KissMeData/053270/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	193600	83040337	1950	1950	1950	1950	920
3	20241211	193500	83040337	1950	1950	1950	1950	0
4	20241211	193400	83040337	1950	1950	1950	1950	0
5	20241211	193300	83040337	1950	1950	1950	1950	0
6	20241211	193200	83040337	1950	1950	1950	1950	0
7	20241211	193100	83040337	1950	1950	1950	1950	0
8	20241211	193000	83040337	1950	1950	1950	1950	0
9	20241211	192900	83040337	1950	1950	1950	1950	0
10	20241211	192800	83040337	1950	1950	1950	1950	0
11	20241211	192700	83040337	1950	1950	1950	1950	0
12	20241211	192600	83040337	1950	1950	1950	1950	0
13	20241211	192500	83040337	1950	1950	1950	1950	0
14	20241211	192400	83040337	1950	1950	1950	1950	0
15	20241211	192300	83040337	1950	1950	1950	1950	0
16	20241211	192200	83040337	1950	1950	1950	1950	0
17	20241211	192100	83040337	1950	1950	1950	1950	0
18	20241211	192000	83040337	1950	1950	1950	1950	0
19	20241211	191900	83040337	1950	1950	1950	1950	0
20	20241211	191800	83040337	1950	1950	1950	1950	0
21	20241211	191700	83040337	1950	1950	1950	1950	0
22	20241211	191600	83040337	1950	1950	1950	1950	0
23	20241211	191500	83040337	1950	1950	1950	1950	0
24	20241211	191400	83040337	1950	1950	1950	1950	0
25	20241211	191300	83040337	1950	1950	1950	1950	0
26	20241211	191200	83040337	1950	1950	1950	1950	0
27	20241211	191100	83040337	1950	1950	1950	1950	0
28	20241211	191000	83040337	1950	1950	1950	1950	0
29	20241211	190900	83040337	1950	1950	1950	1950	0
30	20241211	190800	83040337	1950	1950	1950	1950	0
31	20241211	190700	83040337	1950	1950	1950	1950	0
32	20241211	190600	83040337	1950	1950	1950	1950	920
33	20241211	190500	83040337	1950	1950	1950	1950	0
34	20241211	190400	83040337	1950	1950	1950	1950	0
35	20241211	190300	83040337	1950	1950	1950	1950	0
36	20241211	190200	83040337	1950	1950	1950	1950	0
37	20241211	190100	83040337	1950	1950	1950	1950	0
38	20241211	190000	83040337	1950	1950	1950	1950	0
39	20241211	185900	83040337	1950	1950	1950	1950	0
40	20241211	185800	83040337	1950	1950	1950	1950	0
41	20241211	185700	83040337	1950	1950	1950	1950	0
42	20241211	185600	83040337	1950	1950	1950	1950	0
43	20241211	185500	83040337	1950	1950	1950	1950	0
44	20241211	185400	83040337	1950	1950	1950	1950	0
45	20241211	185300	83040337	1950	1950	1950	1950	0
46	20241211	185200	83040337	1950	1950	1950	1950	0
47	20241211	185100	83040337	1950	1950	1950	1950	0
48	20241211	185000	83040337	1950	1950	1950	1950	0
49	20241211	184900	83040337	1950	1950	1950	1950	0
50	20241211	184800	83040337	1950	1950	1950	1950	0
51	20241211	184700	83040337	1950	1950	1950	1950	0
52	20241211	184600	83040337	1950	1950	1950	1950	0
53	20241211	184500	83040337	1950	1950	1950	1950	0
54	20241211	184400	83040337	1950	1950	1950	1950	0
55	20241211	184300	83040337	1950	1950	1950	1950	0
56	20241211	184200	83040337	1950	1950	1950	1950	0
57	20241211	184100	83040337	1950	1950	1950	1950	0
58	20241211	184000	83040337	1950	1950	1950	1950	0
59	20241211	183900	83040337	1950	1950	1950	1950	0
60	20241211	183800	83040337	1950	1950	1950	1950	0
61	20241211	183700	83040337	1950	1950	1950	1950	0
62	20241211	183600	83040337	1950	1950	1950	1950	920
63	20241211	183500	83040337	1950	1950	1950	1950	0
64	20241211	183400	83040337	1950	1950	1950	1950	0
65	20241211	183300	83040337	1950	1950	1950	1950	0
66	20241211	183200	83040337	1950	1950	1950	1950	0
67	20241211	183100	83040337	1950	1950	1950	1950	0
68	20241211	183000	83040337	1950	1950	1950	1950	0
69	20241211	182900	83040337	1950	1950	1950	1950	0
70	20241211	182800	83040337	1950	1950	1950	1950	0
71	20241211	182700	83040337	1950	1950	1950	1950	0
72	20241211	182600	83040337	1950	1950	1950	1950	0
73	20241211	182500	83040337	1950	1950	1950	1950	0
74	20241211	182400	83040337	1950	1950	1950	1950	0
75	20241211	182300	83040337	1950	1950	1950	1950	0
76	20241211	182200	83040337	1950	1950	1950	1950	0
77	20241211	182100	83040337	1950	1950	1950	1950	0
78	20241211	182000	83040337	1950	1950	1950	1950	0
79	20241211	181900	83040337	1950	1950	1950	1950	0
80	20241211	181800	83040337	1950	1950	1950	1950	0
81	20241211	181700	83040337	1950	1950	1950	1950	0
82	20241211	181600	83040337	1950	1950	1950	1950	0
83	20241211	181500	83040337	1950	1950	1950	1950	0
84	20241211	181400	83040337	1950	1950	1950	1950	0
85	20241211	181300	83040337	1950	1950	1950	1950	0
86	20241211	181200	83040337	1950	1950	1950	1950	0
87	20241211	181100	83040337	1950	1950	1950	1950	0
88	20241211	181000	83040337	1950	1950	1950	1950	0
89	20241211	180900	83040337	1950	1950	1950	1950	0
90	20241211	180800	83040337	1950	1950	1950	1950	0
91	20241211	180700	83040337	1950	1950	1950	1950	0
92	20241211	180600	83040337	1950	1950	1950	1950	920
93	20241211	180500	83040337	1950	1950	1950	1950	0
94	20241211	180400	83040337	1950	1950	1950	1950	0
95	20241211	180300	83040337	1950	1950	1950	1950	0
96	20241211	180200	83040337	1950	1950	1950	1950	0
97	20241211	180100	83040337	1950	1950	1950	1950	0
98	20241211	180000	83040337	1950	1950	1950	1950	0
99	20241211	175900	83040337	1950	1950	1950	1950	0
100	20241211	175800	83040337	1950	1950	1950	1950	0
101	20241211	175700	83040337	1950	1950	1950	1950	0
102	20241211	175600	83040337	1950	1950	1950	1950	0
103	20241211	175500	83040337	1950	1950	1950	1950	0
104	20241211	175400	83040337	1950	1950	1950	1950	0
105	20241211	175300	83040337	1950	1950	1950	1950	0
106	20241211	175200	83040337	1950	1950	1950	1950	0
107	20241211	175100	83040337	1950	1950	1950	1950	0
108	20241211	175000	83040337	1950	1950	1950	1950	0
109	20241211	174900	83040337	1950	1950	1950	1950	0
110	20241211	174800	83040337	1950	1950	1950	1950	0
111	20241211	174700	83040337	1950	1950	1950	1950	0
112	20241211	174600	83040337	1950	1950	1950	1950	0
113	20241211	174500	83040337	1950	1950	1950	1950	0
114	20241211	174400	83040337	1950	1950	1950	1950	0
115	20241211	174300	83040337	1950	1950	1950	1950	0
116	20241211	174200	83040337	1950	1950	1950	1950	0
117	20241211	174100	83040337	1950	1950	1950	1950	0
118	20241211	174000	83040337	1950	1950	1950	1950	0
119	20241211	173900	83040337	1950	1950	1950	1950	0
120	20241211	173800	83040337	1950	1950	1950	1950	0
121	20241211	173700	83040337	1950	1950	1950	1950	0
122	20241211	173600	83040337	1950	1950	1950	1950	920
123	20241211	173500	83040337	1950	1950	1950	1950	0
124	20241211	173400	83040337	1950	1950	1950	1950	0
125	20241211	173300	83040337	1950	1950	1950	1950	0
126	20241211	173200	83040337	1950	1950	1950	1950	0
127	20241211	173100	83040337	1950	1950	1950	1950	0
128	20241211	173000	83040337	1950	1950	1950	1950	0
129	20241211	172900	83040337	1950	1950	1950	1950	0
130	20241211	172800	83040337	1950	1950	1950	1950	0
131	20241211	172700	83040337	1950	1950	1950	1950	0
132	20241211	172600	83040337	1950	1950	1950	1950	0
133	20241211	172500	83040337	1950	1950	1950	1950	0
134	20241211	172400	83040337	1950	1950	1950	1950	0
135	20241211	172300	83040337	1950	1950	1950	1950	0
136	20241211	172200	83040337	1950	1950	1950	1950	0
137	20241211	172100	83040337	1950	1950	1950	1950	0
138	20241211	172000	83040337	1950	1950	1950	1950	0
139	20241211	171900	83040337	1950	1950	1950	1950	0
140	20241211	171800	83040337	1950	1950	1950	1950	0
141	20241211	171700	83040337	1950	1950	1950	1950	0
142	20241211	171600	83040337	1950	1950	1950	1950	0
143	20241211	171500	83040337	1950	1950	1950	1950	0
144	20241211	171400	83040337	1950	1950	1950	1950	0
145	20241211	171300	83040337	1950	1950	1950	1950	0
146	20241211	171200	83040337	1950	1950	1950	1950	0
147	20241211	171100	83040337	1950	1950	1950	1950	0
148	20241211	171000	83040337	1950	1950	1950	1950	0
149	20241211	170900	83040337	1950	1950	1950	1950	0
150	20241211	170800	83040337	1950	1950	1950	1950	0
151	20241211	170700	83040337	1950	1950	1950	1950	0
152	20241211	170600	83040337	1950	1950	1950	1950	920
153	20241211	170500	83040337	1950	1950	1950	1950	0
154	20241211	170400	83040337	1950	1950	1950	1950	0
155	20241211	170300	83040337	1950	1950	1950	1950	0
156	20241211	170200	83040337	1950	1950	1950	1950	0
157	20241211	170100	83040337	1950	1950	1950	1950	0
158	20241211	170000	83040337	1950	1950	1950	1950	0
159	20241211	165900	83040337	1950	1950	1950	1950	0
160	20241211	165800	83040337	1950	1950	1950	1950	0
161	20241211	165700	83040337	1950	1950	1950	1950	0
162	20241211	165600	83040337	1950	1950	1950	1950	0
163	20241211	165500	83040337	1950	1950	1950	1950	0
164	20241211	165400	83040337	1950	1950	1950	1950	0
165	20241211	165300	83040337	1950	1950	1950	1950	0
166	20241211	165200	83040337	1950	1950	1950	1950	0
167	20241211	165100	83040337	1950	1950	1950	1950	0
168	20241211	165000	83040337	1950	1950	1950	1950	0
169	20241211	164900	83040337	1950	1950	1950	1950	0
170	20241211	164800	83040337	1950	1950	1950	1950	0
171	20241211	164700	83040337	1950	1950	1950	1950	0
172	20241211	164600	83040337	1950	1950	1950	1950	0
173	20241211	164500	83040337	1950	1950	1950	1950	0
174	20241211	164400	83040337	1950	1950	1950	1950	0
175	20241211	164300	83040337	1950	1950	1950	1950	0
176	20241211	164200	83040337	1950	1950	1950	1950	0
177	20241211	164100	83040337	1950	1950	1950	1950	0
178	20241211	164000	83040337	1950	1950	1950	1950	0
179	20241211	163900	83040337	1950	1950	1950	1950	0
180	20241211	163800	83040337	1950	1950	1950	1950	0
181	20241211	163700	83040337	1950	1950	1950	1950	0
182	20241211	163600	83040337	1950	1950	1950	1950	920
183	20241211	163500	83040337	1950	1950	1950	1950	0
184	20241211	163400	83040337	1950	1950	1950	1950	0
185	20241211	163300	83040337	1950	1950	1950	1950	0
186	20241211	163200	83040337	1950	1950	1950	1950	0
187	20241211	163100	83040337	1950	1950	1950	1950	0
188	20241211	163000	83040337	1950	1950	1950	1950	0
189	20241211	162900	83040337	1950	1950	1950	1950	0
190	20241211	162800	83040337	1950	1950	1950	1950	0
191	20241211	162700	83040337	1950	1950	1950	1950	0
192	20241211	162600	83040337	1950	1950	1950	1950	0
193	20241211	162500	83040337	1950	1950	1950	1950	0
194	20241211	162400	83040337	1950	1950	1950	1950	0
195	20241211	162300	83040337	1950	1950	1950	1950	0
196	20241211	162200	83040337	1950	1950	1950	1950	0
197	20241211	162100	83040337	1950	1950	1950	1950	0
198	20241211	162000	83040337	1950	1950	1950	1950	0
199	20241211	161900	83040337	1950	1950	1950	1950	0
200	20241211	161800	83040337	1950	1950	1950	1950	0
201	20241211	161700	83040337	1950	1950	1950	1950	0
202	20241211	161600	83040337	1950	1950	1950	1950	0
203	20241211	161500	83040337	1950	1950	1950	1950	0
204	20241211	161400	83040337	1950	1950	1950	1950	0
205	20241211	161300	83040337	1950	1950	1950	1950	0
206	20241211	161200	83040337	1950	1950	1950	1950	0
207	20241211	161100	83040337	1950	1950	1950	1950	0
208	20241211	161000	83040337	1950	1950	1950	1950	0
209	20241211	160900	83040337	1950	1950	1950	1950	0
210	20241211	160800	83040337	1950	1950	1950	1950	0
211	20241211	160700	83040337	1950	1950	1950	1950	0
212	20241211	160600	83040337	1950	1950	1950	1950	920
213	20241211	160500	83040337	1950	1950	1950	1950	0
214	20241211	160400	83040337	1950	1950	1950	1950	0
215	20241211	160300	83040337	1950	1950	1950	1950	0
216	20241211	160200	83040337	1950	1950	1950	1950	0
217	20241211	160100	83040337	1950	1950	1950	1950	0
218	20241211	160000	83040337	1950	1950	1950	1950	0
219	20241211	155900	83040337	1950	1950	1950	1950	0
220	20241211	155800	83040337	1950	1950	1950	1950	0
221	20241211	155700	83040337	1950	1950	1950	1950	0
222	20241211	155600	83040337	1950	1950	1950	1950	0
223	20241211	155500	83040337	1950	1950	1950	1950	0
224	20241211	155400	83040337	1950	1950	1950	1950	0
225	20241211	155300	83040337	1950	1950	1950	1950	0
226	20241211	155200	83040337	1950	1950	1950	1950	0
227	20241211	155100	83040337	1950	1950	1950	1950	0
228	20241211	155000	83040337	1950	1950	1950	1950	0
229	20241211	154900	83040337	1950	1950	1950	1950	0
230	20241211	154800	83040337	1950	1950	1950	1950	0
231	20241211	154700	83040337	1950	1950	1950	1950	0
232	20241211	154600	83040337	1950	1950	1950	1950	0
233	20241211	154500	83040337	1950	1950	1950	1950	0
234	20241211	154400	83040337	1950	1950	1950	1950	0
235	20241211	154300	83040337	1950	1950	1950	1950	0
236	20241211	154200	83040337	1950	1950	1950	1950	0
237	20241211	154100	83040337	1950	1950	1950	1950	0
238	20241211	154000	83040337	1950	1950	1950	1950	0
239	20241211	153900	83040337	1950	1950	1950	1950	0
240	20241211	153800	83040337	1950	1950	1950	1950	0
241	20241211	153700	83040337	1950	1950	1950	1950	0
242	20241211	153600	83040337	1950	1950	1950	1950	920
243	20241211	153500	83040337	1950	1950	1950	1950	0
244	20241211	153400	83040337	1950	1950	1950	1950	0
245	20241211	153300	83040337	1950	1950	1950	1950	0
246	20241211	153200	83040337	1950	1950	1950	1950	0
247	20241211	153100	83040337	1950	1950	1950	1950	0
248	20241211	153000	83040337	1950	1950	1950	1950	920
249	20241211	152900	81246337	1950	1950	1950	1950	0
250	20241211	152800	81246337	1950	1950	1950	1950	0
251	20241211	152700	81246337	1950	1950	1950	1950	0
252	20241211	152600	81246337	1950	1950	1950	1950	0
253	20241211	152500	81246337	1950	1950	1950	1950	0
254	20241211	152400	81246337	1950	1950	1950	1950	0
255	20241211	152300	81246337	1950	1950	1950	1950	0
256	20241211	152200	81246337	1950	1950	1950	1950	0
257	20241211	152100	81246337	1950	1950	1950	1950	0
258	20241211	152000	81246337	1950	1950	1950	1950	0
259	20241211	151900	81246337	1950	1950	1950	1950	0
260	20241211	151800	81246337	1950	1950	1950	1950	0
261	20241211	151700	81246337	1950	1950	1950	1950	0
262	20241211	151600	81246337	1950	1950	1950	1950	0
263	20241211	151500	81246337	1950	1950	1950	1950	0
264	20241211	151400	81246337	1950	1950	1950	1950	0
265	20241211	151300	81246337	1950	1950	1950	1950	0
266	20241211	151200	81246337	1950	1950	1950	1950	0
267	20241211	151100	81246337	1950	1950	1950	1950	0
268	20241211	151000	81246337	1950	1950	1950	1950	1
269	20241211	150900	81244387	1949	1949	1949	1949	0
270	20241211	150800	81244387	1949	1949	1949	1949	1
271	20241211	150700	81242438	1949	1949	1949	1949	389
272	20241211	150600	80484277	1949	1949	1949	1949	11
273	20241211	150500	80462838	1950	1950	1950	1950	49
274	20241211	150400	80367288	1950	1950	1950	1950	1
275	20241211	150300	80365338	1949	1949	1949	1949	4
276	20241211	150200	80357542	1950	1950	1950	1950	0
277	20241211	150100	80357542	1950	1950	1950	1950	0
278	20241211	150000	80357542	1950	1950	1950	1950	0
279	20241211	145900	80357542	1950	1950	1950	1950	0
280	20241211	145800	80357542	1950	1950	1950	1950	0
281	20241211	145700	80357542	1950	1950	1950	1950	0
282	20241211	145600	80357542	1950	1950	1950	1950	0
283	20241211	145500	80357542	1950	1950	1950	1950	0
284	20241211	145400	80357542	1950	1950	1950	1950	0
285	20241211	145300	80357542	1950	1950	1950	1950	0
286	20241211	145200	80357542	1950	1950	1950	1950	10
287	20241211	145100	80338042	1950	1950	1950	1950	0
288	20241211	145000	80338042	1950	1950	1950	1950	0
289	20241211	144900	80338042	1950	1944	1950	1944	2536
290	20241211	144800	75407621	1944	1944	1944	1944	0
291	20241211	144700	75407621	1944	1944	1944	1944	0
292	20241211	144600	75407621	1944	1944	1944	1944	0
293	20241211	144500	75407621	1944	1944	1944	1944	0
294	20241211	144400	75407621	1944	1944	1944	1944	0
295	20241211	144300	75407621	1944	1944	1944	1944	0
296	20241211	144200	75407621	1944	1944	1944	1944	0
297	20241211	144100	75407621	1944	1944	1944	1944	0
298	20241211	144000	75407621	1944	1944	1944	1944	1
299	20241211	143900	75405677	1942	1942	1942	1942	4027
300	20241211	143800	67585243	1942	1942	1942	1942	1
301	20241211	143700	67583301	1941	1941	1941	1941	0
302	20241211	143600	67583301	1941	1941	1941	1941	0
303	20241211	143500	67583301	1941	1941	1941	1941	21
304	20241211	143400	67542540	1942	1942	1942	1942	0
305	20241211	143300	67542540	1942	1942	1942	1942	0
306	20241211	143200	67542540	1942	1942	1942	1942	1
307	20241211	143100	67540598	1941	1941	1941	1941	0
308	20241211	143000	67540598	1941	1941	1941	1941	0
309	20241211	142900	67540598	1941	1941	1941	1941	400
310	20241211	142800	66764198	1940	1940	1940	1940	0
311	20241211	142700	66764198	1940	1940	1940	1940	200
312	20241211	142600	66376198	1940	1940	1940	1940	1000
313	20241211	142500	64436198	1942	1942	1942	1942	0
314	20241211	142400	64436198	1942	1942	1942	1942	0
315	20241211	142300	64436198	1942	1942	1942	1942	0
316	20241211	142200	64436198	1942	1940	1942	1940	56
317	20241211	142100	64327458	1944	1944	1944	1944	0
318	20241211	142000	64327458	1944	1944	1944	1944	0
319	20241211	141900	64327458	1944	1944	1944	1944	0
320	20241211	141800	64327458	1944	1944	1944	1944	0
321	20241211	141700	64327458	1944	1944	1944	1944	0
322	20241211	141600	64327458	1944	1944	1944	1944	0
323	20241211	141500	64327458	1944	1940	1944	1940	5
324	20241211	141400	64317750	1940	1940	1940	1940	0
325	20241211	141300	64317750	1940	1940	1940	1940	1
326	20241211	141200	64315810	1942	1942	1942	1942	0
327	20241211	141100	64315810	1942	1942	1942	1942	0
328	20241211	141000	64315810	1942	1942	1942	1942	0
329	20241211	140900	64315810	1942	1942	1942	1942	0
330	20241211	140800	64315810	1942	1942	1942	1942	0
331	20241211	140700	64315810	1942	1942	1942	1942	0
332	20241211	140600	64315810	1942	1942	1942	1942	0
333	20241211	140500	64315810	1942	1942	1942	1942	0
334	20241211	140400	64315810	1942	1942	1942	1942	0
335	20241211	140300	64315810	1942	1942	1942	1942	0
336	20241211	140200	64315810	1942	1942	1942	1942	0
337	20241211	140100	64315810	1942	1942	1942	1942	0
338	20241211	140000	64315810	1942	1942	1942	1942	0
339	20241211	135900	64315810	1942	1942	1942	1942	0
340	20241211	135800	64315810	1942	1940	1942	1940	17
341	20241211	135700	64282828	1944	1944	1944	1944	0
342	20241211	135600	64282828	1944	1944	1944	1944	0
343	20241211	135500	64282828	1944	1944	1944	1944	0
344	20241211	135400	64282828	1944	1944	1944	1944	0
345	20241211	135300	64282828	1944	1944	1944	1944	0
346	20241211	135200	64282828	1944	1944	1944	1944	0
347	20241211	135100	64282828	1944	1944	1944	1944	0
348	20241211	135000	64282828	1944	1944	1944	1944	0
349	20241211	134900	64282828	1944	1944	1944	1944	0
350	20241211	134800	64282828	1944	1944	1944	1944	0
351	20241211	134700	64282828	1944	1944	1944	1944	0
352	20241211	134600	64282828	1944	1944	1944	1944	0
353	20241211	134500	64282828	1944	1944	1944	1944	0
354	20241211	134400	64282828	1944	1944	1944	1944	0
355	20241211	134300	64282828	1944	1944	1944	1944	0
356	20241211	134200	64282828	1944	1944	1944	1944	0
357	20241211	134100	64282828	1944	1944	1944	1944	0
358	20241211	134000	64282828	1944	1944	1944	1944	0
359	20241211	133900	64282828	1944	1944	1944	1944	8
360	20241211	133800	64267276	1945	1945	1945	1945	0
361	20241211	133700	64267276	1945	1945	1945	1945	0
362	20241211	133600	64267276	1945	1945	1945	1945	61
363	20241211	133500	64148631	1945	1945	1945	1945	69
364	20241211	133400	64014426	1945	1945	1945	1945	1
365	20241211	133300	64012481	1940	1940	1940	1940	0
366	20241211	133200	64012481	1940	1940	1940	1940	0
367	20241211	133100	64012481	1940	1940	1940	1940	0
368	20241211	133000	64012481	1940	1939	1940	1939	579
369	20241211	132900	62889413	1939	1939	1939	1939	10
370	20241211	132800	62870023	1939	1939	1939	1939	0
371	20241211	132700	62870023	1939	1939	1939	1939	0
372	20241211	132600	62870023	1939	1939	1939	1939	0
373	20241211	132500	62870023	1939	1939	1939	1939	0
374	20241211	132400	62870023	1939	1939	1939	1939	0
375	20241211	132300	62870023	1939	1939	1939	1939	0
376	20241211	132200	62870023	1939	1939	1939	1939	0
377	20241211	132100	62870023	1939	1939	1939	1939	0
378	20241211	132000	62870023	1939	1939	1939	1939	0
379	20241211	131900	62870023	1939	1939	1939	1939	0
380	20241211	131800	62870023	1939	1939	1939	1939	0
381	20241211	131700	62870023	1939	1939	1939	1939	0
382	20241211	131600	62870023	1939	1939	1939	1939	0
383	20241211	131500	62870023	1939	1937	1939	1937	31
384	20241211	131400	62809974	1939	1939	1939	1939	49
385	20241211	131300	62714963	1939	1939	1939	1939	0
386	20241211	131200	62714963	1939	1939	1939	1939	1
387	20241211	131100	62713024	1939	1938	1939	1938	201
388	20241211	131000	62323485	1938	1938	1938	1938	0
389	20241211	130900	62323485	1938	1938	1938	1938	0
390	20241211	130800	62323485	1938	1938	1938	1938	0
391	20241211	130700	62323485	1938	1938	1938	1938	0
392	20241211	130600	62323485	1938	1938	1938	1938	0
393	20241211	130500	62323485	1938	1938	1938	1938	0
394	20241211	130400	62323485	1938	1938	1938	1938	0
395	20241211	130300	62323485	1938	1938	1938	1938	0
396	20241211	130200	62323485	1938	1938	1938	1938	0
397	20241211	130100	62323485	1938	1938	1938	1938	0
398	20241211	130000	62323485	1938	1938	1938	1938	44
399	20241211	125900	62238213	1938	1938	1938	1938	0
400	20241211	125800	62238213	1938	1938	1938	1938	0
401	20241211	125700	62238213	1938	1938	1938	1938	0
402	20241211	125600	62238213	1938	1934	1938	1934	21
403	20241211	125500	62197595	1938	1938	1938	1938	1
404	20241211	125400	62195657	1934	1934	1934	1934	1
405	20241211	125300	62193723	1938	1934	1938	1934	51
406	20241211	125200	62094889	1938	1938	1938	1938	3
407	20241211	125100	62089075	1938	1938	1938	1938	0
408	20241211	125000	62089075	1938	1935	1938	1934	682
409	20241211	124900	60769474	1935	1935	1935	1935	1
410	20241211	124800	60767539	1934	1934	1935	1934	36
411	20241211	124700	60697914	1934	1934	1935	1934	143
412	20241211	124600	60421231	1934	1934	1934	1934	2
413	20241211	124500	60417363	1930	1930	1930	1930	0
414	20241211	124400	60417363	1930	1930	1930	1930	0
415	20241211	124300	60417363	1930	1935	1935	1930	22
416	20241211	124200	60374803	1935	1935	1935	1935	0
417	20241211	124100	60374803	1935	1935	1935	1935	0
418	20241211	124000	60374803	1935	1935	1935	1935	0
419	20241211	123900	60374803	1935	1935	1935	1935	0
420	20241211	123800	60374803	1935	1935	1935	1935	0
421	20241211	123700	60374803	1935	1935	1935	1935	0
422	20241211	123600	60374803	1935	1935	1935	1935	0
423	20241211	123500	60374803	1935	1935	1935	1935	0
424	20241211	123400	60374803	1935	1935	1935	1935	0
425	20241211	123300	60374803	1935	1935	1935	1935	0
426	20241211	123200	60374803	1935	1935	1935	1935	0
427	20241211	123100	60374803	1935	1935	1935	1935	0
428	20241211	123000	60374803	1935	1935	1935	1935	0
429	20241211	122900	60374803	1935	1935	1935	1935	4
430	20241211	122800	60367063	1935	1935	1935	1935	0
431	20241211	122700	60367063	1935	1935	1935	1935	0
432	20241211	122600	60367063	1935	1935	1935	1935	0
433	20241211	122500	60367063	1935	1935	1935	1935	0
434	20241211	122400	60367063	1935	1935	1935	1935	0
435	20241211	122300	60367063	1935	1935	1935	1935	0
436	20241211	122200	60367063	1935	1935	1935	1935	0
437	20241211	122100	60367063	1935	1935	1935	1935	0
438	20241211	122000	60367063	1935	1935	1935	1935	0
439	20241211	121900	60367063	1935	1935	1935	1935	536
440	20241211	121800	59329903	1935	1935	1935	1935	0
441	20241211	121700	59329903	1935	1935	1935	1935	0
442	20241211	121600	59329903	1935	1935	1935	1935	0
443	20241211	121500	59329903	1935	1935	1935	1935	0
444	20241211	121400	59329903	1935	1935	1935	1935	20
445	20241211	121300	59291203	1935	1935	1935	1935	0
446	20241211	121200	59291203	1935	1935	1935	1935	0
447	20241211	121100	59291203	1935	1935	1935	1935	0
448	20241211	121000	59291203	1935	1935	1935	1935	0
449	20241211	120900	59291203	1935	1935	1935	1935	0
450	20241211	120800	59291203	1935	1935	1935	1935	211
451	20241211	120700	58882918	1935	1935	1935	1935	0
452	20241211	120600	58882918	1935	1935	1935	1935	0
453	20241211	120500	58882918	1935	1935	1935	1935	0
454	20241211	120400	58882918	1935	1935	1935	1935	87
455	20241211	120300	58714573	1935	1935	1935	1935	0
456	20241211	120200	58714573	1935	1935	1935	1935	0
457	20241211	120100	58714573	1935	1935	1935	1935	1
458	20241211	120000	58712638	1932	1932	1932	1932	0
459	20241211	115900	58712638	1932	1932	1932	1932	0
460	20241211	115800	58712638	1932	1932	1932	1932	289
461	20241211	115700	58154290	1932	1932	1932	1932	0
462	20241211	115600	58154290	1932	1932	1932	1932	0
463	20241211	115500	58154290	1932	1932	1932	1932	0
464	20241211	115400	58154290	1932	1932	1932	1932	101
465	20241211	115300	57959158	1935	1935	1935	1935	12
466	20241211	115200	57935938	1935	1939	1939	1935	94
467	20241211	115100	57754040	1939	1939	1939	1939	1
468	20241211	115000	57752101	1935	1935	1935	1935	10
469	20241211	114900	57732751	1939	1939	1939	1939	0
470	20241211	114800	57732751	1939	1939	1939	1939	0
471	20241211	114700	57732751	1939	1939	1939	1939	30
472	20241211	114600	57674581	1939	1939	1939	1939	0
473	20241211	114500	57674581	1939	1930	1939	1927	886
474	20241211	114400	55964682	1930	1930	1930	1930	0
475	20241211	114300	55964682	1930	1930	1930	1930	0
476	20241211	114200	55964682	1930	1930	1930	1930	1
477	20241211	114100	55962752	1930	1930	1930	1930	0
478	20241211	114000	55962752	1930	1930	1930	1930	0
479	20241211	113900	55962752	1930	1930	1930	1930	0
480	20241211	113800	55962752	1930	1930	1930	1930	0
481	20241211	113700	55962752	1930	1930	1930	1930	0
482	20241211	113600	55962752	1930	1930	1930	1930	0
483	20241211	113500	55962752	1930	1930	1930	1930	1
484	20241211	113400	55960822	1929	1929	1929	1929	0
485	20241211	113300	55960822	1929	1929	1929	1929	0
486	20241211	113200	55960822	1929	1929	1929	1929	0
487	20241211	113100	55960822	1929	1927	1929	1926	3194
488	20241211	113000	49805407	1928	1928	1928	1928	0
489	20241211	112900	49805407	1928	1928	1928	1928	0
490	20241211	112800	49805407	1928	1928	1928	1928	0
491	20241211	112700	49805407	1928	1928	1928	1928	0
492	20241211	112600	49805407	1928	1928	1928	1928	0
493	20241211	112500	49805407	1928	1928	1928	1928	1641
494	20241211	112400	46641559	1928	1928	1928	1928	359
495	20241211	112300	45949407	1928	1928	1928	1928	0
496	20241211	112200	45949407	1928	1928	1928	1928	0
497	20241211	112100	45949407	1928	1928	1928	1928	0
498	20241211	112000	45949407	1928	1928	1928	1928	0
499	20241211	111900	45949407	1928	1928	1928	1928	0
500	20241211	111800	45949407	1928	1928	1928	1928	0
501	20241211	111700	45949407	1928	1928	1928	1928	0
502	20241211	111600	45949407	1928	1928	1928	1928	12
503	20241211	111500	45926271	1928	1928	1928	1928	0
504	20241211	111400	45926271	1928	1928	1928	1928	50
505	20241211	111300	45829871	1929	1929	1929	1929	0
506	20241211	111200	45829871	1929	1929	1929	1929	1
507	20241211	111100	45827942	1929	1929	1929	1929	0
508	20241211	111000	45827942	1929	1929	1929	1929	0
509	20241211	110900	45827942	1929	1929	1929	1929	1
510	20241211	110800	45826013	1920	1920	1920	1920	0
511	20241211	110700	45826013	1920	1920	1920	1920	600
512	20241211	110600	44674013	1929	1929	1929	1929	0
513	20241211	110500	44674013	1929	1928	1929	1928	6
514	20241211	110400	44662440	1929	1929	1929	1929	49
515	20241211	110300	44567919	1929	1929	1929	1929	1
516	20241211	110200	44565990	1929	1925	1929	1925	3850
517	20241211	110100	37153165	1925	1925	1925	1925	10
518	20241211	110000	37133915	1925	1925	1925	1925	0
519	20241211	105900	37133915	1925	1925	1925	1925	0
520	20241211	105800	37133915	1925	1925	1925	1925	0
521	20241211	105700	37133915	1925	1925	1925	1925	0
522	20241211	105600	37133915	1925	1925	1925	1925	0
523	20241211	105500	37133915	1925	1925	1925	1925	1
524	20241211	105400	37131990	1925	1925	1925	1925	519
525	20241211	105300	36132915	1925	1925	1925	1925	0
526	20241211	105200	36132915	1925	1925	1925	1925	0
527	20241211	105100	36132915	1925	1925	1925	1925	12
528	20241211	105000	36109815	1925	1917	1925	1916	1689
529	20241211	104900	32864670	1926	1926	1926	1926	0
530	20241211	104800	32864670	1926	1926	1926	1926	0
531	20241211	104700	32864670	1926	1926	1926	1926	2
532	20241211	104600	32860818	1926	1926	1926	1926	0
533	20241211	104500	32860818	1926	1926	1926	1926	0
534	20241211	104400	32860818	1926	1926	1926	1926	0
535	20241211	104300	32860818	1926	1917	1926	1917	23
536	20241211	104200	32816700	1920	1920	1920	1920	0
537	20241211	104100	32816700	1920	1920	1920	1920	0
538	20241211	104000	32816700	1920	1920	1920	1920	268
539	20241211	103900	32302140	1920	1920	1920	1920	1
540	20241211	103800	32300220	1918	1918	1918	1918	0
541	20241211	103700	32300220	1918	1918	1918	1918	55
542	20241211	103600	32194730	1918	1919	1919	1918	1076
543	20241211	103500	30130941	1920	1920	1920	1920	0
544	20241211	103400	30130941	1920	1920	1920	1920	0
545	20241211	103300	30130941	1920	1920	1920	1920	0
546	20241211	103200	30130941	1920	1920	1921	1920	2022
547	20241211	103100	26248700	1921	1921	1921	1921	5
548	20241211	103000	26239095	1922	1922	1922	1922	0
549	20241211	102900	26239095	1922	1922	1922	1922	602
550	20241211	102800	25082051	1926	1926	1926	1926	0
551	20241211	102700	25082051	1926	1926	1926	1926	0
552	20241211	102600	25082051	1926	1926	1926	1926	0
553	20241211	102500	25082051	1926	1926	1926	1926	0
554	20241211	102400	25082051	1926	1926	1926	1926	49
555	20241211	102300	24987677	1927	1927	1927	1927	0
556	20241211	102200	24987677	1927	1927	1927	1927	0
557	20241211	102100	24987677	1927	1927	1927	1927	0
558	20241211	102000	24987677	1927	1927	1927	1927	0
559	20241211	101900	24987677	1927	1926	1927	1926	500
560	20241211	101800	24024409	1926	1926	1926	1926	0
561	20241211	101700	24024409	1926	1926	1926	1926	0
562	20241211	101600	24024409	1926	1926	1926	1926	0
563	20241211	101500	24024409	1926	1926	1926	1926	0
564	20241211	101400	24024409	1926	1926	1926	1926	0
565	20241211	101300	24024409	1926	1926	1926	1926	0
566	20241211	101200	24024409	1926	1926	1926	1926	0
567	20241211	101100	24024409	1926	1926	1926	1926	0
568	20241211	101000	24024409	1926	1926	1926	1926	0
569	20241211	100900	24024409	1926	1926	1926	1926	0
570	20241211	100800	24024409	1926	1926	1926	1926	1
571	20241211	100700	24022483	1926	1926	1926	1926	5
572	20241211	100600	24012853	1927	1927	1927	1927	0
573	20241211	100500	24012853	1927	1927	1927	1927	0
574	20241211	100400	24012853	1927	1927	1927	1927	0
575	20241211	100300	24012853	1927	1927	1927	1927	0
576	20241211	100200	24012853	1927	1927	1927	1927	1
577	20241211	100100	24010926	1918	1918	1918	1918	174
578	20241211	100000	23677194	1927	1927	1927	1927	0
579	20241211	095900	23677194	1927	1927	1927	1927	0
580	20241211	095800	23677194	1927	1927	1927	1927	0
581	20241211	095700	23677194	1927	1927	1927	1927	0
582	20241211	095600	23677194	1927	1927	1927	1927	0
583	20241211	095500	23677194	1927	1927	1927	1927	1
584	20241211	095400	23675267	1926	1926	1926	1926	0
585	20241211	095300	23675267	1926	1926	1926	1926	0
586	20241211	095200	23675267	1926	1926	1926	1926	0
587	20241211	095100	23675267	1926	1926	1926	1926	50
588	20241211	095000	23578967	1927	1927	1927	1927	0
589	20241211	094900	23578967	1927	1927	1927	1927	0
590	20241211	094800	23578967	1927	1927	1927	1927	0
591	20241211	094700	23578967	1927	1927	1927	1927	0
592	20241211	094600	23578967	1927	1927	1927	1927	0
593	20241211	094500	23578967	1927	1927	1927	1927	10
594	20241211	094400	23559697	1927	1927	1927	1927	6
595	20241211	094300	23548135	1927	1927	1927	1927	0
596	20241211	094200	23548135	1927	1919	1927	1919	79
597	20241211	094100	23396502	1927	1927	1927	1927	0
598	20241211	094000	23396502	1927	1927	1927	1927	2
599	20241211	093900	23392648	1927	1927	1927	1927	1
600	20241211	093800	23390721	1927	1927	1927	1927	1
601	20241211	093700	23388794	1915	1914	1915	1914	2473
602	20241211	093600	18653074	1914	1914	1914	1914	0
603	20241211	093500	18653074	1914	1914	1914	1914	39
604	20241211	093400	18578428	1914	1914	1915	1914	163
605	20241211	093300	18266445	1915	1915	1915	1915	5
606	20241211	093200	18256870	1915	1915	1915	1915	1
607	20241211	093100	18254955	1915	1915	1915	1915	1
608	20241211	093000	18253040	1915	1916	1916	1914	1599
609	20241211	092900	15190955	1928	1928	1928	1928	0
610	20241211	092800	15190955	1928	1928	1928	1928	0
611	20241211	092700	15190955	1928	1928	1928	1928	0
612	20241211	092600	15190955	1928	1920	1928	1920	24
613	20241211	092500	15144867	1928	1928	1928	1928	2
614	20241211	092400	15141011	1928	1928	1928	1928	0
615	20241211	092300	15141011	1928	1928	1928	1928	0
616	20241211	092200	15141011	1928	1928	1928	1928	0
617	20241211	092100	15141011	1928	1928	1928	1928	0
618	20241211	092000	15141011	1928	1928	1928	1928	21
619	20241211	091900	15100523	1929	1929	1929	1929	0
620	20241211	091800	15100523	1929	1929	1929	1929	16
621	20241211	091700	15069659	1929	1928	1929	1928	10
622	20241211	091600	15050378	1928	1927	1928	1927	202
623	20241211	091500	14661123	1927	1927	1927	1927	0
624	20241211	091400	14661123	1927	1927	1927	1927	10
625	20241211	091300	14641853	1927	1916	1927	1915	126
626	20241211	091200	14400445	1929	1929	1929	1929	0
627	20241211	091100	14400445	1929	1929	1929	1929	4
628	20241211	091000	14392729	1930	1915	1930	1915	1914
629	20241211	090900	10718404	1915	1913	1915	1902	1337
630	20241211	090800	8160676	1914	1905	1914	1900	151
631	20241211	090700	7873454	1905	1905	1905	1905	2
632	20241211	090600	7869644	1905	1905	1905	1905	0
633	20241211	090500	7869644	1905	1900	1905	1882	3922
634	20241211	090400	486671	1900	1895	1900	1895	53
635	20241211	090300	386231	1895	1895	1895	1895	3
636	20241211	090200	380546	1895	1884	1895	1884	179
637	20241211	090100	43288	1884	1884	1884	1884	0
638	20241211	090000	43288	1884	1882	1884	1882	23