956	0
326	20241212	133100	71966982	1956	1952	1956	1952	2
327	20241212	133000	71963074	1951	1951	1951	1951	0
328	20241212	132900	71963074	1951	1951	1951	1951	0
329	20241212	132800	71963074	1951	1951	1951	1951	2460
330	20241212	132700	67163614	1949	1949	1949	1949	0
331	20241212	132600	67163614	1949	1949	1949	1949	0
332	20241212	132500	67163614	1949	1949	1949	1949	0
333	20241212	132400	67163614	1949	1949	1949	1949	45
334	20241212	132300	67075909	1950	1950	1950	1950	0
335	20241212	132200	67075909	1950	1950	1950	1950	0
336	20241212	132100	67075909	1950	1950	1950	1950	0
337	20241212	132000	67075909	1950	1950	1950	1950	0
338	20241212	131900	67075909	1950	1950	1950	1950	0
339	20241212	131800	67075909	1950	1950	1950	1950	5
340	20241212	131700	67066159	1950	1950	1950	1950	0
341	20241212	131600	67066159	1950	1950	1950	1950	0
342	20241212	131500	67066159	1950	1950	1950	1950	0
343	20241212	131400	67066159	1950	1950	1950	1950	10
344	20241212	131300	67046659	1950	1950	1950	1950	0
345	20241212	131200	67046659	1950	1950	1950	1950	0
346	20241212	131100	67046659	1950	1950	1950	1950	0
347	20241212	131000	67046659	1950	1950	1950	1950	3
348	20241212	130900	67040809	1951	1951	1951	1951	121
349	20241212	130800	66804738	1951	1951	1951	1951	0
350	20241212	130700	66804738	1951	1951	1951	1951	79
351	20241212	130600	66650609	1951	1951	1951	1951	0
352	20241212	130500	66650609	1951	1951	1951	1951	0
353	20241212	130400	66650609	1951	1951	1951	1951	0
354	20241212	130300	66650609	1951	1951	1951	1951	0
355	20241212	130200	66650609	1951	1951	1951	1951	0
356	20241212	130100	66650609	1951	1951	1951	1951	0
357	20241212	130000	66650609	1951	1951	1951	1951	0
358	20241212	125900	66650609	1951	1951	1951	1951	0
359	20241212	125800	66650609	1951	1951	1951	1951	0
360	20241212	125700	66650609	1951	1951	1951	1951	2
361	20241212	125600	66646707	1956	1956	1956	1956	24
362	20241212	125500	66599763	1957	1957	1957	1957	0
363	20241212	125400	66599763	1957	1957	1957	1957	0
364	20241212	125300	66599763	1957	1957	1957	1957	0
365	20241212	125200	66599763	1957	1957	1957	1957	1
366	20241212	125100	66597806	1951	1951	1951	1951	0
367	20241212	125000	66597806	1951	1951	1951	1951	0
368	20241212	124900	66597806	1951	1951	1951	1951	0
369	20241212	124800	66597806	1951	1951	1951	1951	0
370	20241212	124700	66597806	1951	1951	1951	1951	0
371	20241212	124600	66597806	1951	1951	1951	1951	0
372	20241212	124500	66597806	1951	1951	1951	1951	0
373	20241212	124400	66597806	1951	1951	1951	1951	0
374	20241212	124300	66597806	1951	1951	1951	1951	1
375	20241212	124200	66595855	1957	1957	1957	1957	0
376	20241212	124100	66595855	1957	1957	1957	1957	0
377	20241212	124000	66595855	1957	1957	1957	1957	153
378	20241212	123900	66296434	1958	1958	1958	1958	0
379	20241212	123800	66296434	1958	1958	1958	1958	0
380	20241212	123700	66296434	1958	1958	1958	1958	0
381	20241212	123600	66296434	1958	1958	1958	1958	0
382	20241212	123500	66296434	1958	1958	1958	1958	0
383	20241212	123400	66296434	1958	1958	1958	1958	0
384	20241212	123300	66296434	1958	1958	1958	1958	0
385	20241212	123200	66296434	1958	1958	1958	1958	0
386	20241212	123100	66296434	1958	1958	1958	1958	0
387	20241212	123000	66296434	1958	1957	1958	1957	53
388	20241212	122900	66192712	1953	1953	1953	1953	0
389	20241212	122800	66192712	1953	1953	1953	1953	0
390	20241212	122700	66192712	1953	1953	1953	1953	0
391	20241212	122600	66192712	1953	1953	1953	1953	0
392	20241212	122500	66192712	1953	1953	1953	1953	0
393	20241212	122400	66192712	1953	1953	1953	1953	0
394	20241212	122300	66192712	1953	1953	1953	1953	0
395	20241212	122200	66192712	1953	1953	1953	1953	6
396	20241212	122100	66180994	1958	1958	1958	1958	1
397	20241212	122000	66179036	1950	1950	1950	1950	0
398	20241212	121900	66179036	1950	1950	1950	1950	0
399	20241212	121800	66179036	1950	1950	1950	1950	62
400	20241212	121700	66058136	1949	1949	1949	1949	0
401	20241212	121600	66058136	1949	1949	1949	1949	0
402	20241212	121500	66058136	1949	1949	1949	1949	0
403	20241212	121400	66058136	1949	1949	1949	1949	0
404	20241212	121300	66058136	1949	1949	1949	1949	0
405	20241212	121200	66058136	1949	1950	1950	1949	85
406	20241212	121100	65892437	1962	1956	1962	1950	336
407	20241212	121000	65236935	1955	1955	1955	1955	1
408	20241212	120900	65234980	1956	1956	1956	1956	1
409	20241212	120800	65233024	1950	1950	1950	1950	0
410	20241212	120700	65233024	1950	1950	1950	1950	0
411	20241212	120600	65233024	1950	1951	1951	1950	276
412	20241212	120500	64694814	1950	1950	1950	1950	0
413	20241212	120400	64694814	1950	1950	1950	1950	0
414	20241212	120300	64694814	1950	1950	1950	1950	0
415	20241212	120200	64694814	1950	1956	1956	1950	219
416	20241212	120100	64267642	1957	1957	1957	1957	0
417	20241212	120000	64267642	1957	1957	1957	1957	0
418	20241212	115900	64267642	1957	1957	1957	1957	0
419	20241212	115800	64267642	1957	1957	1957	1957	0
420	20241212	115700	64267642	1957	1957	1957	1957	0
421	20241212	115600	64267642	1957	1957	1957	1957	0
422	20241212	115500	64267642	1957	1957	1957	1957	0
423	20241212	115400	64267642	1957	1957	1957	1957	0
424	20241212	115300	64267642	1957	1957	1957	1957	0
425	20241212	115200	64267642	1957	1957	1957	1957	0
426	20241212	115100	64267642	1957	1957	1957	1957	1
427	20241212	115000	64265685	1956	1956	1956	1956	0
428	20241212	114900	64265685	1956	1956	1956	1956	0
429	20241212	114800	64265685	1956	1956	1956	1956	0
430	20241212	114700	64265685	1956	1956	1956	1956	26
431	20241212	114600	64214829	1956	1958	1958	1956	318
432	20241212	114500	63592289	1958	1958	1958	1958	0
433	20241212	114400	63592289	1958	1958	1958	1958	0
434	20241212	114300	63592289	1958	1958	1958	1958	0
435	20241212	114200	63592289	1958	1959	1959	1958	366
436	20241212	114100	62875364	1959	1959	1959	1959	0
437	20241212	114000	62875364	1959	1960	1960	1959	7
438	20241212	113900	62861645	1961	1962	1962	1961	2
439	20241212	113800	62857722	1963	1960	1963	1959	22
440	20241212	113700	62814601	1960	1960	1960	1960	1
441	20241212	113600	62812641	1959	1959	1959	1959	0
442	20241212	113500	62812641	1959	1959	1959	1959	0
443	20241212	113400	62812641	1959	1959	1959	1959	0
444	20241212	113300	62812641	1959	1959	1959	1959	0
445	20241212	113200	62812641	1959	1959	1959	1959	0
446	20241212	113100	62812641	1959	1959	1959	1959	0
447	20241212	113000	62812641	1959	1959	1959	1959	0
448	20241212	112900	62812641	1959	1959	1959	1959	0
449	20241212	112800	62812641	1959	1959	1959	1959	0
450	20241212	112700	62812641	1959	1959	1959	1959	0
451	20241212	112600	62812641	1959	1959	1959	1959	0
452	20241212	112500	62812641	1959	1959	1959	1959	30
453	20241212	112400	62753871	1959	1961	1961	1959	600
454	20241212	112300	61578368	1961	1961	1961	1961	199
455	20241212	112200	61188129	1961	1961	1961	1961	1
456	20241212	112100	61186168	1962	1963	1963	1962	2
457	20241212	112000	61182243	1964	1958	1964	1958	1056
458	20241212	111900	59110448	1949	1949	1949	1949	0
459	20241212	111800	59110448	1949	1949	1949	1949	0
460	20241212	111700	59110448	1949	1949	1949	1949	0
461	20241212	111600	59110448	1949	1949	1949	1949	0
462	20241212	111500	59110448	1949	1950	1950	1949	472
463	20241212	111400	58190410	1951	1951	1951	1951	0
464	20241212	111300	58190410	1951	1951	1951	1951	0
465	20241212	111200	58190410	1951	1951	1951	1951	600
466	20241212	111100	57019810	1950	1957	1957	1950	20
467	20241212	111000	56980725	1959	1958	1959	1958	24
468	20241212	110900	56933732	1958	1958	1958	1958	0
469	20241212	110800	56933732	1958	1958	1958	1958	0
470	20241212	110700	56933732	1958	1958	1958	1958	10
471	20241212	110600	56914152	1958	1958	1958	1958	0
472	20241212	110500	56914152	1958	1958	1958	1958	0
473	20241212	110400	56914152	1958	1958	1958	1958	0
474	20241212	110300	56914152	1958	1958	1959	1958	1578
475	20241212	110200	53824427	1958	1958	1958	1958	56
476	20241212	110100	53714779	1959	1958	1959	1958	534
477	20241212	110000	52669206	1957	1957	1957	1957	27
478	20241212	105900	52616367	1956	1956	1956	1956	1
479	20241212	105800	52614411	1956	1956	1956	1956	0
480	20241212	105700	52614411	1956	1956	1956	1956	0
481	20241212	105600	52614411	1956	1956	1956	1956	0
482	20241212	105500	52614411	1956	1956	1956	1956	0
483	20241212	105400	52614411	1956	1956	1956	1956	0
484	20241212	105300	52614411	1956	1956	1956	1956	1
485	20241212	105200	52612455	1958	1958	1958	1958	0
486	20241212	105100	52612455	1958	1957	1958	1957	9
487	20241212	105000	52594838	1957	1957	1957	1957	0
488	20241212	104900	52594838	1957	1957	1957	1957	0
489	20241212	104800	52594838	1957	1957	1957	1957	5
490	20241212	104700	52585053	1957	1957	1957	1957	0
491	20241212	104600	52585053	1957	1957	1957	1957	0
492	20241212	104500	52585053	1957	1957	1957	1957	0
493	20241212	104400	52585053	1957	1957	1957	1957	2
494	20241212	104300	52581139	1958	1958	1958	1958	0
495	20241212	104200	52581139	1958	1957	1958	1957	101
496	20241212	104100	52383382	1958	1958	1958	1958	0
497	20241212	104000	52383382	1958	1958	1958	1958	1
498	20241212	103900	52381424	1958	1958	1958	1958	101
499	20241212	103800	52183666	1958	1958	1958	1958	0
500	20241212	103700	52183666	1958	1958	1958	1958	0
501	20241212	103600	52183666	1958	1958	1958	1958	1
502	20241212	103500	52181708	1947	1947	1947	1947	0
503	20241212	103400	52181708	1947	1947	1947	1947	0
504	20241212	103300	52181708	1947	1947	1947	1947	0
505	20241212	103200	52181708	1947	1947	1947	1947	0
506	20241212	103100	52181708	1947	1947	1947	1947	0
507	20241212	103000	52181708	1947	1959	1959	1947	101
508	20241212	102900	51983861	1959	1959	1959	1959	5
509	20241212	102800	51974066	1960	1960	1960	1960	0
510	20241212	102700	51974066	1960	1960	1960	1960	0
511	20241212	102600	51974066	1960	1960	1960	1960	10
512	20241212	102500	51954466	1947	1947	1947	1947	10
513	20241212	102400	51934996	1951	1951	1951	1951	1067
514	20241212	102300	49853279	1950	1950	1950	1950	0
515	20241212	102200	49853279	1950	1950	1950	1950	206
516	20241212	102100	49451579	1949	1949	1949	1949	0
517	20241212	102000	49451579	1949	1949	1949	1949	100
518	20241212	101900	49256679	1947	1947	1947	1947	0
519	20241212	101800	49256679	1947	1947	1947	1947	0
520	20241212	101700	49256679	1947	1947	1947	1947	0
521	20241212	101600	49256679	1947	1947	1947	1947	0
522	20241212	101500	49256679	1947	1947	1947	1947	13
523	20241212	101400	49231368	1947	1947	1947	1947	0
524	20241212	101300	49231368	1947	1947	1947	1947	0
525	20241212	101200	49231368	1947	1947	1947	1947	0
526	20241212	101100	49231368	1947	1947	1947	1947	0
527	20241212	101000	49231368	1947	1948	1948	1947	895
528	20241212	100900	47488715	1949	1949	1949	1949	1
529	20241212	100800	47486766	1948	1948	1948	1948	0
530	20241212	100700	47486766	1948	1948	1948	1948	0
531	20241212	100600	47486766	1948	1948	1948	1948	682
532	20241212	100500	46158230	1950	1950	1950	1950	0
533	20241212	100400	46158230	1950	1950	1950	1950	0
534	20241212	100300	46158230	1950	1950	1950	1950	1
535	20241212	100200	46156280	1949	1949	1949	1949	400
536	20241212	100100	45376680	1949	1949	1949	1949	0
537	20241212	100000	45376680	1949	1949	1949	1949	0
538	20241212	095900	45376680	1949	1949	1949	1949	0
539	20241212	095800	45376680	1949	1949	1949	1949	1
540	20241212	095700	45374731	1949	1950	1950	1949	1015
541	20241212	095600	43395653	1950	1950	1950	1950	0
542	20241212	095500	43395653	1950	1950	1950	1950	201
543	20241212	095400	43003703	1949	1949	1949	1949	0
544	20241212	095300	43003703	1949	1949	1949	1949	249
545	20241212	095200	42518402	1949	1951	1951	1949	853
546	20241212	095100	40855229	1951	1951	1951	1951	2193
547	20241212	095000	36576686	1953	1955	1955	1953	1050
548	20241212	094900	34525988	1955	1958	1958	1955	2589
549	20241212	094800	29462754	1958	1958	1958	1958	376
550	20241212	094700	28726546	1960	1960	1960	1960	0
551	20241212	094600	28726546	1960	1960	1960	1960	100
552	20241212	094500	28530546	1958	1961	1961	1958	98
553	20241212	094400	28338654	1958	1958	1958	1958	0
554	20241212	094300	28338654	1958	1959	1959	1958	864
555	20241212	094200	26646142	1959	1959	1959	1959	0
556	20241212	094100	26646142	1959	1959	1959	1959	1
557	20241212	094000	26644183	1959	1958	1959	1958	21
558	20241212	093900	26603054	1958	1961	1961	1958	93
559	20241212	093800	26420875	1959	1961	1961	1959	20
560	20241212	093700	26381692	1961	1961	1961	1961	1
561	20241212	093600	26379731	1959	1959	1959	1959	0
562	20241212	093500	26379731	1959	1962	1962	1959	4
563	20241212	093400	26371889	1958	1958	1958	1958	0
564	20241212	093300	26371889	1958	1962	1963	1958	118
565	20241212	093200	26140506	1963	1963	1963	1963	5
566	20241212	093100	26130691	1963	1963	1963	1963	2
567	20241212	093000	26126765	1963	1963	1963	1963	1
568	20241212	092900	26124802	1963	1963	1963	1963	1
569	20241212	092800	26122839	1962	1962	1962	1962	113
570	20241212	092700	25901133	1962	1962	1962	1962	0
571	20241212	092600	25901133	1962	1962	1962	1962	0
572	20241212	092500	25901133	1962	1962	1962	1962	1
573	20241212	092400	25899171	1955	1955	1955	1955	0
574	20241212	092300	25899171	1955	1955	1955	1955	0
575	20241212	092200	25899171	1955	1955	1955	1955	0
576	20241212	092100	25899171	1955	1955	1955	1955	333
577	20241212	092000	25248156	1955	1963	1963	1955	644
578	20241212	091900	23985072	1955	1958	1958	1955	530
579	20241212	091800	22947654	1963	1963	1963	1963	0
580	20241212	091700	22947654	1963	1963	1963	1963	402
581	20241212	091600	22158528	1964	1964	1964	1964	100
582	20241212	091500	21962128	1963	1963	1963	1963	126
583	20241212	091400	21714790	1964	1963	1964	1963	606
584	20241212	091300	20524912	1963	1963	1963	1963	2000
585	20241212	091200	16598912	1964	1962	1964	1962	597
586	20241212	091100	15427006	1963	1963	1963	1963	244
587	20241212	091000	14948034	1963	1963	1963	1963	0
588	20241212	090900	14948034	1963	1963	1963	1963	147
589	20241212	090800	14659473	1962	1962	1962	1962	4210
590	20241212	090700	6399453	1963	1961	1963	1961	73
591	20241212	090600	6256226	1961	1953	1961	1953	428
592	20241212	090500	5419262	1947	1948	1948	1947	334
593	20241212	090400	4768635	1958	1958	1958	1958	0
594	20241212	090300	4768635	1958	1958	1958	1958	0
595	20241212	090200	4768635	1958	1959	1959	1958	105
596	20241212	090100	4563040	1958	1958	1958	1958	1430
597	20241212	090000	1763100	1959	1959	1959	1959	900