KissMeData/046120/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	193000	128659521	1945	1945	1945	1945	1074
3	20241216	192900	128659521	1945	1945	1945	1945	0
4	20241216	192800	128659521	1945	1945	1945	1945	0
5	20241216	192700	128659521	1945	1945	1945	1945	0
6	20241216	192600	128659521	1945	1945	1945	1945	0
7	20241216	192500	128659521	1945	1945	1945	1945	0
8	20241216	192400	128659521	1945	1945	1945	1945	0
9	20241216	192300	128659521	1945	1945	1945	1945	0
10	20241216	192200	128659521	1945	1945	1945	1945	0
11	20241216	192100	128659521	1945	1945	1945	1945	0
12	20241216	192000	128659521	1945	1945	1945	1945	0
13	20241216	191900	128659521	1945	1945	1945	1945	0
14	20241216	191800	128659521	1945	1945	1945	1945	0
15	20241216	191700	128659521	1945	1945	1945	1945	0
16	20241216	191600	128659521	1945	1945	1945	1945	0
17	20241216	191500	128659521	1945	1945	1945	1945	0
18	20241216	191400	128659521	1945	1945	1945	1945	0
19	20241216	191300	128659521	1945	1945	1945	1945	0
20	20241216	191200	128659521	1945	1945	1945	1945	0
21	20241216	191100	128659521	1945	1945	1945	1945	0
22	20241216	191000	128659521	1945	1945	1945	1945	0
23	20241216	190900	128659521	1945	1945	1945	1945	0
24	20241216	190800	128659521	1945	1945	1945	1945	0
25	20241216	190700	128659521	1945	1945	1945	1945	0
26	20241216	190600	128659521	1945	1945	1945	1945	0
27	20241216	190500	128659521	1945	1945	1945	1945	0
28	20241216	190400	128659521	1945	1945	1945	1945	0
29	20241216	190300	128659521	1945	1945	1945	1945	0
30	20241216	190200	128659521	1945	1945	1945	1945	0
31	20241216	190100	128659521	1945	1945	1945	1945	0
32	20241216	190000	128659521	1945	1945	1945	1945	1074
33	20241216	185900	128659521	1945	1945	1945	1945	0
34	20241216	185800	128659521	1945	1945	1945	1945	0
35	20241216	185700	128659521	1945	1945	1945	1945	0
36	20241216	185600	128659521	1945	1945	1945	1945	0
37	20241216	185500	128659521	1945	1945	1945	1945	0
38	20241216	185400	128659521	1945	1945	1945	1945	0
39	20241216	185300	128659521	1945	1945	1945	1945	0
40	20241216	185200	128659521	1945	1945	1945	1945	0
41	20241216	185100	128659521	1945	1945	1945	1945	0
42	20241216	185000	128659521	1945	1945	1945	1945	0
43	20241216	184900	128659521	1945	1945	1945	1945	0
44	20241216	184800	128659521	1945	1945	1945	1945	0
45	20241216	184700	128659521	1945	1945	1945	1945	0
46	20241216	184600	128659521	1945	1945	1945	1945	0
47	20241216	184500	128659521	1945	1945	1945	1945	0
48	20241216	184400	128659521	1945	1945	1945	1945	0
49	20241216	184300	128659521	1945	1945	1945	1945	0
50	20241216	184200	128659521	1945	1945	1945	1945	0
51	20241216	184100	128659521	1945	1945	1945	1945	0
52	20241216	184000	128659521	1945	1945	1945	1945	0
53	20241216	183900	128659521	1945	1945	1945	1945	0
54	20241216	183800	128659521	1945	1945	1945	1945	0
55	20241216	183700	128659521	1945	1945	1945	1945	0
56	20241216	183600	128659521	1945	1945	1945	1945	0
57	20241216	183500	128659521	1945	1945	1945	1945	0
58	20241216	183400	128659521	1945	1945	1945	1945	0
59	20241216	183300	128659521	1945	1945	1945	1945	0
60	20241216	183200	128659521	1945	1945	1945	1945	0
61	20241216	183100	128659521	1945	1945	1945	1945	0
62	20241216	183000	128659521	1945	1945	1945	1945	1074
63	20241216	182900	128659521	1945	1945	1945	1945	0
64	20241216	182800	128659521	1945	1945	1945	1945	0
65	20241216	182700	128659521	1945	1945	1945	1945	0
66	20241216	182600	128659521	1945	1945	1945	1945	0
67	20241216	182500	128659521	1945	1945	1945	1945	0
68	20241216	182400	128659521	1945	1945	1945	1945	0
69	20241216	182300	128659521	1945	1945	1945	1945	0
70	20241216	182200	128659521	1945	1945	1945	1945	0
71	20241216	182100	128659521	1945	1945	1945	1945	0
72	20241216	182000	128659521	1945	1945	1945	1945	0
73	20241216	181900	128659521	1945	1945	1945	1945	0
74	20241216	181800	128659521	1945	1945	1945	1945	0
75	20241216	181700	128659521	1945	1945	1945	1945	0
76	20241216	181600	128659521	1945	1945	1945	1945	0
77	20241216	181500	128659521	1945	1945	1945	1945	0
78	20241216	181400	128659521	1945	1945	1945	1945	0
79	20241216	181300	128659521	1945	1945	1945	1945	0
80	20241216	181200	128659521	1945	1945	1945	1945	0
81	20241216	181100	128659521	1945	1945	1945	1945	0
82	20241216	181000	128659521	1945	1945	1945	1945	0
83	20241216	180900	128659521	1945	1945	1945	1945	0
84	20241216	180800	128659521	1945	1945	1945	1945	0
85	20241216	180700	128659521	1945	1945	1945	1945	0
86	20241216	180600	128659521	1945	1945	1945	1945	0
87	20241216	180500	128659521	1945	1945	1945	1945	0
88	20241216	180400	128659521	1945	1945	1945	1945	0
89	20241216	180300	128659521	1945	1945	1945	1945	0
90	20241216	180200	128659521	1945	1945	1945	1945	0
91	20241216	180100	128659521	1945	1945	1945	1945	0
92	20241216	180000	128659521	1945	1945	1945	1945	1074
93	20241216	175900	128659521	1945	1945	1945	1945	0
94	20241216	175800	128659521	1945	1945	1945	1945	0
95	20241216	175700	128659521	1945	1945	1945	1945	0
96	20241216	175600	128659521	1945	1945	1945	1945	0
97	20241216	175500	128659521	1945	1945	1945	1945	0
98	20241216	175400	128659521	1945	1945	1945	1945	0
99	20241216	175300	128659521	1945	1945	1945	1945	0
100	20241216	175200	128659521	1945	1945	1945	1945	0
101	20241216	175100	128659521	1945	1945	1945	1945	0
102	20241216	175000	128659521	1945	1945	1945	1945	0
103	20241216	174900	128659521	1945	1945	1945	1945	0
104	20241216	174800	128659521	1945	1945	1945	1945	0
105	20241216	174700	128659521	1945	1945	1945	1945	0
106	20241216	174600	128659521	1945	1945	1945	1945	0
107	20241216	174500	128659521	1945	1945	1945	1945	0
108	20241216	174400	128659521	1945	1945	1945	1945	0
109	20241216	174300	128659521	1945	1945	1945	1945	0
110	20241216	174200	128659521	1945	1945	1945	1945	0
111	20241216	174100	128659521	1945	1945	1945	1945	0
112	20241216	174000	128659521	1945	1945	1945	1945	0
113	20241216	173900	128659521	1945	1945	1945	1945	0
114	20241216	173800	128659521	1945	1945	1945	1945	0
115	20241216	173700	128659521	1945	1945	1945	1945	0
116	20241216	173600	128659521	1945	1945	1945	1945	0
117	20241216	173500	128659521	1945	1945	1945	1945	0
118	20241216	173400	128659521	1945	1945	1945	1945	0
119	20241216	173300	128659521	1945	1945	1945	1945	0
120	20241216	173200	128659521	1945	1945	1945	1945	0
121	20241216	173100	128659521	1945	1945	1945	1945	0
122	20241216	173000	128659521	1945	1945	1945	1945	1074
123	20241216	172900	128659521	1945	1945	1945	1945	0
124	20241216	172800	128659521	1945	1945	1945	1945	0
125	20241216	172700	128659521	1945	1945	1945	1945	0
126	20241216	172600	128659521	1945	1945	1945	1945	0
127	20241216	172500	128659521	1945	1945	1945	1945	0
128	20241216	172400	128659521	1945	1945	1945	1945	0
129	20241216	172300	128659521	1945	1945	1945	1945	0
130	20241216	172200	128659521	1945	1945	1945	1945	0
131	20241216	172100	128659521	1945	1945	1945	1945	0
132	20241216	172000	128659521	1945	1945	1945	1945	0
133	20241216	171900	128659521	1945	1945	1945	1945	0
134	20241216	171800	128659521	1945	1945	1945	1945	0
135	20241216	171700	128659521	1945	1945	1945	1945	0
136	20241216	171600	128659521	1945	1945	1945	1945	0
137	20241216	171500	128659521	1945	1945	1945	1945	0
138	20241216	171400	128659521	1945	1945	1945	1945	0
139	20241216	171300	128659521	1945	1945	1945	1945	0
140	20241216	171200	128659521	1945	1945	1945	1945	0
141	20241216	171100	128659521	1945	1945	1945	1945	0
142	20241216	171000	128659521	1945	1945	1945	1945	0
143	20241216	170900	128659521	1945	1945	1945	1945	0
144	20241216	170800	128659521	1945	1945	1945	1945	0
145	20241216	170700	128659521	1945	1945	1945	1945	0
146	20241216	170600	128659521	1945	1945	1945	1945	0
147	20241216	170500	128659521	1945	1945	1945	1945	0
148	20241216	170400	128659521	1945	1945	1945	1945	0
149	20241216	170300	128659521	1945	1945	1945	1945	0
150	20241216	170200	128659521	1945	1945	1945	1945	0
151	20241216	170100	128659521	1945	1945	1945	1945	0
152	20241216	170000	128659521	1945	1945	1945	1945	1074
153	20241216	165900	128659521	1945	1945	1945	1945	0
154	20241216	165800	128659521	1945	1945	1945	1945	0
155	20241216	165700	128659521	1945	1945	1945	1945	0
156	20241216	165600	128659521	1945	1945	1945	1945	0
157	20241216	165500	128659521	1945	1945	1945	1945	0
158	20241216	165400	128659521	1945	1945	1945	1945	0
159	20241216	165300	128659521	1945	1945	1945	1945	0
160	20241216	165200	128659521	1945	1945	1945	1945	0
161	20241216	165100	128659521	1945	1945	1945	1945	0
162	20241216	165000	128659521	1945	1945	1945	1945	0
163	20241216	164900	128659521	1945	1945	1945	1945	0
164	20241216	164800	128659521	1945	1945	1945	1945	0
165	20241216	164700	128659521	1945	1945	1945	1945	0
166	20241216	164600	128659521	1945	1945	1945	1945	0
167	20241216	164500	128659521	1945	1945	1945	1945	0
168	20241216	164400	128659521	1945	1945	1945	1945	0
169	20241216	164300	128659521	1945	1945	1945	1945	0
170	20241216	164200	128659521	1945	1945	1945	1945	0
171	20241216	164100	128659521	1945	1945	1945	1945	0
172	20241216	164000	128659521	1945	1945	1945	1945	0
173	20241216	163900	128659521	1945	1945	1945	1945	0
174	20241216	163800	128659521	1945	1945	1945	1945	0
175	20241216	163700	128659521	1945	1945	1945	1945	0
176	20241216	163600	128659521	1945	1945	1945	1945	0
177	20241216	163500	128659521	1945	1945	1945	1945	0
178	20241216	163400	128659521	1945	1945	1945	1945	0
179	20241216	163300	128659521	1945	1945	1945	1945	0
180	20241216	163200	128659521	1945	1945	1945	1945	0
181	20241216	163100	128659521	1945	1945	1945	1945	0
182	20241216	163000	128659521	1945	1945	1945	1945	1074
183	20241216	162900	128659521	1945	1945	1945	1945	0
184	20241216	162800	128659521	1945	1945	1945	1945	0
185	20241216	162700	128659521	1945	1945	1945	1945	0
186	20241216	162600	128659521	1945	1945	1945	1945	0
187	20241216	162500	128659521	1945	1945	1945	1945	0
188	20241216	162400	128659521	1945	1945	1945	1945	0
189	20241216	162300	128659521	1945	1945	1945	1945	0
190	20241216	162200	128659521	1945	1945	1945	1945	0
191	20241216	162100	128659521	1945	1945	1945	1945	0
192	20241216	162000	128659521	1945	1945	1945	1945	0
193	20241216	161900	128659521	1945	1945	1945	1945	0
194	20241216	161800	128659521	1945	1945	1945	1945	0
195	20241216	161700	128659521	1945	1945	1945	1945	0
196	20241216	161600	128659521	1945	1945	1945	1945	0
197	20241216	161500	128659521	1945	1945	1945	1945	0
198	20241216	161400	128659521	1945	1945	1945	1945	0
199	20241216	161300	128659521	1945	1945	1945	1945	0
200	20241216	161200	128659521	1945	1945	1945	1945	0
201	20241216	161100	128659521	1945	1945	1945	1945	0
202	20241216	161000	128659521	1945	1945	1945	1945	0
203	20241216	160900	128659521	1945	1945	1945	1945	0
204	20241216	160800	128659521	1945	1945	1945	1945	0
205	20241216	160700	128659521	1945	1945	1945	1945	0
206	20241216	160600	128659521	1945	1945	1945	1945	0
207	20241216	160500	128659521	1945	1945	1945	1945	0
208	20241216	160400	128659521	1945	1945	1945	1945	0
209	20241216	160300	128659521	1945	1945	1945	1945	0
210	20241216	160200	128659521	1945	1945	1945	1945	0
211	20241216	160100	128659521	1945	1945	1945	1945	0
212	20241216	160000	128659521	1945	1945	1945	1945	1074
213	20241216	155900	128659521	1945	1945	1945	1945	0
214	20241216	155800	128659521	1945	1945	1945	1945	0
215	20241216	155700	128659521	1945	1945	1945	1945	0
216	20241216	155600	128659521	1945	1945	1945	1945	0
217	20241216	155500	128659521	1945	1945	1945	1945	0
218	20241216	155400	128659521	1945	1945	1945	1945	0
219	20241216	155300	128659521	1945	1945	1945	1945	0
220	20241216	155200	128659521	1945	1945	1945	1945	0
221	20241216	155100	128659521	1945	1945	1945	1945	0
222	20241216	155000	128659521	1945	1945	1945	1945	0
223	20241216	154900	128659521	1945	1945	1945	1945	0
224	20241216	154800	128659521	1945	1945	1945	1945	0
225	20241216	154700	128659521	1945	1945	1945	1945	0
226	20241216	154600	128659521	1945	1945	1945	1945	0
227	20241216	154500	128659521	1945	1945	1945	1945	0
228	20241216	154400	128659521	1945	1945	1945	1945	0
229	20241216	154300	128659521	1945	1945	1945	1945	0
230	20241216	154200	128659521	1945	1945	1945	1945	0
231	20241216	154100	128659521	1945	1945	1945	1945	0
232	20241216	154000	128659521	1945	1945	1945	1945	0
233	20241216	153900	128659521	1945	1945	1945	1945	0
234	20241216	153800	128659521	1945	1945	1945	1945	0
235	20241216	153700	128659521	1945	1945	1945	1945	0
236	20241216	153600	128659521	1945	1945	1945	1945	0
237	20241216	153500	128659521	1945	1945	1945	1945	0
238	20241216	153400	128659521	1945	1945	1945	1945	0
239	20241216	153300	128659521	1945	1945	1945	1945	0
240	20241216	153200	128659521	1945	1945	1945	1945	0
241	20241216	153100	128659521	1945	1945	1945	1945	0
242	20241216	153000	128659521	1945	1945	1945	1945	2148
243	20241216	152900	126570591	1945	1945	1945	1945	0
244	20241216	152800	126570591	1945	1945	1945	1945	0
245	20241216	152700	126570591	1945	1945	1945	1945	0
246	20241216	152600	126570591	1945	1945	1945	1945	0
247	20241216	152500	126570591	1945	1945	1945	1945	0
248	20241216	152400	126570591	1945	1945	1945	1945	0
249	20241216	152300	126570591	1945	1945	1945	1945	0
250	20241216	152200	126570591	1945	1945	1945	1945	0
251	20241216	152100	126570591	1945	1945	1945	1945	0
252	20241216	152000	126570591	1945	1945	1945	1945	0
253	20241216	151900	126570591	1945	1944	1945	1944	297
254	20241216	151800	125993023	1945	1945	1945	1945	1000
255	20241216	151700	124048023	1945	1945	1945	1945	100
256	20241216	151600	123853523	1945	1945	1945	1945	0
257	20241216	151500	123853523	1945	1945	1945	1945	0
258	20241216	151400	123853523	1945	1945	1945	1945	0
259	20241216	151300	123853523	1945	1945	1945	1945	1
260	20241216	151200	123851578	1944	1944	1944	1944	0
261	20241216	151100	123851578	1944	1944	1944	1944	0
262	20241216	151000	123851578	1944	1944	1944	1944	0
263	20241216	150900	123851578	1944	1945	1945	1944	4
264	20241216	150800	123843799	1945	1945	1945	1945	0
265	20241216	150700	123843799	1945	1945	1945	1945	0
266	20241216	150600	123843799	1945	1945	1945	1945	10
267	20241216	150500	123824349	1945	1945	1945	1945	0
268	20241216	150400	123824349	1945	1945	1945	1945	0
269	20241216	150300	123824349	1945	1945	1945	1945	0
270	20241216	150200	123824349	1945	1945	1945	1945	9
271	20241216	150100	123806844	1945	1945	1945	1945	0
272	20241216	150000	123806844	1945	1945	1945	1945	0
273	20241216	145900	123806844	1945	1945	1945	1945	0
274	20241216	145800	123806844	1945	1945	1945	1945	0
275	20241216	145700	123806844	1945	1945	1945	1945	0
276	20241216	145600	123806844	1945	1945	1945	1945	0
277	20241216	145500	123806844	1945	1945	1945	1945	0
278	20241216	145400	123806844	1945	1945	1945	1945	2
279	20241216	145300	123802954	1945	1945	1945	1945	0
280	20241216	145200	123802954	1945	1945	1945	1945	37
281	20241216	145100	123730989	1944	1944	1944	1944	10
282	20241216	145000	123711549	1945	1945	1945	1945	0
283	20241216	144900	123711549	1945	1945	1945	1945	10
284	20241216	144800	123692099	1950	1944	1950	1944	1539
285	20241216	144700	120700277	1948	1948	1948	1948	0
286	20241216	144600	120700277	1948	1948	1948	1948	55
287	20241216	144500	120593137	1947	1947	1947	1947	2
288	20241216	144400	120589243	1946	1946	1946	1946	0
289	20241216	144300	120589243	1946	1946	1946	1946	0
290	20241216	144200	120589243	1946	1946	1946	1946	0
291	20241216	144100	120589243	1946	1946	1946	1946	33
292	20241216	144000	120525025	1946	1946	1946	1946	0
293	20241216	143900	120525025	1946	1944	1946	1944	120
294	20241216	143800	120291507	1944	1944	1944	1944	0
295	20241216	143700	120291507	1944	1944	1944	1944	0
296	20241216	143600	120291507	1944	1944	1944	1944	0
297	20241216	143500	120291507	1944	1943	1944	1943	395
298	20241216	143400	119523628	1943	1943	1943	1943	1
299	20241216	143300	119521685	1943	1943	1943	1943	100
300	20241216	143200	119327385	1944	1944	1944	1944	1
301	20241216	143100	119325441	1943	1943	1943	1943	0
302	20241216	143000	119325441	1943	1943	1943	1943	0
303	20241216	142900	119325441	1943	1943	1943	1943	0
304	20241216	142800	119325441	1943	1943	1943	1943	0
305	20241216	142700	119325441	1943	1943	1943	1943	0
306	20241216	142600	119325441	1943	1943	1943	1943	74
307	20241216	142500	119181659	1943	1943	1943	1943	0
308	20241216	142400	119181659	1943	1943	1943	1943	0
309	20241216	142300	119181659	1943	1943	1943	1943	0
310	20241216	142200	119181659	1943	1943	1943	1943	848
311	20241216	142100	117533995	1943	1943	1943	1943	50
312	20241216	142000	117436845	1943	1943	1943	1943	2
313	20241216	141900	117432959	1943	1943	1943	1943	0
314	20241216	141800	117432959	1943	1943	1943	1943	0
315	20241216	141700	117432959	1943	1943	1943	1943	0
316	20241216	141600	117432959	1943	1943	1943	1943	0
317	20241216	141500	117432959	1943	1943	1943	1943	100
318	20241216	141400	117238659	1944	1944	1944	1944	1
319	20241216	141300	117236715	1944	1944	1944	1944	0
320	20241216	141200	117236715	1944	1944	1944	1944	0
321	20241216	141100	117236715	1944	1944	1944	1944	0
322	20241216	141000	117236715	1944	1944	1944	1944	0
323	20241216	140900	117236715	1944	1944	1944	1944	0
324	20241216	140800	117236715	1944	1944	1944	1944	0
325	20241216	140700	117236715	1944	1944	1944	1944	102
326	20241216	140600	117038427	1942	1942	1942	1942	0
327	20241216	140500	117038427	1942	1942	1942	1942	230
328	20241216	140400	116591767	1944	1944	1944	1944	0
329	20241216	140300	116591767	1944	1944	1944	1944	1
330	20241216	140200	116589823	1942	1942	1942	1942	0
331	20241216	140100	116589823	1942	1942	1942	1942	200
332	20241216	140000	116201423	1944	1944	1944	1944	1
333	20241216	135900	116199479	1943	1943	1943	1943	265
334	20241216	135800	115684584	1943	1943	1943	1943	10
335	20241216	135700	115665154	1942	1942	1942	1942	0
336	20241216	135600	115665154	1942	1942	1942	1942	0
337	20241216	135500	115665154	1942	1942	1942	1942	1
338	20241216	135400	115663212	1942	1942	1942	1942	263
339	20241216	135300	115152466	1943	1943	1943	1943	0
340	20241216	135200	115152466	1943	1943	1943	1943	0
341	20241216	135100	115152466	1943	1943	1943	1943	0
342	20241216	135000	115152466	1943	1943	1943	1943	0
343	20241216	134900	115152466	1943	1943	1943	1943	0
344	20241216	134800	115152466	1943	1943	1943	1943	0
345	20241216	134700	115152466	1943	1943	1943	1943	2
346	20241216	134600	115148580	1943	1943	1943	1943	1
347	20241216	134500	115146637	1942	1942	1942	1942	0
348	20241216	134400	115146637	1942	1942	1942	1942	0
349	20241216	134300	115146637	1942	1942	1942	1942	200
350	20241216	134200	114758237	1942	1942	1942	1942	0
351	20241216	134100	114758237	1942	1942	1942	1942	0
352	20241216	134000	114758237	1942	1942	1942	1942	0
353	20241216	133900	114758237	1942	1942	1942	1942	0
354	20241216	133800	114758237	1942	1942	1942	1942	0
355	20241216	133700	114758237	1942	1942	1942	1942	0
356	20241216	133600	114758237	1942	1942	1942	1942	0
357	20241216	133500	114758237	1942	1942	1942	1942	0
358	20241216	133400	114758237	1942	1942	1942	1942	0
359	20241216	133300	114758237	1942	1942	1942	1942	0
360	20241216	133200	114758237	1942	1942	1942	1942	0
361	20241216	133100	114758237	1942	1942	1942	1942	100
362	20241216	133000	114564037	1942	1942	1942	1942	0
363	20241216	132900	114564037	1942	1942	1942	1942	0
364	20241216	132800	114564037	1942	1942	1942	1942	0
365	20241216	132700	114564037	1942	1942	1942	1942	0
366	20241216	132600	114564037	1942	1942	1942	1942	0
367	20241216	132500	114564037	1942	1942	1942	1942	100
368	20241216	132400	114369837	1944	1941	1944	1941	350
369	20241216	132300	113689587	1940	1938	1940	1938	642
370	20241216	132200	112444991	1938	1940	1940	1938	1406
371	20241216	132100	109718396	1944	1944	1944	1944	12
372	20241216	132000	109695068	1944	1944	1944	1944	0
373	20241216	131900	109695068	1944	1944	1944	1944	0
374	20241216	131800	109695068	1944	1944	1944	1944	0
375	20241216	131700	109695068	1944	1944	1944	1944	0
376	20241216	131600	109695068	1944	1944	1944	1940	12
377	20241216	131500	109671771	1941	1941	1941	1941	0
378	20241216	131400	109671771	1941	1941	1941	1941	1
379	20241216	131300	109669830	1940	1940	1940	1940	0
380	20241216	131200	109669830	1940	1940	1940	1940	0
381	20241216	131100	109669830	1940	1940	1940	1940	0
382	20241216	131000	109669830	1940	1940	1940	1940	0
383	20241216	130900	109669830	1940	1940	1940	1940	0
384	20241216	130800	109669830	1940	1940	1940	1940	0
385	20241216	130700	109669830	1940	1940	1940	1940	11
386	20241216	130600	109648490	1940	1940	1940	1940	0
387	20241216	130500	109648490	1940	1940	1940	1940	0
388	20241216	130400	109648490	1940	1940	1940	1940	0
389	20241216	130300	109648490	1940	1940	1940	1940	0
390	20241216	130200	109648490	1940	1940	1940	1940	0
391	20241216	130100	109648490	1940	1940	1940	1940	0
392	20241216	130000	109648490	1940	1940	1940	1940	0
393	20241216	125900	109648490	1940	1940	1940	1940	0
394	20241216	125800	109648490	1940	1940	1940	1940	20
395	20241216	125700	109609690	1945	1945	1945	1945	0
396	20241216	125600	109609690	1945	1945	1945	1945	30
397	20241216	125500	109551340	1945	1945	1945	1945	0
398	20241216	125400	109551340	1945	1945	1945	1945	0
399	20241216	125300	109551340	1945	1940	1945	1940	1138
400	20241216	125200	107339660	1937	1937	1937	1937	0
401	20241216	125100	107339660	1937	1937	1937	1937	0
402	20241216	125000	107339660	1937	1937	1937	1937	0
403	20241216	124900	107339660	1937	1937	1937	1937	0
404	20241216	124800	107339660	1937	1937	1937	1937	0
405	20241216	124700	107339660	1937	1937	1937	1937	0
406	20241216	124600	107339660	1937	1937	1937	1937	0
407	20241216	124500	107339660	1937	1937	1937	1937	0
408	20241216	124400	107339660	1937	1937	1937	1937	11
409	20241216	124300	107318353	1936	1936	1936	1936	0
410	20241216	124200	107318353	1936	1936	1936	1936	0
411	20241216	124100	107318353	1936	1936	1936	1936	0
412	20241216	124000	107318353	1936	1936	1936	1936	0
413	20241216	123900	107318353	1936	1936	1936	1936	0
414	20241216	123800	107318353	1936	1936	1936	1936	100
415	20241216	123700	107124753	1936	1936	1936	1936	0
416	20241216	123600	107124753	1936	1936	1936	1936	0
417	20241216	123500	107124753	1936	1936	1936	1936	0
418	20241216	123400	107124753	1936	1939	1939	1936	3000
419	20241216	123300	101312660	1940	1940	1940	1940	0
420	20241216	123200	101312660	1940	1940	1940	1940	0
421	20241216	123100	101312660	1940	1940	1940	1940	0
422	20241216	123000	101312660	1940	1940	1940	1940	61
423	20241216	122900	101194320	1939	1939	1939	1939	0
424	20241216	122800	101194320	1939	1939	1939	1939	0
425	20241216	122700	101194320	1939	1939	1939	1939	74
426	20241216	122600	101050834	1940	1940	1940	1940	0
427	20241216	122500	101050834	1940	1940	1940	1940	1000
428	20241216	122400	99110834	1940	1940	1940	1940	1
429	20241216	122300	99108894	1940	1940	1940	1939	2183
430	20241216	122200	94873903	1940	1940	1940	1940	0
431	20241216	122100	94873903	1940	1940	1940	1940	0
432	20241216	122000	94873903	1940	1940	1940	1940	0
433	20241216	121900	94873903	1940	1940	1940	1940	0
434	20241216	121800	94873903	1940	1940	1940	1940	0
435	20241216	121700	94873903	1940	1940	1940	1940	0
436	20241216	121600	94873903	1940	1940	1940	1940	0
437	20241216	121500	94873903	1940	1940	1940	1940	43
438	20241216	121400	94790483	1940	1940	1940	1940	0
439	20241216	121300	94790483	1940	1940	1940	1940	0
440	20241216	121200	94790483	1940	1940	1940	1940	2
441	20241216	121100	94786603	1940	1940	1940	1940	0
442	20241216	121000	94786603	1940	1940	1940	1940	0
443	20241216	120900	94786603	1940	1940	1940	1940	0
444	20241216	120800	94786603	1940	1940	1940	1940	0
445	20241216	120700	94786603	1940	1940	1940	1940	7
446	20241216	120600	94773023	1940	1940	1940	1940	1893
447	20241216	120500	91100603	1946	1946	1946	1946	662
448	20241216	120400	89812351	1946	1946	1946	1946	55
449	20241216	120300	89705321	1946	1946	1946	1946	175
450	20241216	120200	89364771	1940	1940	1940	1940	0
451	20241216	120100	89364771	1940	1940	1940	1940	0
452	20241216	120000	89364771	1940	1940	1940	1940	0
453	20241216	115900	89364771	1940	1940	1940	1940	0
454	20241216	115800	89364771	1940	1940	1940	1940	295
455	20241216	115700	88792471	1940	1940	1940	1940	0
456	20241216	115600	88792471	1940	1940	1940	1940	0
457	20241216	115500	88792471	1940	1940	1940	1940	0
458	20241216	115400	88792471	1940	1940	1940	1940	2
459	20241216	115300	88788591	1946	1946	1946	1946	0
460	20241216	115200	88788591	1946	1946	1946	1946	0
461	20241216	115100	88788591	1946	1946	1946	1946	0
462	20241216	115000	88788591	1946	1946	1946	1946	1
463	20241216	114900	88786645	1946	1943	1946	1943	25
464	20241216	114800	88738028	1943	1943	1943	1943	0
465	20241216	114700	88738028	1943	1943	1943	1943	0
466	20241216	114600	88738028	1943	1943	1943	1943	0
467	20241216	114500	88738028	1943	1943	1943	1943	0
468	20241216	114400	88738028	1943	1943	1943	1943	100
469	20241216	114300	88543728	1943	1943	1943	1943	0
470	20241216	114200	88543728	1943	1943	1943	1943	203
471	20241216	114100	88149299	1943	1943	1943	1943	0
472	20241216	114000	88149299	1943	1943	1943	1943	0
473	20241216	113900	88149299	1943	1943	1943	1943	8
474	20241216	113800	88133755	1938	1938	1938	1938	0
475	20241216	113700	88133755	1938	1939	1939	1938	1145
476	20241216	113600	85914735	1938	1938	1938	1938	0
477	20241216	113500	85914735	1938	1938	1938	1938	0
478	20241216	113400	85914735	1938	1939	1939	1938	300
479	20241216	113300	85333326	1938	1939	1939	1938	500
480	20241216	113200	84364325	1939	1939	1939	1939	0
481	20241216	113100	84364325	1939	1939	1939	1939	0
482	20241216	113000	84364325	1939	1941	1941	1939	3200
483	20241216	112900	78155969	1942	1942	1942	1942	1178
484	20241216	112800	75868293	1942	1942	1942	1942	0
485	20241216	112700	75868293	1942	1942	1942	1942	0
486	20241216	112600	75868293	1942	1942	1942	1942	299
487	20241216	112500	75287635	1942	1942	1942	1942	1
488	20241216	112400	75285693	1942	1942	1942	1942	0
489	20241216	112300	75285693	1942	1942	1942	1942	0
490	20241216	112200	75285693	1942	1942	1942	1942	1
491	20241216	112100	75283751	1942	1942	1942	1942	0
492	20241216	112000	75283751	1942	1942	1942	1942	7
493	20241216	111900	75270157	1942	1942	1942	1942	0
494	20241216	111800	75270157	1942	1942	1942	1942	0
495	20241216	111700	75270157	1942	1943	1943	1942	2
496	20241216	111600	75266272	1944	1944	1944	1944	0
497	20241216	111500	75266272	1944	1944	1944	1944	1
498	20241216	111400	75264328	1945	1945	1945	1945	1
499	20241216	111300	75262383	1946	1946	1946	1946	10
500	20241216	111200	75242923	1946	1946	1946	1946	0
501	20241216	111100	75242923	1946	1946	1946	1946	1
502	20241216	111000	75240977	1942	1942	1942	1942	545
503	20241216	110900	74182587	1946	1943	1946	1942	201
504	20241216	110800	73792207	1946	1946	1946	1946	0
505	20241216	110700	73792207	1946	1946	1946	1946	0
506	20241216	110600	73792207	1946	1946	1946	1946	0
507	20241216	110500	73792207	1946	1946	1946	1946	0
508	20241216	110400	73792207	1946	1946	1946	1946	0
509	20241216	110300	73792207	1946	1946	1946	1946	1
510	20241216	110200	73790261	1943	1943	1943	1943	5
511	20241216	110100	73780546	1946	1946	1946	1946	0
512	20241216	110000	73780546	1946	1946	1946	1946	15
513	20241216	105900	73751356	1943	1943	1943	1943	500
514	20241216	105800	72779856	1946	1946	1946	1946	0
515	20241216	105700	72779856	1946	1943	1946	1943	2
516	20241216	105600	72775967	1942	1942	1942	1942	0
517	20241216	105500	72775967	1942	1942	1942	1942	1
518	20241216	105400	72774025	1941	1941	1941	1941	0
519	20241216	105300	72774025	1941	1941	1941	1941	0
520	20241216	105200	72774025	1941	1941	1941	1941	0
521	20241216	105100	72774025	1941	1941	1941	1941	0
522	20241216	105000	72774025	1941	1946	1946	1941	500
523	20241216	104900	71802444	1942	1942	1942	1942	0
524	20241216	104800	71802444	1942	1942	1942	1942	0
525	20241216	104700	71802444	1942	1942	1942	1942	0
526	20241216	104600	71802444	1942	1942	1942	1942	300
527	20241216	104500	71219844	1942	1942	1942	1942	0
528	20241216	104400	71219844	1942	1942	1942	1942	0
529	20241216	104300	71219844	1942	1942	1942	1942	0
530	20241216	104200	71219844	1942	1942	1942	1942	180
531	20241216	104100	70870284	1942	1942	1942	1942	0
532	20241216	104000	70870284	1942	1942	1942	1942	0
533	20241216	103900	70870284	1942	1942	1942	1942	1
534	20241216	103800	70868342	1943	1943	1943	1943	196
535	20241216	103700	70487514	1943	1943	1943	1943	0
536	20241216	103600	70487514	1943	1943	1943	1943	0
537	20241216	103500	70487514	1943	1943	1943	1943	50
538	20241216	103400	70390364	1944	1944	1944	1944	0
539	20241216	103300	70390364	1944	1944	1944	1944	101
540	20241216	103200	70194020	1945	1945	1945	1945	49
541	20241216	103100	70098715	1945	1945	1945	1945	0
542	20241216	103000	70098715	1945	1945	1945	1945	0
543	20241216	102900	70098715	1945	1945	1945	1945	0
544	20241216	102800	70098715	1945	1945	1945	1945	1
545	20241216	102700	70096770	1945	1946	1946	1945	102
546	20241216	102600	69898280	1946	1946	1946	1946	0
547	20241216	102500	69898280	1946	1946	1946	1946	0
548	20241216	102400	69898280	1946	1946	1946	1946	0
549	20241216	102300	69898280	1946	1945	1946	1945	2
550	20241216	102200	69894389	1945	1945	1945	1945	1
551	20241216	102100	69892444	1946	1946	1946	1946	0
552	20241216	102000	69892444	1946	1948	1948	1946	121
553	20241216	101900	69656767	1948	1950	1950	1948	1439
554	20241216	101800	66850754	1951	1950	1951	1950	1563
555	20241216	101700	63802903	1950	1951	1951	1950	168
556	20241216	101600	63475170	1951	1951	1951	1951	4
557	20241216	101500	63467366	1952	1952	1952	1952	0
558	20241216	101400	63467366	1952	1952	1952	1952	2
559	20241216	101300	63463462	1951	1951	1951	1951	0
560	20241216	101200	63463462	1951	1951	1951	1951	0
561	20241216	101100	63463462	1951	1951	1951	1951	0
562	20241216	101000	63463462	1951	1956	1956	1951	30
563	20241216	100900	63404832	1957	1957	1957	1957	1
564	20241216	100800	63402875	1957	1957	1957	1957	1
565	20241216	100700	63400918	1958	1958	1958	1958	0
566	20241216	100600	63400918	1958	1958	1958	1958	0
567	20241216	100500	63400918	1958	1958	1958	1958	3
568	20241216	100400	63395044	1950	1950	1950	1950	48
569	20241216	100300	63301444	1958	1958	1958	1958	4
570	20241216	100200	63293612	1958	1958	1958	1958	0
571	20241216	100100	63293612	1958	1958	1958	1958	0
572	20241216	100000	63293612	1958	1958	1958	1958	0
573	20241216	095900	63293612	1958	1958	1958	1958	0
574	20241216	095800	63293612	1958	1958	1958	1958	0
575	20241216	095700	63293612	1958	1958	1958	1958	1
576	20241216	095600	63291654	1962	1962	1962	1962	0
577	20241216	095500	63291654	1962	1956	1962	1956	4001
578	20241216	095400	55452359	1956	1956	1956	1956	115
579	20241216	095300	55227419	1956	1956	1956	1956	20
580	20241216	095200	55188299	1957	1955	1957	1950	1520
581	20241216	095100	52222664	1957	1957	1957	1957	71
582	20241216	095000	52083717	1957	1957	1957	1957	1
583	20241216	094900	52081760	1958	1955	1960	1955	1613
584	20241216	094800	48923022	1959	1958	1959	1958	457
585	20241216	094700	48028015	1955	1957	1958	1955	297
586	20241216	094600	47446979	1957	1955	1957	1955	201
587	20241216	094500	47054022	1957	1956	1957	1956	20
588	20241216	094400	47014892	1956	1956	1956	1956	501
589	20241216	094300	46034936	1956	1956	1956	1955	610
590	20241216	094200	44842076	1956	1951	1956	1951	4868
591	20241216	094100	35334853	1943	1943	1943	1943	0
592	20241216	094000	35334853	1943	1943	1943	1943	300
593	20241216	093900	34751953	1943	1943	1943	1943	0
594	20241216	093800	34751953	1943	1945	1945	1943	182
595	20241216	093700	34398198	1945	1950	1950	1945	1211
596	20241216	093600	32042563	1950	1952	1952	1950	200
597	20241216	093500	31652429	1953	1952	1953	1952	15
598	20241216	093400	31623144	1952	1952	1952	1952	10
599	20241216	093300	31603624	1952	1952	1952	1952	376
600	20241216	093200	30869672	1952	1952	1952	1952	148
601	20241216	093100	30580776	1952	1950	1952	1950	20
602	20241216	093000	30541756	1953	1953	1953	1953	0
603	20241216	092900	30541756	1953	1953	1953	1953	0
604	20241216	092800	30541756	1953	1953	1953	1953	0
605	20241216	092700	30541756	1953	1953	1953	1953	50
606	20241216	092600	30444106	1946	1946	1946	1946	200
607	20241216	092500	30054906	1946	1947	1947	1946	200
608	20241216	092400	29665704	1947	1947	1947	1947	0
609	20241216	092300	29665704	1947	1949	1949	1946	590
610	20241216	092200	28516063	1946	1949	1949	1946	1022
611	20241216	092100	26527136	1949	1949	1949	1949	200
612	20241216	092000	26137336	1948	1948	1948	1948	0
613	20241216	091900	26137336	1948	1948	1948	1948	59
614	20241216	091800	26022404	1952	1951	1952	1951	1000
615	20241216	091700	24070640	1952	1951	1952	1951	500
616	20241216	091600	23095053	1952	1952	1952	1952	1317
617	20241216	091500	20524269	1950	1945	1950	1945	3074
618	20241216	091400	14530339	1952	1950	1952	1950	151
619	20241216	091300	14235727	1945	1945	1945	1945	176
620	20241216	091200	13893407	1951	1951	1951	1951	0
621	20241216	091100	13893407	1951	1951	1951	1951	0
622	20241216	091000	13893407	1951	1951	1951	1951	3824
623	20241216	090900	6432783	1951	1951	1951	1951	4
624	20241216	090800	6424979	1952	1951	1952	1951	311
625	20241216	090700	5818208	1952	1952	1952	1952	0
626	20241216	090600	5818208	1952	1952	1952	1952	104
627	20241216	090500	5615200	1953	1953	1953	1953	10
628	20241216	090400	5595670	1954	1954	1954	1954	0
629	20241216	090300	5595670	1954	1954	1954	1954	0
630	20241216	090200	5595670	1954	1954	1954	1954	0
631	20241216	090100	5595670	1954	1954	1954	1954	400
632	20241216	090000	4814070	1954	1943	1954	1943	2474