KissMeData/065950/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	194600	117942372	1966	1966	1966	1966	1601
3	20241210	194500	117942372	1966	1966	1966	1966	0
4	20241210	194400	117942372	1966	1966	1966	1966	0
5	20241210	194300	117942372	1966	1966	1966	1966	0
6	20241210	194200	117942372	1966	1966	1966	1966	0
7	20241210	194100	117942372	1966	1966	1966	1966	0
8	20241210	194000	117942372	1966	1966	1966	1966	0
9	20241210	193900	117942372	1966	1966	1966	1966	0
10	20241210	193800	117942372	1966	1966	1966	1966	0
11	20241210	193700	117942372	1966	1966	1966	1966	0
12	20241210	193600	117942372	1966	1966	1966	1966	0
13	20241210	193500	117942372	1966	1966	1966	1966	0
14	20241210	193400	117942372	1966	1966	1966	1966	0
15	20241210	193300	117942372	1966	1966	1966	1966	0
16	20241210	193200	117942372	1966	1966	1966	1966	0
17	20241210	193100	117942372	1966	1966	1966	1966	0
18	20241210	193000	117942372	1966	1966	1966	1966	0
19	20241210	192900	117942372	1966	1966	1966	1966	0
20	20241210	192800	117942372	1966	1966	1966	1966	0
21	20241210	192700	117942372	1966	1966	1966	1966	0
22	20241210	192600	117942372	1966	1966	1966	1966	0
23	20241210	192500	117942372	1966	1966	1966	1966	0
24	20241210	192400	117942372	1966	1966	1966	1966	0
25	20241210	192300	117942372	1966	1966	1966	1966	0
26	20241210	192200	117942372	1966	1966	1966	1966	0
27	20241210	192100	117942372	1966	1966	1966	1966	0
28	20241210	192000	117942372	1966	1966	1966	1966	0
29	20241210	191900	117942372	1966	1966	1966	1966	0
30	20241210	191800	117942372	1966	1966	1966	1966	0
31	20241210	191700	117942372	1966	1966	1966	1966	0
32	20241210	191600	117942372	1966	1966	1966	1966	1601
33	20241210	191500	117942372	1966	1966	1966	1966	0
34	20241210	191400	117942372	1966	1966	1966	1966	0
35	20241210	191300	117942372	1966	1966	1966	1966	0
36	20241210	191200	117942372	1966	1966	1966	1966	0
37	20241210	191100	117942372	1966	1966	1966	1966	0
38	20241210	191000	117942372	1966	1966	1966	1966	0
39	20241210	190900	117942372	1966	1966	1966	1966	0
40	20241210	190800	117942372	1966	1966	1966	1966	0
41	20241210	190700	117942372	1966	1966	1966	1966	0
42	20241210	190600	117942372	1966	1966	1966	1966	0
43	20241210	190500	117942372	1966	1966	1966	1966	0
44	20241210	190400	117942372	1966	1966	1966	1966	0
45	20241210	190300	117942372	1966	1966	1966	1966	0
46	20241210	190200	117942372	1966	1966	1966	1966	0
47	20241210	190100	117942372	1966	1966	1966	1966	0
48	20241210	190000	117942372	1966	1966	1966	1966	0
49	20241210	185900	117942372	1966	1966	1966	1966	0
50	20241210	185800	117942372	1966	1966	1966	1966	0
51	20241210	185700	117942372	1966	1966	1966	1966	0
52	20241210	185600	117942372	1966	1966	1966	1966	0
53	20241210	185500	117942372	1966	1966	1966	1966	0
54	20241210	185400	117942372	1966	1966	1966	1966	0
55	20241210	185300	117942372	1966	1966	1966	1966	0
56	20241210	185200	117942372	1966	1966	1966	1966	0
57	20241210	185100	117942372	1966	1966	1966	1966	0
58	20241210	185000	117942372	1966	1966	1966	1966	0
59	20241210	184900	117942372	1966	1966	1966	1966	0
60	20241210	184800	117942372	1966	1966	1966	1966	0
61	20241210	184700	117942372	1966	1966	1966	1966	0
62	20241210	184600	117942372	1966	1966	1966	1966	1601
63	20241210	184500	117942372	1966	1966	1966	1966	0
64	20241210	184400	117942372	1966	1966	1966	1966	0
65	20241210	184300	117942372	1966	1966	1966	1966	0
66	20241210	184200	117942372	1966	1966	1966	1966	0
67	20241210	184100	117942372	1966	1966	1966	1966	0
68	20241210	184000	117942372	1966	1966	1966	1966	0
69	20241210	183900	117942372	1966	1966	1966	1966	0
70	20241210	183800	117942372	1966	1966	1966	1966	0
71	20241210	183700	117942372	1966	1966	1966	1966	0
72	20241210	183600	117942372	1966	1966	1966	1966	0
73	20241210	183500	117942372	1966	1966	1966	1966	0
74	20241210	183400	117942372	1966	1966	1966	1966	0
75	20241210	183300	117942372	1966	1966	1966	1966	0
76	20241210	183200	117942372	1966	1966	1966	1966	0
77	20241210	183100	117942372	1966	1966	1966	1966	0
78	20241210	183000	117942372	1966	1966	1966	1966	0
79	20241210	182900	117942372	1966	1966	1966	1966	0
80	20241210	182800	117942372	1966	1966	1966	1966	0
81	20241210	182700	117942372	1966	1966	1966	1966	0
82	20241210	182600	117942372	1966	1966	1966	1966	0
83	20241210	182500	117942372	1966	1966	1966	1966	0
84	20241210	182400	117942372	1966	1966	1966	1966	0
85	20241210	182300	117942372	1966	1966	1966	1966	0
86	20241210	182200	117942372	1966	1966	1966	1966	0
87	20241210	182100	117942372	1966	1966	1966	1966	0
88	20241210	182000	117942372	1966	1966	1966	1966	0
89	20241210	181900	117942372	1966	1966	1966	1966	0
90	20241210	181800	117942372	1966	1966	1966	1966	0
91	20241210	181700	117942372	1966	1966	1966	1966	0
92	20241210	181600	117942372	1966	1966	1966	1966	1601
93	20241210	181500	117942372	1966	1966	1966	1966	0
94	20241210	181400	117942372	1966	1966	1966	1966	0
95	20241210	181300	117942372	1966	1966	1966	1966	0
96	20241210	181200	117942372	1966	1966	1966	1966	0
97	20241210	181100	117942372	1966	1966	1966	1966	0
98	20241210	181000	117942372	1966	1966	1966	1966	0
99	20241210	180900	117942372	1966	1966	1966	1966	0
100	20241210	180800	117942372	1966	1966	1966	1966	0
101	20241210	180700	117942372	1966	1966	1966	1966	0
102	20241210	180600	117942372	1966	1966	1966	1966	0
103	20241210	180500	117942372	1966	1966	1966	1966	0
104	20241210	180400	117942372	1966	1966	1966	1966	0
105	20241210	180300	117942372	1966	1966	1966	1966	0
106	20241210	180200	117942372	1966	1966	1966	1966	0
107	20241210	180100	117942372	1966	1966	1966	1966	0
108	20241210	180000	117942372	1966	1966	1966	1966	0
109	20241210	175900	117942372	1966	1966	1966	1966	0
110	20241210	175800	117942372	1966	1966	1966	1966	0
111	20241210	175700	117942372	1966	1966	1966	1966	0
112	20241210	175600	117942372	1966	1966	1966	1966	0
113	20241210	175500	117942372	1966	1966	1966	1966	0
114	20241210	175400	117942372	1966	1966	1966	1966	0
115	20241210	175300	117942372	1966	1966	1966	1966	0
116	20241210	175200	117942372	1966	1966	1966	1966	0
117	20241210	175100	117942372	1966	1966	1966	1966	0
118	20241210	175000	117942372	1966	1966	1966	1966	0
119	20241210	174900	117942372	1966	1966	1966	1966	0
120	20241210	174800	117942372	1966	1966	1966	1966	0
121	20241210	174700	117942372	1966	1966	1966	1966	0
122	20241210	174600	117942372	1966	1966	1966	1966	1601
123	20241210	174500	117942372	1966	1966	1966	1966	0
124	20241210	174400	117942372	1966	1966	1966	1966	0
125	20241210	174300	117942372	1966	1966	1966	1966	0
126	20241210	174200	117942372	1966	1966	1966	1966	0
127	20241210	174100	117942372	1966	1966	1966	1966	0
128	20241210	174000	117942372	1966	1966	1966	1966	0
129	20241210	173900	117942372	1966	1966	1966	1966	0
130	20241210	173800	117942372	1966	1966	1966	1966	0
131	20241210	173700	117942372	1966	1966	1966	1966	0
132	20241210	173600	117942372	1966	1966	1966	1966	0
133	20241210	173500	117942372	1966	1966	1966	1966	0
134	20241210	173400	117942372	1966	1966	1966	1966	0
135	20241210	173300	117942372	1966	1966	1966	1966	0
136	20241210	173200	117942372	1966	1966	1966	1966	0
137	20241210	173100	117942372	1966	1966	1966	1966	0
138	20241210	173000	117942372	1966	1966	1966	1966	0
139	20241210	172900	117942372	1966	1966	1966	1966	0
140	20241210	172800	117942372	1966	1966	1966	1966	0
141	20241210	172700	117942372	1966	1966	1966	1966	0
142	20241210	172600	117942372	1966	1966	1966	1966	0
143	20241210	172500	117942372	1966	1966	1966	1966	0
144	20241210	172400	117942372	1966	1966	1966	1966	0
145	20241210	172300	117942372	1966	1966	1966	1966	0
146	20241210	172200	117942372	1966	1966	1966	1966	0
147	20241210	172100	117942372	1966	1966	1966	1966	0
148	20241210	172000	117942372	1966	1966	1966	1966	0
149	20241210	171900	117942372	1966	1966	1966	1966	0
150	20241210	171800	117942372	1966	1966	1966	1966	0
151	20241210	171700	117942372	1966	1966	1966	1966	0
152	20241210	171600	117942372	1966	1966	1966	1966	1601
153	20241210	171500	117942372	1966	1966	1966	1966	0
154	20241210	171400	117942372	1966	1966	1966	1966	0
155	20241210	171300	117942372	1966	1966	1966	1966	0
156	20241210	171200	117942372	1966	1966	1966	1966	0
157	20241210	171100	117942372	1966	1966	1966	1966	0
158	20241210	171000	117942372	1966	1966	1966	1966	0
159	20241210	170900	117942372	1966	1966	1966	1966	0
160	20241210	170800	117942372	1966	1966	1966	1966	0
161	20241210	170700	117942372	1966	1966	1966	1966	0
162	20241210	170600	117942372	1966	1966	1966	1966	0
163	20241210	170500	117942372	1966	1966	1966	1966	0
164	20241210	170400	117942372	1966	1966	1966	1966	0
165	20241210	170300	117942372	1966	1966	1966	1966	0
166	20241210	170200	117942372	1966	1966	1966	1966	0
167	20241210	170100	117942372	1966	1966	1966	1966	0
168	20241210	170000	117942372	1966	1966	1966	1966	0
169	20241210	165900	117942372	1966	1966	1966	1966	0
170	20241210	165800	117942372	1966	1966	1966	1966	0
171	20241210	165700	117942372	1966	1966	1966	1966	0
172	20241210	165600	117942372	1966	1966	1966	1966	0
173	20241210	165500	117942372	1966	1966	1966	1966	0
174	20241210	165400	117942372	1966	1966	1966	1966	0
175	20241210	165300	117942372	1966	1966	1966	1966	0
176	20241210	165200	117942372	1966	1966	1966	1966	0
177	20241210	165100	117942372	1966	1966	1966	1966	0
178	20241210	165000	117942372	1966	1966	1966	1966	0
179	20241210	164900	117942372	1966	1966	1966	1966	0
180	20241210	164800	117942372	1966	1966	1966	1966	0
181	20241210	164700	117942372	1966	1966	1966	1966	0
182	20241210	164600	117942372	1966	1966	1966	1966	1601
183	20241210	164500	117942372	1966	1966	1966	1966	0
184	20241210	164400	117942372	1966	1966	1966	1966	0
185	20241210	164300	117942372	1966	1966	1966	1966	0
186	20241210	164200	117942372	1966	1966	1966	1966	0
187	20241210	164100	117942372	1966	1966	1966	1966	0
188	20241210	164000	117942372	1966	1966	1966	1966	0
189	20241210	163900	117942372	1966	1966	1966	1966	0
190	20241210	163800	117942372	1966	1966	1966	1966	0
191	20241210	163700	117942372	1966	1966	1966	1966	0
192	20241210	163600	117942372	1966	1966	1966	1966	0
193	20241210	163500	117942372	1966	1966	1966	1966	0
194	20241210	163400	117942372	1966	1966	1966	1966	0
195	20241210	163300	117942372	1966	1966	1966	1966	0
196	20241210	163200	117942372	1966	1966	1966	1966	0
197	20241210	163100	117942372	1966	1966	1966	1966	0
198	20241210	163000	117942372	1966	1966	1966	1966	0
199	20241210	162900	117942372	1966	1966	1966	1966	0
200	20241210	162800	117942372	1966	1966	1966	1966	0
201	20241210	162700	117942372	1966	1966	1966	1966	0
202	20241210	162600	117942372	1966	1966	1966	1966	0
203	20241210	162500	117942372	1966	1966	1966	1966	0
204	20241210	162400	117942372	1966	1966	1966	1966	0
205	20241210	162300	117942372	1966	1966	1966	1966	0
206	20241210	162200	117942372	1966	1966	1966	1966	0
207	20241210	162100	117942372	1966	1966	1966	1966	0
208	20241210	162000	117942372	1966	1966	1966	1966	0
209	20241210	161900	117942372	1966	1966	1966	1966	0
210	20241210	161800	117942372	1966	1966	1966	1966	0
211	20241210	161700	117942372	1966	1966	1966	1966	0
212	20241210	161600	117942372	1966	1966	1966	1966	1601
213	20241210	161500	117942372	1966	1966	1966	1966	0
214	20241210	161400	117942372	1966	1966	1966	1966	0
215	20241210	161300	117942372	1966	1966	1966	1966	0
216	20241210	161200	117942372	1966	1966	1966	1966	0
217	20241210	161100	117942372	1966	1966	1966	1966	0
218	20241210	161000	117942372	1966	1966	1966	1966	0
219	20241210	160900	117942372	1966	1966	1966	1966	0
220	20241210	160800	117942372	1966	1966	1966	1966	0
221	20241210	160700	117942372	1966	1966	1966	1966	0
222	20241210	160600	117942372	1966	1966	1966	1966	0
223	20241210	160500	117942372	1966	1966	1966	1966	0
224	20241210	160400	117942372	1966	1966	1966	1966	0
225	20241210	160300	117942372	1966	1966	1966	1966	0
226	20241210	160200	117942372	1966	1966	1966	1966	0
227	20241210	160100	117942372	1966	1966	1966	1966	0
228	20241210	160000	117942372	1966	1966	1966	1966	0
229	20241210	155900	117942372	1966	1966	1966	1966	0
230	20241210	155800	117942372	1966	1966	1966	1966	0
231	20241210	155700	117942372	1966	1966	1966	1966	0
232	20241210	155600	117942372	1966	1966	1966	1966	0
233	20241210	155500	117942372	1966	1966	1966	1966	0
234	20241210	155400	117942372	1966	1966	1966	1966	0
235	20241210	155300	117942372	1966	1966	1966	1966	0
236	20241210	155200	117942372	1966	1966	1966	1966	0
237	20241210	155100	117942372	1966	1966	1966	1966	0
238	20241210	155000	117942372	1966	1966	1966	1966	0
239	20241210	154900	117942372	1966	1966	1966	1966	0
240	20241210	154800	117942372	1966	1966	1966	1966	0
241	20241210	154700	117942372	1966	1966	1966	1966	0
242	20241210	154600	117942372	1966	1966	1966	1966	1601
243	20241210	154500	117942372	1966	1966	1966	1966	0
244	20241210	154400	117942372	1966	1966	1966	1966	0
245	20241210	154300	117942372	1966	1966	1966	1966	0
246	20241210	154200	117942372	1966	1966	1966	1966	0
247	20241210	154100	117942372	1966	1966	1966	1966	0
248	20241210	154000	117942372	1966	1966	1966	1966	0
249	20241210	153900	117942372	1966	1966	1966	1966	0
250	20241210	153800	117942372	1966	1966	1966	1966	0
251	20241210	153700	117942372	1966	1966	1966	1966	0
252	20241210	153600	117942372	1966	1966	1966	1966	0
253	20241210	153500	117942372	1966	1966	1966	1966	0
254	20241210	153400	117942372	1966	1966	1966	1966	0
255	20241210	153300	117942372	1966	1966	1966	1966	0
256	20241210	153200	117942372	1966	1966	1966	1966	0
257	20241210	153100	117942372	1966	1966	1966	1966	0
258	20241210	153000	117942372	1966	1966	1966	1966	1601
259	20241210	152900	114794806	1969	1969	1969	1969	0
260	20241210	152800	114794806	1969	1969	1969	1969	0
261	20241210	152700	114794806	1969	1969	1969	1969	0
262	20241210	152600	114794806	1969	1969	1969	1969	0
263	20241210	152500	114794806	1969	1969	1969	1969	0
264	20241210	152400	114794806	1969	1969	1969	1969	0
265	20241210	152300	114794806	1969	1969	1969	1969	0
266	20241210	152200	114794806	1969	1969	1969	1969	0
267	20241210	152100	114794806	1969	1969	1969	1969	0
268	20241210	152000	114794806	1969	1969	1969	1969	0
269	20241210	151900	114794806	1969	1969	1969	1969	75
270	20241210	151800	114647131	1965	1965	1965	1965	48
271	20241210	151700	114552811	1967	1967	1967	1967	510
272	20241210	151600	113549641	1967	1966	1967	1966	423
273	20241210	151500	112717642	1966	1966	1966	1966	0
274	20241210	151400	112717642	1966	1966	1966	1966	0
275	20241210	151300	112717642	1966	1966	1966	1966	0
276	20241210	151200	112717642	1966	1966	1966	1966	0
277	20241210	151100	112717642	1966	1966	1966	1966	0
278	20241210	151000	112717642	1966	1965	1966	1965	112
279	20241210	150900	112497550	1965	1965	1965	1965	0
280	20241210	150800	112497550	1965	1965	1965	1965	0
281	20241210	150700	112497550	1965	1965	1965	1965	0
282	20241210	150600	112497550	1965	1965	1965	1965	0
283	20241210	150500	112497550	1965	1965	1965	1965	0
284	20241210	150400	112497550	1965	1965	1965	1965	9
285	20241210	150300	112479865	1965	1965	1965	1965	0
286	20241210	150200	112479865	1965	1965	1965	1965	9
287	20241210	150100	112462180	1965	1965	1965	1965	0
288	20241210	150000	112462180	1965	1965	1965	1965	0
289	20241210	145900	112462180	1965	1965	1965	1965	0
290	20241210	145800	112462180	1965	1965	1965	1965	0
291	20241210	145700	112462180	1965	1965	1965	1965	30
292	20241210	145600	112403230	1966	1966	1966	1966	0
293	20241210	145500	112403230	1966	1966	1966	1966	0
294	20241210	145400	112403230	1966	1966	1966	1966	0
295	20241210	145300	112403230	1966	1966	1966	1966	0
296	20241210	145200	112403230	1966	1966	1966	1966	0
297	20241210	145100	112403230	1966	1961	1966	1960	299
298	20241210	145000	111816922	1967	1967	1967	1967	0
299	20241210	144900	111816922	1967	1967	1967	1967	0
300	20241210	144800	111816922	1967	1967	1967	1967	0
301	20241210	144700	111816922	1967	1967	1967	1967	0
302	20241210	144600	111816922	1967	1967	1967	1967	0
303	20241210	144500	111816922	1967	1960	1967	1960	7
304	20241210	144400	111803188	1967	1967	1967	1967	0
305	20241210	144300	111803188	1967	1967	1967	1967	0
306	20241210	144200	111803188	1967	1967	1967	1967	0
307	20241210	144100	111803188	1967	1967	1967	1967	12
308	20241210	144000	111779584	1968	1968	1968	1968	0
309	20241210	143900	111779584	1968	1968	1968	1968	10
310	20241210	143800	111759904	1960	1960	1960	1960	107
311	20241210	143700	111550184	1969	1969	1969	1969	0
312	20241210	143600	111550184	1969	1969	1969	1969	10
313	20241210	143500	111530494	1972	1972	1972	1972	0
314	20241210	143400	111530494	1972	1972	1972	1972	0
315	20241210	143300	111530494	1972	1972	1972	1972	0
316	20241210	143200	111530494	1972	1972	1972	1972	0
317	20241210	143100	111530494	1972	1972	1972	1972	0
318	20241210	143000	111530494	1972	1972	1972	1972	0
319	20241210	142900	111530494	1972	1972	1972	1972	0
320	20241210	142800	111530494	1972	1972	1972	1972	0
321	20241210	142700	111530494	1972	1972	1972	1972	0
322	20241210	142600	111530494	1972	1972	1972	1972	0
323	20241210	142500	111530494	1972	1972	1972	1972	0
324	20241210	142400	111530494	1972	1972	1972	1972	0
325	20241210	142300	111530494	1972	1972	1972	1972	0
326	20241210	142200	111530494	1972	1961	1972	1961	1237
327	20241210	142100	109096899	1960	1960	1960	1960	0
328	20241210	142000	109096899	1960	1960	1960	1960	44
329	20241210	141900	109010659	1960	1960	1960	1960	0
330	20241210	141800	109010659	1960	1960	1960	1960	6
331	20241210	141700	108998899	1953	1953	1953	1953	0
332	20241210	141600	108998899	1953	1953	1953	1953	33
333	20241210	141500	108934450	1953	1953	1953	1953	0
334	20241210	141400	108934450	1953	1953	1953	1953	0
335	20241210	141300	108934450	1953	1953	1953	1953	0
336	20241210	141200	108934450	1953	1953	1953	1953	0
337	20241210	141100	108934450	1953	1953	1953	1953	1
338	20241210	141000	108932497	1961	1953	1961	1953	95
339	20241210	140900	108746890	1960	1960	1960	1960	27
340	20241210	140800	108693970	1960	1959	1960	1959	11
341	20241210	140700	108672419	1960	1960	1960	1960	1
342	20241210	140600	108670459	1960	1960	1960	1960	0
343	20241210	140500	108670459	1960	1960	1960	1960	0
344	20241210	140400	108670459	1960	1960	1960	1960	22
345	20241210	140300	108627339	1960	1960	1960	1960	7
346	20241210	140200	108613619	1960	1960	1960	1960	0
347	20241210	140100	108613619	1960	1960	1960	1960	0
348	20241210	140000	108613619	1960	1960	1960	1960	200
349	20241210	135900	108221619	1960	1960	1960	1960	0
350	20241210	135800	108221619	1960	1960	1960	1960	1
351	20241210	135700	108219659	1958	1958	1958	1958	0
352	20241210	135600	108219659	1958	1958	1958	1958	0
353	20241210	135500	108219659	1958	1958	1958	1958	20
354	20241210	135400	108180499	1957	1957	1957	1957	70
355	20241210	135300	108043509	1951	1951	1951	1951	0
356	20241210	135200	108043509	1951	1957	1957	1951	101
357	20241210	135100	107846452	1950	1952	1952	1950	150
358	20241210	135000	107553836	1951	1951	1951	1951	0
359	20241210	134900	107553836	1951	1951	1951	1951	0
360	20241210	134800	107553836	1951	1951	1951	1951	250
361	20241210	134700	107066086	1951	1951	1951	1951	0
362	20241210	134600	107066086	1951	1954	1954	1951	1500
363	20241210	134500	104138953	1960	1960	1960	1960	0
364	20241210	134400	104138953	1960	1960	1960	1960	1
365	20241210	134300	104136993	1960	1960	1960	1960	0
366	20241210	134200	104136993	1960	1960	1960	1960	80
367	20241210	134100	103980193	1960	1960	1960	1960	0
368	20241210	134000	103980193	1960	1960	1960	1960	1
369	20241210	133900	103978233	1952	1953	1953	1952	35
370	20241210	133800	103909883	1959	1959	1959	1959	0
371	20241210	133700	103909883	1959	1958	1959	1958	1325
372	20241210	133600	101315316	1958	1958	1958	1958	1
373	20241210	133500	101313358	1951	1951	1951	1951	0
374	20241210	133400	101313358	1951	1954	1954	1951	711
375	20241210	133300	99925780	1953	1953	1953	1953	0
376	20241210	133200	99925780	1953	1953	1953	1953	1000
377	20241210	133100	97972780	1958	1958	1958	1958	0
378	20241210	133000	97972780	1958	1958	1958	1958	0
379	20241210	132900	97972780	1958	1958	1958	1958	0
380	20241210	132800	97972780	1958	1958	1958	1958	0
381	20241210	132700	97972780	1958	1958	1958	1958	0
382	20241210	132600	97972780	1958	1958	1958	1958	0
383	20241210	132500	97972780	1958	1958	1958	1958	0
384	20241210	132400	97972780	1958	1958	1958	1958	0
385	20241210	132300	97972780	1958	1958	1958	1958	3
386	20241210	132200	97966906	1958	1958	1958	1958	10
387	20241210	132100	97947326	1958	1958	1958	1958	20
388	20241210	132000	97908166	1958	1957	1958	1957	7
389	20241210	131900	97894466	1951	1951	1951	1951	0
390	20241210	131800	97894466	1951	1951	1951	1951	400
391	20241210	131700	97114066	1951	1951	1951	1951	44
392	20241210	131600	97028222	1951	1951	1951	1951	0
393	20241210	131500	97028222	1951	1951	1951	1951	0
394	20241210	131400	97028222	1951	1951	1951	1951	100
395	20241210	131300	96833122	1957	1952	1957	1952	1788
396	20241210	131200	93342896	1952	1952	1952	1952	0
397	20241210	131100	93342896	1952	1952	1952	1952	0
398	20241210	131000	93342896	1952	1952	1952	1952	1500
399	20241210	130900	90414896	1957	1957	1957	1957	12
400	20241210	130800	90391412	1957	1957	1957	1957	103
401	20241210	130700	90189841	1957	1957	1957	1957	1
402	20241210	130600	90187884	1950	1950	1950	1950	0
403	20241210	130500	90187884	1950	1950	1950	1950	0
404	20241210	130400	90187884	1950	1950	1950	1950	0
405	20241210	130300	90187884	1950	1950	1950	1950	0
406	20241210	130200	90187884	1950	1950	1950	1950	0
407	20241210	130100	90187884	1950	1950	1950	1950	252
408	20241210	130000	89696484	1949	1949	1949	1949	2
409	20241210	125900	89692586	1950	1950	1950	1950	0
410	20241210	125800	89692586	1950	1950	1950	1950	0
411	20241210	125700	89692586	1950	1950	1950	1950	0
412	20241210	125600	89692586	1950	1950	1950	1950	0
413	20241210	125500	89692586	1950	1950	1950	1950	1
414	20241210	125400	89690636	1950	1950	1950	1950	250
415	20241210	125300	89203136	1949	1949	1949	1949	0
416	20241210	125200	89203136	1949	1949	1949	1949	28
417	20241210	125100	89148564	1950	1950	1957	1950	3007
418	20241210	125000	83284865	1957	1957	1957	1957	0
419	20241210	124900	83284865	1957	1957	1957	1957	0
420	20241210	124800	83284865	1957	1957	1957	1957	0
421	20241210	124700	83284865	1957	1957	1957	1957	40
422	20241210	124600	83206585	1958	1958	1958	1958	0
423	20241210	124500	83206585	1958	1958	1958	1958	0
424	20241210	124400	83206585	1958	1958	1958	1958	0
425	20241210	124300	83206585	1958	1958	1958	1958	0
426	20241210	124200	83206585	1958	1958	1958	1958	78
427	20241210	124100	83053861	1958	1958	1958	1958	0
428	20241210	124000	83053861	1958	1958	1958	1958	0
429	20241210	123900	83053861	1958	1958	1958	1958	0
430	20241210	123800	83053861	1958	1958	1958	1958	0
431	20241210	123700	83053861	1958	1958	1958	1958	1
432	20241210	123600	83051903	1948	1948	1948	1948	0
433	20241210	123500	83051903	1948	1948	1948	1948	0
434	20241210	123400	83051903	1948	1956	1958	1948	110
435	20241210	123300	82836699	1948	1948	1948	1948	0
436	20241210	123200	82836699	1948	1948	1948	1948	0
437	20241210	123100	82836699	1948	1948	1948	1948	0
438	20241210	123000	82836699	1948	1948	1948	1948	0
439	20241210	122900	82836699	1948	1948	1948	1948	0
440	20241210	122800	82836699	1948	1948	1948	1948	10
441	20241210	122700	82817219	1956	1956	1956	1956	3
442	20241210	122600	82811351	1948	1948	1948	1948	10
443	20241210	122500	82791871	1956	1956	1956	1956	15
444	20241210	122400	82762531	1956	1956	1956	1956	0
445	20241210	122300	82762531	1956	1948	1956	1948	100
446	20241210	122200	82567587	1948	1948	1948	1948	36
447	20241210	122100	82497459	1948	1948	1948	1948	18
448	20241210	122000	82462395	1945	1945	1945	1945	0
449	20241210	121900	82462395	1945	1945	1945	1945	0
450	20241210	121800	82462395	1945	1945	1945	1945	0
451	20241210	121700	82462395	1945	1945	1945	1945	83
452	20241210	121600	82300960	1945	1945	1945	1945	0
453	20241210	121500	82300960	1945	1945	1945	1945	0
454	20241210	121400	82300960	1945	1945	1945	1945	0
455	20241210	121300	82300960	1945	1945	1945	1945	0
456	20241210	121200	82300960	1945	1945	1945	1945	0
457	20241210	121100	82300960	1945	1947	1947	1945	491
458	20241210	121000	81345688	1948	1948	1948	1948	770
459	20241210	120900	79845728	1948	1948	1948	1948	60
460	20241210	120800	79728848	1956	1956	1956	1956	1
461	20241210	120700	79726892	1949	1949	1949	1949	407
462	20241210	120600	78933649	1957	1957	1957	1957	0
463	20241210	120500	78933649	1957	1957	1957	1957	0
464	20241210	120400	78933649	1957	1957	1957	1957	0
465	20241210	120300	78933649	1957	1957	1957	1957	0
466	20241210	120200	78933649	1957	1957	1957	1957	0
467	20241210	120100	78933649	1957	1957	1957	1957	0
468	20241210	120000	78933649	1957	1957	1957	1957	0
469	20241210	115900	78933649	1957	1957	1957	1957	10
470	20241210	115800	78914079	1949	1950	1950	1949	302
471	20241210	115700	78325421	1958	1958	1958	1958	0
472	20241210	115600	78325421	1958	1958	1958	1958	0
473	20241210	115500	78325421	1958	1958	1958	1958	0
474	20241210	115400	78325421	1958	1958	1958	1958	0
475	20241210	115300	78325421	1958	1958	1958	1958	0
476	20241210	115200	78325421	1958	1958	1958	1958	0
477	20241210	115100	78325421	1958	1958	1958	1958	0
478	20241210	115000	78325421	1958	1958	1958	1958	0
479	20241210	114900	78325421	1958	1958	1958	1958	0
480	20241210	114800	78325421	1958	1958	1958	1958	0
481	20241210	114700	78325421	1958	1958	1958	1958	13
482	20241210	114600	78299967	1958	1958	1958	1958	4
483	20241210	114500	78292135	1958	1958	1958	1958	0
484	20241210	114400	78292135	1958	1958	1958	1958	0
485	20241210	114300	78292135	1958	1958	1958	1958	0
486	20241210	114200	78292135	1958	1958	1958	1958	0
487	20241210	114100	78292135	1958	1958	1958	1958	0
488	20241210	114000	78292135	1958	1958	1958	1958	0
489	20241210	113900	78292135	1958	1958	1958	1958	0
490	20241210	113800	78292135	1958	1958	1958	1958	183
491	20241210	113700	77933821	1958	1958	1958	1958	10
492	20241210	113600	77914241	1948	1949	1949	1948	100
493	20241210	113500	77719343	1958	1958	1958	1958	0
494	20241210	113400	77719343	1958	1958	1958	1958	0
495	20241210	113300	77719343	1958	1958	1958	1958	0
496	20241210	113200	77719343	1958	1958	1958	1958	0
497	20241210	113100	77719343	1958	1958	1958	1958	30
498	20241210	113000	77660603	1958	1958	1958	1958	0
499	20241210	112900	77660603	1958	1958	1958	1958	20
500	20241210	112800	77621443	1958	1958	1958	1958	0
501	20241210	112700	77621443	1958	1958	1958	1958	0
502	20241210	112600	77621443	1958	1958	1958	1958	0
503	20241210	112500	77621443	1958	1958	1958	1958	31
504	20241210	112400	77560745	1958	1958	1958	1958	55
505	20241210	112300	77453055	1958	1958	1958	1958	6
506	20241210	112200	77441307	1958	1958	1958	1958	0
507	20241210	112100	77441307	1958	1958	1958	1958	0
508	20241210	112000	77441307	1958	1958	1958	1958	0
509	20241210	111900	77441307	1958	1958	1958	1958	50
510	20241210	111800	77343407	1959	1959	1959	1959	0
511	20241210	111700	77343407	1959	1959	1959	1959	0
512	20241210	111600	77343407	1959	1959	1959	1959	0
513	20241210	111500	77343407	1959	1959	1959	1959	59
514	20241210	111400	77227826	1959	1959	1959	1959	0
515	20241210	111300	77227826	1959	1959	1959	1959	0
516	20241210	111200	77227826	1959	1959	1959	1959	0
517	20241210	111100	77227826	1959	1959	1959	1959	0
518	20241210	111000	77227826	1959	1959	1959	1959	106
519	20241210	110900	77020172	1959	1959	1959	1959	269
520	20241210	110800	76493201	1959	1948	1959	1948	2
521	20241210	110700	76489294	1958	1958	1958	1958	0
522	20241210	110600	76489294	1958	1958	1958	1958	76
523	20241210	110500	76340486	1959	1959	1959	1959	1
524	20241210	110400	76338527	1959	1959	1959	1959	0
525	20241210	110300	76338527	1959	1959	1959	1959	0
526	20241210	110200	76338527	1959	1959	1959	1959	0
527	20241210	110100	76338527	1959	1959	1959	1959	0
528	20241210	110000	76338527	1959	1959	1959	1959	0
529	20241210	105900	76338527	1959	1959	1959	1959	0
530	20241210	105800	76338527	1959	1959	1959	1959	0
531	20241210	105700	76338527	1959	1959	1959	1959	0
532	20241210	105600	76338527	1959	1959	1959	1959	0
533	20241210	105500	76338527	1959	1959	1959	1959	2
534	20241210	105400	76334609	1959	1950	1959	1948	29
535	20241210	105300	76277979	1959	1959	1959	1959	0
536	20241210	105200	76277979	1959	1959	1959	1959	0
537	20241210	105100	76277979	1959	1959	1959	1959	0
538	20241210	105000	76277979	1959	1959	1959	1959	0
539	20241210	104900	76277979	1959	1959	1959	1959	100
540	20241210	104800	76082079	1959	1959	1959	1959	1000
541	20241210	104700	74123079	1959	1959	1959	1959	0
542	20241210	104600	74123079	1959	1950	1959	1950	2
543	20241210	104500	74119170	1959	1959	1959	1959	0
544	20241210	104400	74119170	1959	1950	1959	1950	12
545	20241210	104300	74095671	1951	1951	1951	1951	48
546	20241210	104200	74002023	1959	1959	1959	1959	0
547	20241210	104100	74002023	1959	1959	1959	1959	0
548	20241210	104000	74002023	1959	1959	1959	1959	0
549	20241210	103900	74002023	1959	1959	1959	1959	0
550	20241210	103800	74002023	1959	1959	1959	1959	0
551	20241210	103700	74002023	1959	1959	1959	1959	0
552	20241210	103600	74002023	1959	1959	1959	1959	0
553	20241210	103500	74002023	1959	1959	1959	1959	5
554	20241210	103400	73992228	1959	1959	1959	1959	0
555	20241210	103300	73992228	1959	1959	1959	1959	0
556	20241210	103200	73992228	1959	1959	1959	1959	0
557	20241210	103100	73992228	1959	1959	1959	1959	1
558	20241210	103000	73990269	1959	1959	1959	1959	2
559	20241210	102900	73986351	1959	1959	1959	1959	3
560	20241210	102800	73980474	1951	1951	1951	1951	0
561	20241210	102700	73980474	1951	1951	1951	1951	0
562	20241210	102600	73980474	1951	1951	1951	1951	0
563	20241210	102500	73980474	1951	1951	1951	1951	8
564	20241210	102400	73964866	1951	1951	1951	1951	59
565	20241210	102300	73849757	1961	1961	1961	1961	2
566	20241210	102200	73845835	1961	1961	1961	1961	0
567	20241210	102100	73845835	1961	1961	1961	1961	0
568	20241210	102000	73845835	1961	1961	1961	1961	1
569	20241210	101900	73843874	1963	1963	1963	1963	0
570	20241210	101800	73843874	1963	1963	1963	1963	0
571	20241210	101700	73843874	1963	1963	1963	1963	1
572	20241210	101600	73841911	1962	1962	1962	1962	60
573	20241210	101500	73724191	1951	1954	1954	1951	15
574	20241210	101400	73694906	1964	1964	1964	1964	222
575	20241210	101300	73258898	1950	1950	1950	1950	0
576	20241210	101200	73258898	1950	1950	1950	1950	0
577	20241210	101100	73258898	1950	1950	1950	1950	0
578	20241210	101000	73258898	1950	1950	1950	1950	0
579	20241210	100900	73258898	1950	1964	1964	1950	313
580	20241210	100800	72648365	1964	1964	1964	1964	0
581	20241210	100700	72648365	1964	1964	1964	1964	0
582	20241210	100600	72648365	1964	1964	1964	1964	1
583	20241210	100500	72646401	1969	1969	1969	1969	6
584	20241210	100400	72634587	1950	1956	1969	1950	2508
585	20241210	100300	67742043	1952	1952	1955	1952	5309
586	20241210	100200	57369758	1952	1952	1952	1952	0
587	20241210	100100	57369758	1952	1952	1952	1952	0
588	20241210	100000	57369758	1952	1952	1952	1952	0
589	20241210	095900	57369758	1952	1952	1952	1952	51
590	20241210	095800	57270206	1952	1952	1952	1952	0
591	20241210	095700	57270206	1952	1952	1952	1952	80
592	20241210	095600	57114046	1950	1950	1950	1950	60
593	20241210	095500	56997046	1950	1950	1950	1950	658
594	20241210	095400	55713946	1950	1950	1950	1950	0
595	20241210	095300	55713946	1950	1950	1950	1950	1
596	20241210	095200	55711996	1942	1942	1942	1942	2
597	20241210	095100	55708112	1950	1950	1950	1950	0
598	20241210	095000	55708112	1950	1950	1950	1950	0
599	20241210	094900	55708112	1950	1950	1950	1950	0
600	20241210	094800	55708112	1950	1950	1950	1950	5
601	20241210	094700	55698362	1950	1950	1950	1950	1
602	20241210	094600	55696412	1950	1950	1950	1950	1000
603	20241210	094500	53746412	1950	1950	1950	1950	50
604	20241210	094400	53648912	1950	1950	1950	1950	5
605	20241210	094300	53639162	1950	1950	1950	1950	65
606	20241210	094200	53512412	1950	1951	1951	1950	17
607	20241210	094100	53479252	1936	1936	1936	1936	0
608	20241210	094000	53479252	1936	1936	1936	1936	0
609	20241210	093900	53479252	1936	1936	1936	1936	1
610	20241210	093800	53477316	1952	1950	1952	1950	211
611	20241210	093700	53065864	1950	1950	1950	1950	1
612	20241210	093600	53063914	1950	1950	1953	1950	702
613	20241210	093500	51694624	1950	1935	1950	1933	15
614	20241210	093400	51665541	1935	1950	1950	1935	3724
615	20241210	093300	44455916	1953	1968	1968	1953	11
616	20241210	093200	44434283	1971	1971	1971	1971	0
617	20241210	093100	44434283	1971	1971	1971	1971	0
618	20241210	093000	44434283	1971	1970	1971	1970	167
619	20241210	092900	44105170	1971	1971	1971	1971	20
620	20241210	092800	44065750	1971	1971	1971	1971	80
621	20241210	092700	43908070	1971	1953	1971	1935	48
622	20241210	092600	43814931	1973	1970	1973	1956	757
623	20241210	092500	42326967	1975	1975	1975	1975	0
624	20241210	092400	42326967	1975	1959	1975	1959	2
625	20241210	092300	42323033	1977	1940	1980	1940	5164
626	20241210	092200	32225602	1940	1940	1940	1940	0
627	20241210	092100	32225602	1940	1941	1941	1940	140
628	20241210	092000	31953882	1948	1948	1948	1948	2
629	20241210	091900	31949986	1949	1948	1949	1948	500
630	20241210	091800	30975586	1941	1941	1941	1941	322
631	20241210	091700	30350584	1935	1935	1935	1935	0
632	20241210	091600	30350584	1935	1935	1935	1935	0
633	20241210	091500	30350584	1935	1947	1947	1935	20
634	20241210	091400	30311854	1947	1947	1947	1947	0
635	20241210	091300	30311854	1947	1947	1947	1947	1011
636	20241210	091200	28343437	1950	1934	1950	1934	4932
637	20241210	091100	18799015	1924	1924	1924	1924	10
638	20241210	091000	18779775	1923	1923	1923	1923	0
639	20241210	090900	18779775	1923	1934	1934	1923	671
640	20241210	090800	17482281	1934	1934	1934	1934	2
641	20241210	090700	17478413	1935	1935	1935	1935	2900
642	20241210	090600	11866913	1927	1927	1927	1927	0
643	20241210	090500	11866913	1927	1930	1930	1920	698
644	20241210	090400	10522015	1930	1935	1935	1927	176
645	20241210	090300	10182345	1935	1931	1935	1931	1219
646	20241210	090200	7827785	1930	1930	1930	1930	50
647	20241210	090100	7731285	1931	1928	1931	1928	2
648	20241210	090000	7727426	1911	1905	1932	1905	4055