KissMeData/189690/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	203800	204953061	1912	1912	1912	1912	6759
3	20241209	203700	204953061	1912	1912	1912	1912	0
4	20241209	203600	204953061	1912	1912	1912	1912	0
5	20241209	203500	204953061	1912	1912	1912	1912	0
6	20241209	203400	204953061	1912	1912	1912	1912	0
7	20241209	203300	204953061	1912	1912	1912	1912	0
8	20241209	203200	204953061	1912	1912	1912	1912	0
9	20241209	203100	204953061	1912	1912	1912	1912	0
10	20241209	203000	204953061	1912	1912	1912	1912	0
11	20241209	202900	204953061	1912	1912	1912	1912	0
12	20241209	202800	204953061	1912	1912	1912	1912	0
13	20241209	202700	204953061	1912	1912	1912	1912	0
14	20241209	202600	204953061	1912	1912	1912	1912	0
15	20241209	202500	204953061	1912	1912	1912	1912	0
16	20241209	202400	204953061	1912	1912	1912	1912	0
17	20241209	202300	204953061	1912	1912	1912	1912	0
18	20241209	202200	204953061	1912	1912	1912	1912	0
19	20241209	202100	204953061	1912	1912	1912	1912	0
20	20241209	202000	204953061	1912	1912	1912	1912	0
21	20241209	201900	204953061	1912	1912	1912	1912	0
22	20241209	201800	204953061	1912	1912	1912	1912	0
23	20241209	201700	204953061	1912	1912	1912	1912	0
24	20241209	201600	204953061	1912	1912	1912	1912	0
25	20241209	201500	204953061	1912	1912	1912	1912	0
26	20241209	201400	204953061	1912	1912	1912	1912	0
27	20241209	201300	204953061	1912	1912	1912	1912	0
28	20241209	201200	204953061	1912	1912	1912	1912	0
29	20241209	201100	204953061	1912	1912	1912	1912	0
30	20241209	201000	204953061	1912	1912	1912	1912	0
31	20241209	200900	204953061	1912	1912	1912	1912	0
32	20241209	200800	204953061	1912	1912	1912	1912	6759
33	20241209	200700	204953061	1912	1912	1912	1912	0
34	20241209	200600	204953061	1912	1912	1912	1912	0
35	20241209	200500	204953061	1912	1912	1912	1912	0
36	20241209	200400	204953061	1912	1912	1912	1912	0
37	20241209	200300	204953061	1912	1912	1912	1912	0
38	20241209	200200	204953061	1912	1912	1912	1912	0
39	20241209	200100	204953061	1912	1912	1912	1912	0
40	20241209	200000	204953061	1912	1912	1912	1912	0
41	20241209	195900	204953061	1912	1912	1912	1912	0
42	20241209	195800	204953061	1912	1912	1912	1912	0
43	20241209	195700	204953061	1912	1912	1912	1912	0
44	20241209	195600	204953061	1912	1912	1912	1912	0
45	20241209	195500	204953061	1912	1912	1912	1912	0
46	20241209	195400	204953061	1912	1912	1912	1912	0
47	20241209	195300	204953061	1912	1912	1912	1912	0
48	20241209	195200	204953061	1912	1912	1912	1912	0
49	20241209	195100	204953061	1912	1912	1912	1912	0
50	20241209	195000	204953061	1912	1912	1912	1912	0
51	20241209	194900	204953061	1912	1912	1912	1912	0
52	20241209	194800	204953061	1912	1912	1912	1912	0
53	20241209	194700	204953061	1912	1912	1912	1912	0
54	20241209	194600	204953061	1912	1912	1912	1912	0
55	20241209	194500	204953061	1912	1912	1912	1912	0
56	20241209	194400	204953061	1912	1912	1912	1912	0
57	20241209	194300	204953061	1912	1912	1912	1912	0
58	20241209	194200	204953061	1912	1912	1912	1912	0
59	20241209	194100	204953061	1912	1912	1912	1912	0
60	20241209	194000	204953061	1912	1912	1912	1912	0
61	20241209	193900	204953061	1912	1912	1912	1912	0
62	20241209	193800	204953061	1912	1912	1912	1912	6759
63	20241209	193700	204953061	1912	1912	1912	1912	0
64	20241209	193600	204953061	1912	1912	1912	1912	0
65	20241209	193500	204953061	1912	1912	1912	1912	0
66	20241209	193400	204953061	1912	1912	1912	1912	0
67	20241209	193300	204953061	1912	1912	1912	1912	0
68	20241209	193200	204953061	1912	1912	1912	1912	0
69	20241209	193100	204953061	1912	1912	1912	1912	0
70	20241209	193000	204953061	1912	1912	1912	1912	0
71	20241209	192900	204953061	1912	1912	1912	1912	0
72	20241209	192800	204953061	1912	1912	1912	1912	0
73	20241209	192700	204953061	1912	1912	1912	1912	0
74	20241209	192600	204953061	1912	1912	1912	1912	0
75	20241209	192500	204953061	1912	1912	1912	1912	0
76	20241209	192400	204953061	1912	1912	1912	1912	0
77	20241209	192300	204953061	1912	1912	1912	1912	0
78	20241209	192200	204953061	1912	1912	1912	1912	0
79	20241209	192100	204953061	1912	1912	1912	1912	0
80	20241209	192000	204953061	1912	1912	1912	1912	0
81	20241209	191900	204953061	1912	1912	1912	1912	0
82	20241209	191800	204953061	1912	1912	1912	1912	0
83	20241209	191700	204953061	1912	1912	1912	1912	0
84	20241209	191600	204953061	1912	1912	1912	1912	0
85	20241209	191500	204953061	1912	1912	1912	1912	0
86	20241209	191400	204953061	1912	1912	1912	1912	0
87	20241209	191300	204953061	1912	1912	1912	1912	0
88	20241209	191200	204953061	1912	1912	1912	1912	0
89	20241209	191100	204953061	1912	1912	1912	1912	0
90	20241209	191000	204953061	1912	1912	1912	1912	0
91	20241209	190900	204953061	1912	1912	1912	1912	0
92	20241209	190800	204953061	1912	1912	1912	1912	6759
93	20241209	190700	204953061	1912	1912	1912	1912	0
94	20241209	190600	204953061	1912	1912	1912	1912	0
95	20241209	190500	204953061	1912	1912	1912	1912	0
96	20241209	190400	204953061	1912	1912	1912	1912	0
97	20241209	190300	204953061	1912	1912	1912	1912	0
98	20241209	190200	204953061	1912	1912	1912	1912	0
99	20241209	190100	204953061	1912	1912	1912	1912	0
100	20241209	190000	204953061	1912	1912	1912	1912	0
101	20241209	185900	204953061	1912	1912	1912	1912	0
102	20241209	185800	204953061	1912	1912	1912	1912	0
103	20241209	185700	204953061	1912	1912	1912	1912	0
104	20241209	185600	204953061	1912	1912	1912	1912	0
105	20241209	185500	204953061	1912	1912	1912	1912	0
106	20241209	185400	204953061	1912	1912	1912	1912	0
107	20241209	185300	204953061	1912	1912	1912	1912	0
108	20241209	185200	204953061	1912	1912	1912	1912	0
109	20241209	185100	204953061	1912	1912	1912	1912	0
110	20241209	185000	204953061	1912	1912	1912	1912	0
111	20241209	184900	204953061	1912	1912	1912	1912	0
112	20241209	184800	204953061	1912	1912	1912	1912	0
113	20241209	184700	204953061	1912	1912	1912	1912	0
114	20241209	184600	204953061	1912	1912	1912	1912	0
115	20241209	184500	204953061	1912	1912	1912	1912	0
116	20241209	184400	204953061	1912	1912	1912	1912	0
117	20241209	184300	204953061	1912	1912	1912	1912	0
118	20241209	184200	204953061	1912	1912	1912	1912	0
119	20241209	184100	204953061	1912	1912	1912	1912	0
120	20241209	184000	204953061	1912	1912	1912	1912	0
121	20241209	183900	204953061	1912	1912	1912	1912	0
122	20241209	183800	204953061	1912	1912	1912	1912	6759
123	20241209	183700	204953061	1912	1912	1912	1912	0
124	20241209	183600	204953061	1912	1912	1912	1912	0
125	20241209	183500	204953061	1912	1912	1912	1912	0
126	20241209	183400	204953061	1912	1912	1912	1912	0
127	20241209	183300	204953061	1912	1912	1912	1912	0
128	20241209	183200	204953061	1912	1912	1912	1912	0
129	20241209	183100	204953061	1912	1912	1912	1912	0
130	20241209	183000	204953061	1912	1912	1912	1912	0
131	20241209	182900	204953061	1912	1912	1912	1912	0
132	20241209	182800	204953061	1912	1912	1912	1912	0
133	20241209	182700	204953061	1912	1912	1912	1912	0
134	20241209	182600	204953061	1912	1912	1912	1912	0
135	20241209	182500	204953061	1912	1912	1912	1912	0
136	20241209	182400	204953061	1912	1912	1912	1912	0
137	20241209	182300	204953061	1912	1912	1912	1912	0
138	20241209	182200	204953061	1912	1912	1912	1912	0
139	20241209	182100	204953061	1912	1912	1912	1912	0
140	20241209	182000	204953061	1912	1912	1912	1912	0
141	20241209	181900	204953061	1912	1912	1912	1912	0
142	20241209	181800	204953061	1912	1912	1912	1912	0
143	20241209	181700	204953061	1912	1912	1912	1912	0
144	20241209	181600	204953061	1912	1912	1912	1912	0
145	20241209	181500	204953061	1912	1912	1912	1912	0
146	20241209	181400	204953061	1912	1912	1912	1912	0
147	20241209	181300	204953061	1912	1912	1912	1912	0
148	20241209	181200	204953061	1912	1912	1912	1912	0
149	20241209	181100	204953061	1912	1912	1912	1912	0
150	20241209	181000	204953061	1912	1912	1912	1912	0
151	20241209	180900	204953061	1912	1912	1912	1912	0
152	20241209	180800	204953061	1912	1912	1912	1912	6759
153	20241209	180700	204953061	1912	1912	1912	1912	0
154	20241209	180600	204953061	1912	1912	1912	1912	0
155	20241209	180500	204953061	1912	1912	1912	1912	0
156	20241209	180400	204953061	1912	1912	1912	1912	0
157	20241209	180300	204953061	1912	1912	1912	1912	0
158	20241209	180200	204953061	1912	1912	1912	1912	0
159	20241209	180100	204953061	1912	1912	1912	1912	0
160	20241209	180000	204953061	1912	1912	1912	1912	0
161	20241209	175900	204953061	1912	1912	1912	1912	0
162	20241209	175800	204953061	1912	1912	1912	1912	0
163	20241209	175700	204953061	1912	1912	1912	1912	0
164	20241209	175600	204953061	1912	1912	1912	1912	0
165	20241209	175500	204953061	1912	1912	1912	1912	0
166	20241209	175400	204953061	1912	1912	1912	1912	0
167	20241209	175300	204953061	1912	1912	1912	1912	0
168	20241209	175200	204953061	1912	1912	1912	1912	0
169	20241209	175100	204953061	1912	1912	1912	1912	0
170	20241209	175000	204953061	1912	1912	1912	1912	0
171	20241209	174900	204953061	1912	1912	1912	1912	0
172	20241209	174800	204953061	1912	1912	1912	1912	0
173	20241209	174700	204953061	1912	1912	1912	1912	0
174	20241209	174600	204953061	1912	1912	1912	1912	0
175	20241209	174500	204953061	1912	1912	1912	1912	0
176	20241209	174400	204953061	1912	1912	1912	1912	0
177	20241209	174300	204953061	1912	1912	1912	1912	0
178	20241209	174200	204953061	1912	1912	1912	1912	0
179	20241209	174100	204953061	1912	1912	1912	1912	0
180	20241209	174000	204953061	1912	1912	1912	1912	0
181	20241209	173900	204953061	1912	1912	1912	1912	0
182	20241209	173800	204953061	1912	1912	1912	1912	6759
183	20241209	173700	204953061	1912	1912	1912	1912	0
184	20241209	173600	204953061	1912	1912	1912	1912	0
185	20241209	173500	204953061	1912	1912	1912	1912	0
186	20241209	173400	204953061	1912	1912	1912	1912	0
187	20241209	173300	204953061	1912	1912	1912	1912	0
188	20241209	173200	204953061	1912	1912	1912	1912	0
189	20241209	173100	204953061	1912	1912	1912	1912	0
190	20241209	173000	204953061	1912	1912	1912	1912	0
191	20241209	172900	204953061	1912	1912	1912	1912	0
192	20241209	172800	204953061	1912	1912	1912	1912	0
193	20241209	172700	204953061	1912	1912	1912	1912	0
194	20241209	172600	204953061	1912	1912	1912	1912	0
195	20241209	172500	204953061	1912	1912	1912	1912	0
196	20241209	172400	204953061	1912	1912	1912	1912	0
197	20241209	172300	204953061	1912	1912	1912	1912	0
198	20241209	172200	204953061	1912	1912	1912	1912	0
199	20241209	172100	204953061	1912	1912	1912	1912	0
200	20241209	172000	204953061	1912	1912	1912	1912	0
201	20241209	171900	204953061	1912	1912	1912	1912	0
202	20241209	171800	204953061	1912	1912	1912	1912	0
203	20241209	171700	204953061	1912	1912	1912	1912	0
204	20241209	171600	204953061	1912	1912	1912	1912	0
205	20241209	171500	204953061	1912	1912	1912	1912	0
206	20241209	171400	204953061	1912	1912	1912	1912	0
207	20241209	171300	204953061	1912	1912	1912	1912	0
208	20241209	171200	204953061	1912	1912	1912	1912	0
209	20241209	171100	204953061	1912	1912	1912	1912	0
210	20241209	171000	204953061	1912	1912	1912	1912	0
211	20241209	170900	204953061	1912	1912	1912	1912	0
212	20241209	170800	204953061	1912	1912	1912	1912	6759
213	20241209	170700	204953061	1912	1912	1912	1912	0
214	20241209	170600	204953061	1912	1912	1912	1912	0
215	20241209	170500	204953061	1912	1912	1912	1912	0
216	20241209	170400	204953061	1912	1912	1912	1912	0
217	20241209	170300	204953061	1912	1912	1912	1912	0
218	20241209	170200	204953061	1912	1912	1912	1912	0
219	20241209	170100	204953061	1912	1912	1912	1912	0
220	20241209	170000	204953061	1912	1912	1912	1912	0
221	20241209	165900	204953061	1912	1912	1912	1912	0
222	20241209	165800	204953061	1912	1912	1912	1912	0
223	20241209	165700	204953061	1912	1912	1912	1912	0
224	20241209	165600	204953061	1912	1912	1912	1912	0
225	20241209	165500	204953061	1912	1912	1912	1912	0
226	20241209	165400	204953061	1912	1912	1912	1912	0
227	20241209	165300	204953061	1912	1912	1912	1912	0
228	20241209	165200	204953061	1912	1912	1912	1912	0
229	20241209	165100	204953061	1912	1912	1912	1912	0
230	20241209	165000	204953061	1912	1912	1912	1912	0
231	20241209	164900	204953061	1912	1912	1912	1912	0
232	20241209	164800	204953061	1912	1912	1912	1912	0
233	20241209	164700	204953061	1912	1912	1912	1912	0
234	20241209	164600	204953061	1912	1912	1912	1912	0
235	20241209	164500	204953061	1912	1912	1912	1912	0
236	20241209	164400	204953061	1912	1912	1912	1912	0
237	20241209	164300	204953061	1912	1912	1912	1912	0
238	20241209	164200	204953061	1912	1912	1912	1912	0
239	20241209	164100	204953061	1912	1912	1912	1912	0
240	20241209	164000	204953061	1912	1912	1912	1912	0
241	20241209	163900	204953061	1912	1912	1912	1912	0
242	20241209	163800	204953061	1912	1912	1912	1912	6759
243	20241209	163700	204953061	1912	1912	1912	1912	0
244	20241209	163600	204953061	1912	1912	1912	1912	0
245	20241209	163500	204953061	1912	1912	1912	1912	0
246	20241209	163400	204953061	1912	1912	1912	1912	0
247	20241209	163300	204953061	1912	1912	1912	1912	0
248	20241209	163200	204953061	1912	1912	1912	1912	0
249	20241209	163100	204953061	1912	1912	1912	1912	0
250	20241209	163000	204953061	1912	1912	1912	1912	0
251	20241209	162900	204953061	1912	1912	1912	1912	0
252	20241209	162800	204953061	1912	1912	1912	1912	0
253	20241209	162700	204953061	1912	1912	1912	1912	0
254	20241209	162600	204953061	1912	1912	1912	1912	0
255	20241209	162500	204953061	1912	1912	1912	1912	0
256	20241209	162400	204953061	1912	1912	1912	1912	0
257	20241209	162300	204953061	1912	1912	1912	1912	0
258	20241209	162200	204953061	1912	1912	1912	1912	0
259	20241209	162100	204953061	1912	1912	1912	1912	0
260	20241209	162000	204953061	1912	1912	1912	1912	0
261	20241209	161900	204953061	1912	1912	1912	1912	0
262	20241209	161800	204953061	1912	1912	1912	1912	0
263	20241209	161700	204953061	1912	1912	1912	1912	0
264	20241209	161600	204953061	1912	1912	1912	1912	0
265	20241209	161500	204953061	1912	1912	1912	1912	0
266	20241209	161400	204953061	1912	1912	1912	1912	0
267	20241209	161300	204953061	1912	1912	1912	1912	0
268	20241209	161200	204953061	1912	1912	1912	1912	0
269	20241209	161100	204953061	1912	1912	1912	1912	0
270	20241209	161000	204953061	1912	1912	1912	1912	0
271	20241209	160900	204953061	1912	1912	1912	1912	0
272	20241209	160800	204953061	1912	1912	1912	1912	6759
273	20241209	160700	204953061	1912	1912	1912	1912	0
274	20241209	160600	204953061	1912	1912	1912	1912	0
275	20241209	160500	204953061	1912	1912	1912	1912	0
276	20241209	160400	204953061	1912	1912	1912	1912	0
277	20241209	160300	204953061	1912	1912	1912	1912	0
278	20241209	160200	204953061	1912	1912	1912	1912	0
279	20241209	160100	204953061	1912	1912	1912	1912	0
280	20241209	160000	204953061	1912	1912	1912	1912	0
281	20241209	155900	204953061	1912	1912	1912	1912	0
282	20241209	155800	204953061	1912	1912	1912	1912	0
283	20241209	155700	204953061	1912	1912	1912	1912	0
284	20241209	155600	204953061	1912	1912	1912	1912	0
285	20241209	155500	204953061	1912	1912	1912	1912	0
286	20241209	155400	204953061	1912	1912	1912	1912	0
287	20241209	155300	204953061	1912	1912	1912	1912	0
288	20241209	155200	204953061	1912	1912	1912	1912	0
289	20241209	155100	204953061	1912	1912	1912	1912	0
290	20241209	155000	204953061	1912	1912	1912	1912	0
291	20241209	154900	204953061	1912	1912	1912	1912	0
292	20241209	154800	204953061	1912	1912	1912	1912	0
293	20241209	154700	204953061	1912	1912	1912	1912	0
294	20241209	154600	204953061	1912	1912	1912	1912	0
295	20241209	154500	204953061	1912	1912	1912	1912	0
296	20241209	154400	204953061	1912	1912	1912	1912	0
297	20241209	154300	204953061	1912	1912	1912	1912	0
298	20241209	154200	204953061	1912	1912	1912	1912	0
299	20241209	154100	204953061	1912	1912	1912	1912	0
300	20241209	154000	204953061	1912	1912	1912	1912	0
301	20241209	153900	204953061	1912	1912	1912	1912	0
302	20241209	153800	204953061	1912	1912	1912	1912	6759
303	20241209	153700	204953061	1912	1912	1912	1912	0
304	20241209	153600	204953061	1912	1912	1912	1912	0
305	20241209	153500	204953061	1912	1912	1912	1912	0
306	20241209	153400	204953061	1912	1912	1912	1912	0
307	20241209	153300	204953061	1912	1912	1912	1912	0
308	20241209	153200	204953061	1912	1912	1912	1912	0
309	20241209	153100	204953061	1912	1912	1912	1912	0
310	20241209	153000	204953061	1912	1912	1912	1912	6759
311	20241209	152900	192029853	1943	1943	1943	1943	0
312	20241209	152800	192029853	1943	1943	1943	1943	0
313	20241209	152700	192029853	1943	1943	1943	1943	0
314	20241209	152600	192029853	1943	1943	1943	1943	0
315	20241209	152500	192029853	1943	1943	1943	1943	0
316	20241209	152400	192029853	1943	1943	1943	1943	0
317	20241209	152300	192029853	1943	1943	1943	1943	0
318	20241209	152200	192029853	1943	1943	1943	1943	0
319	20241209	152100	192029853	1943	1943	1943	1943	0
320	20241209	152000	192029853	1943	1943	1943	1943	0
321	20241209	151900	192029853	1943	1943	1943	1943	0
322	20241209	151800	192029853	1943	1943	1943	1943	0
323	20241209	151700	192029853	1943	1943	1943	1943	7
324	20241209	151600	192016252	1935	1935	1935	1935	1200
325	20241209	151500	189694252	1943	1943	1943	1943	348
326	20241209	151400	189018088	1954	1954	1954	1954	0
327	20241209	151300	189018088	1954	1955	1955	1954	152
328	20241209	151200	188721070	1943	1943	1943	1943	1
329	20241209	151100	188719127	1955	1955	1955	1955	142
330	20241209	151000	188441517	1955	1950	1955	1950	50
331	20241209	150900	188343962	1954	1954	1954	1954	1
332	20241209	150800	188342008	1955	1955	1955	1955	391
333	20241209	150700	187577603	1955	1955	1955	1955	0
334	20241209	150600	187577603	1955	1954	1955	1954	142
335	20241209	150500	187300002	1955	1955	1955	1955	0
336	20241209	150400	187300002	1955	1955	1955	1955	142
337	20241209	150300	187022392	1955	1955	1955	1955	0
338	20241209	150200	187022392	1955	1955	1955	1955	0
339	20241209	150100	187022392	1955	1955	1955	1955	167
340	20241209	150000	186695907	1955	1955	1955	1955	0
341	20241209	145900	186695907	1955	1955	1955	1955	141
342	20241209	145800	186420252	1955	1955	1955	1955	1
343	20241209	145700	186418297	1943	1943	1943	1943	117
344	20241209	145600	186190966	1937	1937	1937	1937	0
345	20241209	145500	186190966	1937	1937	1937	1937	1000
346	20241209	145400	184253966	1943	1943	1943	1935	604
347	20241209	145300	183083970	1935	1938	1938	1935	2466
348	20241209	145200	178312185	1940	1940	1940	1940	142
349	20241209	145100	178036705	1940	1943	1956	1940	1394
350	20241209	145000	175329901	1943	1943	1943	1943	113
351	20241209	144900	175110342	1956	1956	1956	1956	141
352	20241209	144800	174834546	1956	1956	1956	1956	0
353	20241209	144700	174834546	1956	1956	1956	1956	142
354	20241209	144600	174556794	1956	1956	1956	1956	0
355	20241209	144500	174556794	1956	1956	1956	1956	142
356	20241209	144400	174279042	1956	1956	1956	1956	0
357	20241209	144300	174279042	1956	1955	1956	1955	100
358	20241209	144200	174083533	1955	1955	1955	1955	141
359	20241209	144100	173807878	1957	1957	1957	1957	0
360	20241209	144000	173807878	1957	1957	1957	1957	142
361	20241209	143900	173529984	1957	1957	1957	1957	0
362	20241209	143800	173529984	1957	1957	1957	1957	142
363	20241209	143700	173252090	1957	1957	1957	1957	0
364	20241209	143600	173252090	1957	1957	1957	1957	0
365	20241209	143500	173252090	1957	1957	1957	1957	142
366	20241209	143400	172974196	1941	1941	1941	1941	0
367	20241209	143300	172974196	1941	1957	1957	1941	2141
368	20241209	143200	168816039	1941	1941	1941	1941	0
369	20241209	143100	168816039	1941	1956	1956	1941	742
370	20241209	143000	167373687	1942	1944	1944	1942	2000
371	20241209	142900	163489404	1958	1958	1958	1958	0
372	20241209	142800	163489404	1958	1958	1958	1958	142
373	20241209	142700	163211368	1957	1957	1957	1957	0
374	20241209	142600	163211368	1957	1957	1957	1957	142
375	20241209	142500	162933474	1957	1957	1957	1957	1
376	20241209	142400	162931517	1957	1957	1957	1957	0
377	20241209	142300	162931517	1957	1955	1957	1955	141
378	20241209	142200	162655660	1954	1954	1954	1954	0
379	20241209	142100	162655660	1954	1954	1954	1954	142
380	20241209	142000	162378192	1955	1955	1955	1955	0
381	20241209	141900	162378192	1955	1955	1955	1955	142
382	20241209	141800	162100582	1941	1941	1941	1941	0
383	20241209	141700	162100582	1941	1951	1951	1941	1000
384	20241209	141600	160154509	1970	1970	1970	1970	141
385	20241209	141500	159876739	1970	1962	1970	1962	11
386	20241209	141400	159855084	1959	1959	1959	1959	142
387	20241209	141300	159576906	1948	1948	1948	1948	3337
388	20241209	141200	153076430	1941	1948	1948	1941	1142
389	20241209	141100	150858814	1948	1948	1948	1948	0
390	20241209	141000	150858814	1948	1948	1948	1948	0
391	20241209	140900	150858814	1948	1941	1948	1941	3821
392	20241209	140800	143434756	1948	1947	1948	1941	6041
393	20241209	140700	131699429	1948	1972	1972	1948	1550
394	20241209	140600	128675381	1972	1972	1972	1972	0
395	20241209	140500	128675381	1972	1972	1972	1972	142
396	20241209	140400	128395357	1971	1971	1971	1971	0
397	20241209	140300	128395357	1971	1971	1971	1971	0
398	20241209	140200	128395357	1971	1971	1971	1971	142
399	20241209	140100	128115475	1970	1970	1970	1970	0
400	20241209	140000	128115475	1970	1970	1970	1970	142
401	20241209	135900	127835735	1970	1970	1970	1970	0
402	20241209	135800	127835735	1970	1970	1970	1970	0
403	20241209	135700	127835735	1970	1970	1970	1970	141
404	20241209	135600	127557965	1969	1969	1969	1969	25
405	20241209	135500	127508740	1969	1969	1969	1969	142
406	20241209	135400	127229142	1969	1969	1969	1969	0
407	20241209	135300	127229142	1969	1969	1969	1969	142
408	20241209	135200	126949544	1969	1969	1969	1969	0
409	20241209	135100	126949544	1969	1969	1969	1969	0
410	20241209	135000	126949544	1969	1969	1969	1969	141
411	20241209	134900	126671915	1969	1969	1969	1969	0
412	20241209	134800	126671915	1969	1969	1969	1969	142
413	20241209	134700	126392317	1969	1969	1969	1969	0
414	20241209	134600	126392317	1969	1969	1969	1969	142
415	20241209	134500	126112719	1968	1968	1968	1968	0
416	20241209	134400	126112719	1968	1968	1968	1968	0
417	20241209	134300	126112719	1968	1968	1968	1968	142
418	20241209	134200	125833263	1965	1965	1965	1965	0
419	20241209	134100	125833263	1965	1965	1965	1965	141
420	20241209	134000	125556198	1959	1959	1959	1959	0
421	20241209	133900	125556198	1959	1959	1962	1959	143
422	20241209	133800	125276058	1941	1955	1955	1941	30
423	20241209	133700	125217705	1971	1971	1971	1971	0
424	20241209	133600	125217705	1971	1971	1971	1971	142
425	20241209	133500	124937823	1971	1971	1971	1971	0
426	20241209	133400	124937823	1971	1971	1971	1971	142
427	20241209	133300	124657941	1971	1971	1971	1971	0
428	20241209	133200	124657941	1971	1971	1971	1971	0
429	20241209	133100	124657941	1971	1971	1971	1971	141
430	20241209	133000	124380030	1971	1971	1971	1971	0
431	20241209	132900	124380030	1971	1970	1971	1970	154
432	20241209	132800	124076638	1970	1970	1970	1970	0
433	20241209	132700	124076638	1970	1970	1970	1970	142
434	20241209	132600	123796898	1970	1970	1970	1970	0
435	20241209	132500	123796898	1970	1970	1970	1970	0
436	20241209	132400	123796898	1970	1970	1970	1970	143
437	20241209	132300	123515188	1970	1970	1970	1970	0
438	20241209	132200	123515188	1970	1970	1970	1970	142
439	20241209	132100	123235448	1970	1970	1970	1970	0
440	20241209	132000	123235448	1970	1970	1970	1970	142
441	20241209	131900	122955708	1970	1970	1970	1970	0
442	20241209	131800	122955708	1970	1970	1970	1970	0
443	20241209	131700	122955708	1970	1970	1970	1970	142
444	20241209	131600	122675968	1970	1970	1970	1970	0
445	20241209	131500	122675968	1970	1970	1970	1970	141
446	20241209	131400	122398198	1970	1970	1970	1970	0
447	20241209	131300	122398198	1970	1970	1970	1970	142
448	20241209	131200	122118458	1970	1970	1970	1970	0
449	20241209	131100	122118458	1970	1970	1970	1970	0
450	20241209	131000	122118458	1970	1970	1970	1970	142
451	20241209	130900	121838718	1970	1970	1970	1970	0
452	20241209	130800	121838718	1970	1970	1970	1970	142
453	20241209	130700	121558978	1970	1970	1970	1970	0
454	20241209	130600	121558978	1970	1970	1970	1970	0
455	20241209	130500	121558978	1970	1970	1970	1970	141
456	20241209	130400	121281208	1970	1970	1970	1970	0
457	20241209	130300	121281208	1970	1970	1970	1970	142
458	20241209	130200	121001468	1955	1955	1955	1955	0
459	20241209	130100	121001468	1955	1970	1970	1955	143
460	20241209	130000	120719773	1971	1971	1971	1971	3
461	20241209	125900	120713860	1954	1954	1954	1954	2
462	20241209	125800	120709952	1971	1971	1971	1971	141
463	20241209	125700	120432041	1971	1971	1971	1971	0
464	20241209	125600	120432041	1971	1953	1971	1953	143
465	20241209	125500	120150206	1971	1971	1971	1971	7
466	20241209	125400	120136409	1971	1971	1971	1971	142
467	20241209	125300	119856527	1971	1971	1971	1971	1
468	20241209	125200	119854556	1971	1971	1971	1971	1
469	20241209	125100	119852585	1970	1955	1970	1955	145
470	20241209	125000	119566965	1969	1968	1970	1968	2135
471	20241209	124900	115363137	1950	1968	1968	1950	142
472	20241209	124800	115083699	1950	1950	1950	1950	1
473	20241209	124700	115081749	1968	1968	1968	1968	142
474	20241209	124600	114802293	1950	1950	1950	1950	1
475	20241209	124500	114800343	1968	1968	1968	1968	0
476	20241209	124400	114800343	1968	1968	1968	1968	142
477	20241209	124300	114520887	1950	1950	1950	1950	1
478	20241209	124200	114518937	1969	1969	1969	1969	142
479	20241209	124100	114239339	1969	1969	1969	1969	0
480	20241209	124000	114239339	1969	1969	1969	1969	0
481	20241209	123900	114239339	1969	1969	1969	1969	141
482	20241209	123800	113961710	1969	1969	1969	1969	0
483	20241209	123700	113961710	1969	1969	1969	1969	142
484	20241209	123600	113682112	1968	1968	1968	1968	0
485	20241209	123500	113682112	1968	1968	1968	1968	142
486	20241209	123400	113402656	1968	1968	1968	1968	0
487	20241209	123300	113402656	1968	1968	1968	1968	0
488	20241209	123200	113402656	1968	1968	1968	1968	141
489	20241209	123100	113125168	1968	1968	1968	1968	0
490	20241209	123000	113125168	1968	1968	1968	1968	0
491	20241209	122900	113125168	1968	1968	1968	1968	0
492	20241209	122800	113125168	1968	1968	1968	1968	254
493	20241209	122700	112625296	1959	1959	1959	1959	0
494	20241209	122600	112625296	1959	1959	1959	1959	0
495	20241209	122500	112625296	1959	1959	1959	1959	0
496	20241209	122400	112625296	1959	1967	1967	1959	255
497	20241209	122300	112123719	1965	1965	1965	1965	0
498	20241209	122200	112123719	1965	1965	1965	1965	0
499	20241209	122100	112123719	1965	1959	1965	1959	3
500	20241209	122000	112117833	1940	1968	1968	1940	505
501	20241209	121900	111130376	1968	1968	1968	1968	0
502	20241209	121800	111130376	1968	1968	1968	1968	0
503	20241209	121700	111130376	1968	1965	1968	1965	2
504	20241209	121600	111126443	1962	1962	1962	1962	0
505	20241209	121500	111126443	1962	1962	1962	1962	254
506	20241209	121400	110628095	1968	1968	1968	1968	0
507	20241209	121300	110628095	1968	1968	1968	1968	0
508	20241209	121200	110628095	1968	1968	1968	1968	0
509	20241209	121100	110628095	1968	1968	1968	1968	254
510	20241209	121000	110128223	1970	1970	1970	1970	0
511	20241209	120900	110128223	1970	1970	1970	1970	0
512	20241209	120800	110128223	1970	1970	1970	1970	0
513	20241209	120700	110128223	1970	1970	1970	1970	255
514	20241209	120600	109625873	1970	1970	1970	1970	0
515	20241209	120500	109625873	1970	1970	1970	1970	0
516	20241209	120400	109625873	1970	1970	1970	1970	0
517	20241209	120300	109625873	1970	1959	1970	1931	2002
518	20241209	120200	105752238	1973	1973	1973	1973	254
519	20241209	120100	105251096	1972	1972	1972	1972	0
520	20241209	120000	105251096	1972	1972	1972	1972	0
521	20241209	115900	105251096	1972	1972	1972	1972	0
522	20241209	115800	105251096	1972	1972	1972	1972	255
523	20241209	115700	104748236	1951	1951	1951	1951	0
524	20241209	115600	104748236	1951	1953	1953	1951	100
525	20241209	115500	104553023	1973	1973	1973	1973	63
526	20241209	115400	104428724	1973	1973	1973	1973	254
527	20241209	115300	103927582	1972	1972	1972	1972	0
528	20241209	115200	103927582	1972	1972	1972	1972	0
529	20241209	115100	103927582	1972	1972	1972	1972	0
530	20241209	115000	103927582	1972	1972	1972	1972	254
531	20241209	114900	103426694	1953	1953	1953	1953	0
532	20241209	114800	103426694	1953	1953	1953	1953	0
533	20241209	114700	103426694	1953	1953	1953	1953	0
534	20241209	114600	103426694	1953	1953	1953	1953	150
535	20241209	114500	103133744	1973	1973	1973	1973	255
536	20241209	114400	102630629	1974	1974	1974	1974	0
537	20241209	114300	102630629	1974	1974	1974	1974	0
538	20241209	114200	102630629	1974	1955	1974	1955	21
539	20241209	114100	102589204	1973	1973	1973	1973	264
540	20241209	114000	102068332	1973	1974	1974	1973	35
541	20241209	113900	101999252	1974	1974	1974	1974	50
542	20241209	113800	101900552	1962	1962	1962	1962	104
543	20241209	113700	101696504	1974	1974	1974	1974	254
544	20241209	113600	101195108	1976	1976	1976	1976	0
545	20241209	113500	101195108	1976	1976	1976	1976	0
546	20241209	113400	101195108	1976	1976	1976	1976	0
547	20241209	113300	101195108	1976	1976	1976	1976	0
548	20241209	113200	101195108	1976	1976	1976	1976	255
549	20241209	113100	100691228	1976	1976	1976	1976	0
550	20241209	113000	100691228	1976	1976	1976	1976	0
551	20241209	112900	100691228	1976	1976	1976	1976	0
552	20241209	112800	100691228	1976	1976	1976	1976	254
553	20241209	112700	100189324	1976	1976	1976	1976	0
554	20241209	112600	100189324	1976	1976	1976	1976	6
555	20241209	112500	100177468	1976	1976	1976	1976	0
556	20241209	112400	100177468	1976	1976	1976	1976	254
557	20241209	112300	99675564	1976	1976	1976	1976	0
558	20241209	112200	99675564	1976	1976	1976	1976	0
559	20241209	112100	99675564	1976	1976	1976	1976	0
560	20241209	112000	99675564	1976	1976	1976	1976	0
561	20241209	111900	99675564	1976	1976	1976	1976	255
562	20241209	111800	99171684	1976	1976	1976	1976	0
563	20241209	111700	99171684	1976	1976	1976	1976	0
564	20241209	111600	99171684	1976	1976	1976	1976	0
565	20241209	111500	99171684	1976	1976	1976	1976	254
566	20241209	111400	98669780	1962	1962	1962	1962	1
567	20241209	111300	98667818	1977	1977	1977	1977	0
568	20241209	111200	98667818	1977	1977	1977	1977	0
569	20241209	111100	98667818	1977	1977	1977	1977	255
570	20241209	111000	98163683	1977	1977	1977	1977	0
571	20241209	110900	98163683	1977	1977	1977	1977	0
572	20241209	110800	98163683	1977	1977	1977	1977	0
573	20241209	110700	98163683	1977	1977	1977	1977	254
574	20241209	110600	97661525	1977	1977	1977	1977	0
575	20241209	110500	97661525	1977	1977	1977	1977	0
576	20241209	110400	97661525	1977	1977	1977	1977	0
577	20241209	110300	97661525	1977	1977	1977	1977	0
578	20241209	110200	97661525	1977	1977	1977	1977	254
579	20241209	110100	97159367	1977	1977	1977	1977	0
580	20241209	110000	97159367	1977	1977	1977	1977	0
581	20241209	105900	97159367	1977	1977	1977	1977	0
582	20241209	105800	97159367	1977	1977	1977	1977	255
583	20241209	105700	96655232	1979	1968	1980	1968	57
584	20241209	105600	96542424	1965	1962	1965	1962	1496
585	20241209	105500	93607269	1962	1962	1962	1962	30
586	20241209	105400	93548409	1962	1962	1962	1962	254
587	20241209	105300	93050061	1962	1962	1962	1962	0
588	20241209	105200	93050061	1962	1962	1962	1962	0
589	20241209	105100	93050061	1962	1962	1962	1962	0
590	20241209	105000	93050061	1962	1962	1962	1962	0
591	20241209	104900	93050061	1962	1962	1962	1962	254
592	20241209	104800	92551713	1962	1962	1962	1962	0
593	20241209	104700	92551713	1962	1962	1962	1962	0
594	20241209	104600	92551713	1962	1962	1962	1962	0
595	20241209	104500	92551713	1962	1962	1962	1962	255
596	20241209	104400	92051403	1962	1962	1962	1962	0
597	20241209	104300	92051403	1962	1962	1962	1962	0
598	20241209	104200	92051403	1962	1962	1962	1962	0
599	20241209	104100	92051403	1962	1962	1962	1962	255
600	20241209	104000	91551093	1960	1951	1960	1951	12
601	20241209	103900	91527582	1951	1951	1951	1951	969
602	20241209	103800	89637063	1961	1961	1961	1961	0
603	20241209	103700	89637063	1961	1961	1961	1961	254
604	20241209	103600	89138969	1962	1962	1962	1962	0
605	20241209	103500	89138969	1962	1962	1962	1962	0
606	20241209	103400	89138969	1962	1962	1962	1962	0
607	20241209	103300	89138969	1962	1962	1962	1962	0
608	20241209	103200	89138969	1962	1962	1962	1962	265
609	20241209	103100	88619039	1962	1962	1962	1962	0
610	20241209	103000	88619039	1962	1962	1962	1962	0
611	20241209	102900	88619039	1962	1962	1962	1962	0
612	20241209	102800	88619039	1962	1962	1962	1962	254
613	20241209	102700	88120691	1962	1962	1962	1962	0
614	20241209	102600	88120691	1962	1962	1962	1962	0
615	20241209	102500	88120691	1962	1962	1962	1962	0
616	20241209	102400	88120691	1962	1962	1962	1962	255
617	20241209	102300	87620381	1962	1959	1962	1959	27
618	20241209	102200	87567482	1959	1959	1959	1959	0
619	20241209	102100	87567482	1959	1958	1959	1958	6
620	20241209	102000	87555733	1956	1956	1956	1956	0
621	20241209	101900	87555733	1956	1950	1956	1950	254
622	20241209	101800	87059272	1950	1950	1950	1950	1
623	20241209	101700	87057322	1950	1950	1950	1950	1
624	20241209	101600	87055372	1947	1939	1947	1939	7664
625	20241209	101500	72146227	1939	1939	1939	1939	506
626	20241209	101400	71165093	1939	1939	1939	1939	0
627	20241209	101300	71165093	1939	1939	1939	1939	0
628	20241209	101200	71165093	1939	1939	1939	1939	2
629	20241209	101100	71161215	1937	1939	1939	1937	256
630	20241209	101000	70664833	1938	1938	1938	1938	0
631	20241209	100900	70664833	1938	1938	1938	1938	0
632	20241209	100800	70664833	1938	1938	1938	1938	2
633	20241209	100700	70660957	1939	1937	1939	1937	2
634	20241209	100600	70657081	1939	1939	1939	1939	0
635	20241209	100500	70657081	1939	1936	1939	1935	615
636	20241209	100400	69467037	1937	1937	1937	1937	3
637	20241209	100300	69461226	1939	1939	1939	1939	0
638	20241209	100200	69461226	1939	1939	1939	1939	265
639	20241209	100100	68947391	1939	1939	1939	1939	0
640	20241209	100000	68947391	1939	1939	1939	1939	1
641	20241209	095900	68945452	1939	1935	1939	1935	236
642	20241209	095800	68488788	1935	1930	1935	1930	337
643	20241209	095700	67837053	1930	1930	1930	1930	0
644	20241209	095600	67837053	1930	1925	1930	1925	1992
645	20241209	095500	63999785	1924	1924	1924	1924	0
646	20241209	095400	63999785	1924	1924	1924	1924	254
647	20241209	095300	63511089	1913	1913	1913	1913	0
648	20241209	095200	63511089	1913	1925	1925	1913	39
649	20241209	095100	63436026	1915	1915	1915	1915	100
650	20241209	095000	63244526	1924	1924	1924	1924	0
651	20241209	094900	63244526	1924	1924	1924	1924	254
652	20241209	094800	62755830	1925	1925	1925	1925	997
653	20241209	094700	60836605	1925	1925	1925	1925	6
654	20241209	094600	60825055	1925	1925	1925	1925	0
655	20241209	094500	60825055	1925	1922	1925	1922	503
656	20241209	094400	59857860	1906	1906	1906	1906	0
657	20241209	094300	59857860	1906	1919	1919	1906	8
658	20241209	094200	59842597	1926	1919	1926	1919	62
659	20241209	094100	59723214	1902	1902	1902	1902	0
660	20241209	094000	59723214	1902	1902	1902	1902	0
661	20241209	093900	59723214	1902	1927	1927	1902	4165
662	20241209	093800	51770521	1918	1918	1918	1918	630
663	20241209	093700	50562181	1918	1918	1918	1918	2500
664	20241209	093600	45767181	1918	1920	1920	1918	10000
665	20241209	093500	26586917	1926	1926	1926	1926	0
666	20241209	093400	26586917	1926	1924	1926	1924	224
667	20241209	093300	26155571	1918	1924	1924	1918	682
668	20241209	093200	24845771	1925	1918	1925	1918	201
669	20241209	093100	24460246	1923	1923	1923	1923	0
670	20241209	093000	24460246	1923	1924	1927	1919	2804
671	20241209	092900	19072897	1924	1925	1925	1924	205
672	20241209	092800	18678372	1924	1924	1939	1924	111
673	20241209	092700	18464793	1942	1941	1942	1941	6
674	20241209	092600	18453146	1925	1926	1926	1925	240
675	20241209	092500	17991106	1926	1930	1930	1926	22
676	20241209	092400	17948686	1935	1946	1946	1923	32
677	20241209	092300	17886804	1923	1950	1950	1920	2215
678	20241209	092200	13632059	1924	1947	1947	1924	3000
679	20241209	092100	7851373	1947	1948	1948	1947	9
680	20241209	092000	7833846	1949	1951	1951	1949	14
681	20241209	091900	7806547	1960	1960	1960	1960	0
682	20241209	091800	7806547	1960	1960	1960	1960	1
683	20241209	091700	7804587	1970	1970	1970	1970	1
684	20241209	091600	7802617	1982	1953	1982	1924	632
685	20241209	091500	6574696	1952	1956	1956	1952	527
686	20241209	091400	5545318	1985	1985	1985	1985	0
687	20241209	091300	5545318	1985	1985	1985	1985	0
688	20241209	091200	5545318	1985	1985	1985	1985	200
689	20241209	091100	5148318	1991	1989	1991	1989	3
690	20241209	091000	5142347	1989	1989	1989	1989	1
691	20241209	090900	5140358	1991	1968	1991	1968	10
692	20241209	090800	5120556	1953	1953	1953	1953	0
693	20241209	090700	5120556	1953	1953	1953	1953	1
694	20241209	090600	5118603	1955	1958	1958	1955	18
695	20241209	090500	5083386	1956	1956	1956	1956	52
696	20241209	090400	4981674	1959	1959	1959	1959	1
697	20241209	090300	4979715	1959	1980	1980	1959	829
698	20241209	090200	3352920	1992	1968	1992	1968	232
699	20241209	090100	2890800	1976	1984	1991	1976	23
700	20241209	090000	2845299	1996	1972	1996	1972	1439