KissMeData/067830/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	194800	120590074	1942	1942	1942	1942	1501
3	20241205	194700	120590074	1942	1942	1942	1942	0
4	20241205	194600	120590074	1942	1942	1942	1942	0
5	20241205	194500	120590074	1942	1942	1942	1942	0
6	20241205	194400	120590074	1942	1942	1942	1942	0
7	20241205	194300	120590074	1942	1942	1942	1942	0
8	20241205	194200	120590074	1942	1942	1942	1942	0
9	20241205	194100	120590074	1942	1942	1942	1942	0
10	20241205	194000	120590074	1942	1942	1942	1942	0
11	20241205	193900	120590074	1942	1942	1942	1942	0
12	20241205	193800	120590074	1942	1942	1942	1942	0
13	20241205	193700	120590074	1942	1942	1942	1942	0
14	20241205	193600	120590074	1942	1942	1942	1942	0
15	20241205	193500	120590074	1942	1942	1942	1942	0
16	20241205	193400	120590074	1942	1942	1942	1942	0
17	20241205	193300	120590074	1942	1942	1942	1942	0
18	20241205	193200	120590074	1942	1942	1942	1942	0
19	20241205	193100	120590074	1942	1942	1942	1942	0
20	20241205	193000	120590074	1942	1942	1942	1942	0
21	20241205	192900	120590074	1942	1942	1942	1942	0
22	20241205	192800	120590074	1942	1942	1942	1942	0
23	20241205	192700	120590074	1942	1942	1942	1942	0
24	20241205	192600	120590074	1942	1942	1942	1942	0
25	20241205	192500	120590074	1942	1942	1942	1942	0
26	20241205	192400	120590074	1942	1942	1942	1942	0
27	20241205	192300	120590074	1942	1942	1942	1942	0
28	20241205	192200	120590074	1942	1942	1942	1942	0
29	20241205	192100	120590074	1942	1942	1942	1942	0
30	20241205	192000	120590074	1942	1942	1942	1942	0
31	20241205	191900	120590074	1942	1942	1942	1942	0
32	20241205	191800	120590074	1942	1942	1942	1942	1501
33	20241205	191700	120590074	1942	1942	1942	1942	0
34	20241205	191600	120590074	1942	1942	1942	1942	0
35	20241205	191500	120590074	1942	1942	1942	1942	0
36	20241205	191400	120590074	1942	1942	1942	1942	0
37	20241205	191300	120590074	1942	1942	1942	1942	0
38	20241205	191200	120590074	1942	1942	1942	1942	0
39	20241205	191100	120590074	1942	1942	1942	1942	0
40	20241205	191000	120590074	1942	1942	1942	1942	0
41	20241205	190900	120590074	1942	1942	1942	1942	0
42	20241205	190800	120590074	1942	1942	1942	1942	0
43	20241205	190700	120590074	1942	1942	1942	1942	0
44	20241205	190600	120590074	1942	1942	1942	1942	0
45	20241205	190500	120590074	1942	1942	1942	1942	0
46	20241205	190400	120590074	1942	1942	1942	1942	0
47	20241205	190300	120590074	1942	1942	1942	1942	0
48	20241205	190200	120590074	1942	1942	1942	1942	0
49	20241205	190100	120590074	1942	1942	1942	1942	0
50	20241205	190000	120590074	1942	1942	1942	1942	0
51	20241205	185900	120590074	1942	1942	1942	1942	0
52	20241205	185800	120590074	1942	1942	1942	1942	0
53	20241205	185700	120590074	1942	1942	1942	1942	0
54	20241205	185600	120590074	1942	1942	1942	1942	0
55	20241205	185500	120590074	1942	1942	1942	1942	0
56	20241205	185400	120590074	1942	1942	1942	1942	0
57	20241205	185300	120590074	1942	1942	1942	1942	0
58	20241205	185200	120590074	1942	1942	1942	1942	0
59	20241205	185100	120590074	1942	1942	1942	1942	0
60	20241205	185000	120590074	1942	1942	1942	1942	0
61	20241205	184900	120590074	1942	1942	1942	1942	0
62	20241205	184800	120590074	1942	1942	1942	1942	1501
63	20241205	184700	120590074	1942	1942	1942	1942	0
64	20241205	184600	120590074	1942	1942	1942	1942	0
65	20241205	184500	120590074	1942	1942	1942	1942	0
66	20241205	184400	120590074	1942	1942	1942	1942	0
67	20241205	184300	120590074	1942	1942	1942	1942	0
68	20241205	184200	120590074	1942	1942	1942	1942	0
69	20241205	184100	120590074	1942	1942	1942	1942	0
70	20241205	184000	120590074	1942	1942	1942	1942	0
71	20241205	183900	120590074	1942	1942	1942	1942	0
72	20241205	183800	120590074	1942	1942	1942	1942	0
73	20241205	183700	120590074	1942	1942	1942	1942	0
74	20241205	183600	120590074	1942	1942	1942	1942	0
75	20241205	183500	120590074	1942	1942	1942	1942	0
76	20241205	183400	120590074	1942	1942	1942	1942	0
77	20241205	183300	120590074	1942	1942	1942	1942	0
78	20241205	183200	120590074	1942	1942	1942	1942	0
79	20241205	183100	120590074	1942	1942	1942	1942	0
80	20241205	183000	120590074	1942	1942	1942	1942	0
81	20241205	182900	120590074	1942	1942	1942	1942	0
82	20241205	182800	120590074	1942	1942	1942	1942	0
83	20241205	182700	120590074	1942	1942	1942	1942	0
84	20241205	182600	120590074	1942	1942	1942	1942	0
85	20241205	182500	120590074	1942	1942	1942	1942	0
86	20241205	182400	120590074	1942	1942	1942	1942	0
87	20241205	182300	120590074	1942	1942	1942	1942	0
88	20241205	182200	120590074	1942	1942	1942	1942	0
89	20241205	182100	120590074	1942	1942	1942	1942	0
90	20241205	182000	120590074	1942	1942	1942	1942	0
91	20241205	181900	120590074	1942	1942	1942	1942	0
92	20241205	181800	120590074	1942	1942	1942	1942	1501
93	20241205	181700	120590074	1942	1942	1942	1942	0
94	20241205	181600	120590074	1942	1942	1942	1942	0
95	20241205	181500	120590074	1942	1942	1942	1942	0
96	20241205	181400	120590074	1942	1942	1942	1942	0
97	20241205	181300	120590074	1942	1942	1942	1942	0
98	20241205	181200	120590074	1942	1942	1942	1942	0
99	20241205	181100	120590074	1942	1942	1942	1942	0
100	20241205	181000	120590074	1942	1942	1942	1942	0
101	20241205	180900	120590074	1942	1942	1942	1942	0
102	20241205	180800	120590074	1942	1942	1942	1942	0
103	20241205	180700	120590074	1942	1942	1942	1942	0
104	20241205	180600	120590074	1942	1942	1942	1942	0
105	20241205	180500	120590074	1942	1942	1942	1942	0
106	20241205	180400	120590074	1942	1942	1942	1942	0
107	20241205	180300	120590074	1942	1942	1942	1942	0
108	20241205	180200	120590074	1942	1942	1942	1942	0
109	20241205	180100	120590074	1942	1942	1942	1942	0
110	20241205	180000	120590074	1942	1942	1942	1942	0
111	20241205	175900	120590074	1942	1942	1942	1942	0
112	20241205	175800	120590074	1942	1942	1942	1942	0
113	20241205	175700	120590074	1942	1942	1942	1942	0
114	20241205	175600	120590074	1942	1942	1942	1942	0
115	20241205	175500	120590074	1942	1942	1942	1942	0
116	20241205	175400	120590074	1942	1942	1942	1942	0
117	20241205	175300	120590074	1942	1942	1942	1942	0
118	20241205	175200	120590074	1942	1942	1942	1942	0
119	20241205	175100	120590074	1942	1942	1942	1942	0
120	20241205	175000	120590074	1942	1942	1942	1942	0
121	20241205	174900	120590074	1942	1942	1942	1942	0
122	20241205	174800	120590074	1942	1942	1942	1942	1501
123	20241205	174700	120590074	1942	1942	1942	1942	0
124	20241205	174600	120590074	1942	1942	1942	1942	0
125	20241205	174500	120590074	1942	1942	1942	1942	0
126	20241205	174400	120590074	1942	1942	1942	1942	0
127	20241205	174300	120590074	1942	1942	1942	1942	0
128	20241205	174200	120590074	1942	1942	1942	1942	0
129	20241205	174100	120590074	1942	1942	1942	1942	0
130	20241205	174000	120590074	1942	1942	1942	1942	0
131	20241205	173900	120590074	1942	1942	1942	1942	0
132	20241205	173800	120590074	1942	1942	1942	1942	0
133	20241205	173700	120590074	1942	1942	1942	1942	0
134	20241205	173600	120590074	1942	1942	1942	1942	0
135	20241205	173500	120590074	1942	1942	1942	1942	0
136	20241205	173400	120590074	1942	1942	1942	1942	0
137	20241205	173300	120590074	1942	1942	1942	1942	0
138	20241205	173200	120590074	1942	1942	1942	1942	0
139	20241205	173100	120590074	1942	1942	1942	1942	0
140	20241205	173000	120590074	1942	1942	1942	1942	0
141	20241205	172900	120590074	1942	1942	1942	1942	0
142	20241205	172800	120590074	1942	1942	1942	1942	0
143	20241205	172700	120590074	1942	1942	1942	1942	0
144	20241205	172600	120590074	1942	1942	1942	1942	0
145	20241205	172500	120590074	1942	1942	1942	1942	0
146	20241205	172400	120590074	1942	1942	1942	1942	0
147	20241205	172300	120590074	1942	1942	1942	1942	0
148	20241205	172200	120590074	1942	1942	1942	1942	0
149	20241205	172100	120590074	1942	1942	1942	1942	0
150	20241205	172000	120590074	1942	1942	1942	1942	0
151	20241205	171900	120590074	1942	1942	1942	1942	0
152	20241205	171800	120590074	1942	1942	1942	1942	1501
153	20241205	171700	120590074	1942	1942	1942	1942	0
154	20241205	171600	120590074	1942	1942	1942	1942	0
155	20241205	171500	120590074	1942	1942	1942	1942	0
156	20241205	171400	120590074	1942	1942	1942	1942	0
157	20241205	171300	120590074	1942	1942	1942	1942	0
158	20241205	171200	120590074	1942	1942	1942	1942	0
159	20241205	171100	120590074	1942	1942	1942	1942	0
160	20241205	171000	120590074	1942	1942	1942	1942	0
161	20241205	170900	120590074	1942	1942	1942	1942	0
162	20241205	170800	120590074	1942	1942	1942	1942	0
163	20241205	170700	120590074	1942	1942	1942	1942	0
164	20241205	170600	120590074	1942	1942	1942	1942	0
165	20241205	170500	120590074	1942	1942	1942	1942	0
166	20241205	170400	120590074	1942	1942	1942	1942	0
167	20241205	170300	120590074	1942	1942	1942	1942	0
168	20241205	170200	120590074	1942	1942	1942	1942	0
169	20241205	170100	120590074	1942	1942	1942	1942	0
170	20241205	170000	120590074	1942	1942	1942	1942	0
171	20241205	165900	120590074	1942	1942	1942	1942	0
172	20241205	165800	120590074	1942	1942	1942	1942	0
173	20241205	165700	120590074	1942	1942	1942	1942	0
174	20241205	165600	120590074	1942	1942	1942	1942	0
175	20241205	165500	120590074	1942	1942	1942	1942	0
176	20241205	165400	120590074	1942	1942	1942	1942	0
177	20241205	165300	120590074	1942	1942	1942	1942	0
178	20241205	165200	120590074	1942	1942	1942	1942	0
179	20241205	165100	120590074	1942	1942	1942	1942	0
180	20241205	165000	120590074	1942	1942	1942	1942	0
181	20241205	164900	120590074	1942	1942	1942	1942	0
182	20241205	164800	120590074	1942	1942	1942	1942	1501
183	20241205	164700	120590074	1942	1942	1942	1942	0
184	20241205	164600	120590074	1942	1942	1942	1942	0
185	20241205	164500	120590074	1942	1942	1942	1942	0
186	20241205	164400	120590074	1942	1942	1942	1942	0
187	20241205	164300	120590074	1942	1942	1942	1942	0
188	20241205	164200	120590074	1942	1942	1942	1942	0
189	20241205	164100	120590074	1942	1942	1942	1942	0
190	20241205	164000	120590074	1942	1942	1942	1942	0
191	20241205	163900	120590074	1942	1942	1942	1942	0
192	20241205	163800	120590074	1942	1942	1942	1942	0
193	20241205	163700	120590074	1942	1942	1942	1942	0
194	20241205	163600	120590074	1942	1942	1942	1942	0
195	20241205	163500	120590074	1942	1942	1942	1942	0
196	20241205	163400	120590074	1942	1942	1942	1942	0
197	20241205	163300	120590074	1942	1942	1942	1942	0
198	20241205	163200	120590074	1942	1942	1942	1942	0
199	20241205	163100	120590074	1942	1942	1942	1942	0
200	20241205	163000	120590074	1942	1942	1942	1942	0
201	20241205	162900	120590074	1942	1942	1942	1942	0
202	20241205	162800	120590074	1942	1942	1942	1942	0
203	20241205	162700	120590074	1942	1942	1942	1942	0
204	20241205	162600	120590074	1942	1942	1942	1942	0
205	20241205	162500	120590074	1942	1942	1942	1942	0
206	20241205	162400	120590074	1942	1942	1942	1942	0
207	20241205	162300	120590074	1942	1942	1942	1942	0
208	20241205	162200	120590074	1942	1942	1942	1942	0
209	20241205	162100	120590074	1942	1942	1942	1942	0
210	20241205	162000	120590074	1942	1942	1942	1942	0
211	20241205	161900	120590074	1942	1942	1942	1942	0
212	20241205	161800	120590074	1942	1942	1942	1942	1501
213	20241205	161700	120590074	1942	1942	1942	1942	0
214	20241205	161600	120590074	1942	1942	1942	1942	0
215	20241205	161500	120590074	1942	1942	1942	1942	0
216	20241205	161400	120590074	1942	1942	1942	1942	0
217	20241205	161300	120590074	1942	1942	1942	1942	0
218	20241205	161200	120590074	1942	1942	1942	1942	0
219	20241205	161100	120590074	1942	1942	1942	1942	0
220	20241205	161000	120590074	1942	1942	1942	1942	0
221	20241205	160900	120590074	1942	1942	1942	1942	0
222	20241205	160800	120590074	1942	1942	1942	1942	0
223	20241205	160700	120590074	1942	1942	1942	1942	0
224	20241205	160600	120590074	1942	1942	1942	1942	0
225	20241205	160500	120590074	1942	1942	1942	1942	0
226	20241205	160400	120590074	1942	1942	1942	1942	0
227	20241205	160300	120590074	1942	1942	1942	1942	0
228	20241205	160200	120590074	1942	1942	1942	1942	0
229	20241205	160100	120590074	1942	1942	1942	1942	0
230	20241205	160000	120590074	1942	1942	1942	1942	0
231	20241205	155900	120590074	1942	1942	1942	1942	0
232	20241205	155800	120590074	1942	1942	1942	1942	0
233	20241205	155700	120590074	1942	1942	1942	1942	0
234	20241205	155600	120590074	1942	1942	1942	1942	0
235	20241205	155500	120590074	1942	1942	1942	1942	0
236	20241205	155400	120590074	1942	1942	1942	1942	0
237	20241205	155300	120590074	1942	1942	1942	1942	0
238	20241205	155200	120590074	1942	1942	1942	1942	0
239	20241205	155100	120590074	1942	1942	1942	1942	0
240	20241205	155000	120590074	1942	1942	1942	1942	0
241	20241205	154900	120590074	1942	1942	1942	1942	0
242	20241205	154800	120590074	1942	1942	1942	1942	1501
243	20241205	154700	120590074	1942	1942	1942	1942	0
244	20241205	154600	120590074	1942	1942	1942	1942	0
245	20241205	154500	120590074	1942	1942	1942	1942	0
246	20241205	154400	120590074	1942	1942	1942	1942	0
247	20241205	154300	120590074	1942	1942	1942	1942	0
248	20241205	154200	120590074	1942	1942	1942	1942	0
249	20241205	154100	120590074	1942	1942	1942	1942	0
250	20241205	154000	120590074	1942	1942	1942	1942	0
251	20241205	153900	120590074	1942	1942	1942	1942	0
252	20241205	153800	120590074	1942	1942	1942	1942	0
253	20241205	153700	120590074	1942	1942	1942	1942	0
254	20241205	153600	120590074	1942	1942	1942	1942	0
255	20241205	153500	120590074	1942	1942	1942	1942	0
256	20241205	153400	120590074	1942	1942	1942	1942	0
257	20241205	153300	120590074	1942	1942	1942	1942	0
258	20241205	153200	120590074	1942	1942	1942	1942	0
259	20241205	153100	120590074	1942	1942	1942	1942	0
260	20241205	153000	120590074	1942	1942	1942	1942	1501
261	20241205	152900	117675132	1950	1950	1950	1950	0
262	20241205	152800	117675132	1950	1950	1950	1950	0
263	20241205	152700	117675132	1950	1950	1950	1950	0
264	20241205	152600	117675132	1950	1950	1950	1950	0
265	20241205	152500	117675132	1950	1950	1950	1950	0
266	20241205	152400	117675132	1950	1950	1950	1950	0
267	20241205	152300	117675132	1950	1950	1950	1950	0
268	20241205	152200	117675132	1950	1950	1950	1950	0
269	20241205	152100	117675132	1950	1950	1950	1950	0
270	20241205	152000	117675132	1950	1950	1950	1950	0
271	20241205	151900	117675132	1950	1951	1951	1950	3
272	20241205	151800	117669281	1944	1944	1944	1944	3
273	20241205	151700	117663449	1944	1944	1944	1944	3
274	20241205	151600	117657617	1944	1944	1944	1944	4
275	20241205	151500	117649841	1944	1951	1951	1943	920
276	20241205	151400	115862255	1947	1951	1951	1947	103
277	20241205	151300	115661702	1946	1943	1946	1943	74
278	20241205	151200	115517914	1943	1943	1943	1943	3
279	20241205	151100	115512085	1943	1943	1943	1943	23
280	20241205	151000	115467396	1943	1946	1946	1943	104
281	20241205	150900	115265318	1946	1946	1946	1946	603
282	20241205	150800	114091880	1946	1943	1946	1942	115
283	20241205	150700	113868544	1943	1943	1943	1943	4
284	20241205	150600	113860772	1943	1943	1943	1943	3
285	20241205	150500	113854943	1943	1946	1946	1943	1031
286	20241205	150400	111851704	1946	1946	1946	1946	4
287	20241205	150300	111843920	1946	1946	1946	1946	3
288	20241205	150200	111838082	1946	1946	1946	1943	253
289	20241205	150100	111346494	1946	1946	1946	1944	54
290	20241205	150000	111241510	1946	1946	1946	1946	3
291	20241205	145900	111235672	1946	1946	1946	1945	53
292	20241205	145800	111132584	1946	1946	1946	1946	53
293	20241205	145700	111029446	1946	1946	1946	1946	4
294	20241205	145600	111021662	1943	1943	1944	1942	1285
295	20241205	145500	108525711	1944	1944	1944	1944	4
296	20241205	145400	108517935	1944	1944	1944	1943	304
297	20241205	145300	107927259	1944	1946	1946	1944	103
298	20241205	145200	107726923	1944	1944	1944	1944	3
299	20241205	145100	107721091	1944	1944	1946	1943	359
300	20241205	145000	107022787	1944	1944	1944	1944	3
301	20241205	144900	107016955	1944	1946	1946	1944	3
302	20241205	144800	107011119	1946	1944	1946	1944	4
303	20241205	144700	107003341	1944	1946	1946	1944	1688
304	20241205	144600	103720266	1946	1946	1946	1946	3
305	20241205	144500	103714428	1946	1947	1947	1946	237
306	20241205	144400	103253225	1947	1947	1947	1947	3
307	20241205	144300	103247384	1947	1947	1947	1947	3
308	20241205	144200	103241543	1947	1947	1947	1947	4
309	20241205	144100	103233755	1947	1947	1947	1947	3
310	20241205	144000	103227914	1947	1947	1947	1947	3
311	20241205	143900	103222073	1947	1947	1947	1947	3
312	20241205	143800	103216232	1947	1947	1947	1947	4
313	20241205	143700	103208444	1947	1947	1947	1947	3
314	20241205	143600	103202603	1947	1949	1949	1947	3
315	20241205	143500	103196760	1947	1947	1947	1947	4
316	20241205	143400	103188972	1947	1947	1947	1947	3
317	20241205	143300	103183131	1947	1947	1947	1947	3
318	20241205	143200	103177290	1947	1946	1947	1946	5
319	20241205	143100	103167559	1946	1946	1948	1946	253
320	20241205	143000	102674759	1946	1946	1946	1946	3
321	20241205	142900	102668921	1946	1948	1948	1946	13
322	20241205	142800	102643621	1947	1947	1947	1947	3
323	20241205	142700	102637780	1947	1946	1947	1946	88
324	20241205	142600	102466530	1946	1947	1947	1946	114
325	20241205	142500	102244684	1947	1950	1950	1947	555
326	20241205	142400	101163212	1950	1950	1950	1950	3
327	20241205	142300	101157362	1950	1950	1950	1950	4
328	20241205	142200	101149562	1950	1950	1950	1950	3
329	20241205	142100	101143712	1950	1950	1950	1950	3
330	20241205	142000	101137862	1950	1950	1952	1950	5
331	20241205	141900	101128110	1950	1950	1950	1950	1
332	20241205	141800	101126160	1950	1950	1950	1950	2
333	20241205	141700	101122260	1950	1950	1950	1950	1
334	20241205	141600	101120310	1950	1950	1950	1950	2
335	20241205	141500	101116410	1950	1950	1950	1950	2
336	20241205	141400	101112510	1950	1950	1950	1950	1
337	20241205	141300	101110560	1950	1951	1951	1950	4
338	20241205	141200	101102759	1955	1955	1955	1955	2
339	20241205	141100	101098849	1955	1949	1955	1949	431
340	20241205	141000	100258770	1949	1947	1949	1947	19
341	20241205	140900	100221759	1947	1947	1947	1947	4
342	20241205	140800	100213971	1946	1946	1946	1946	8
343	20241205	140700	100198403	1946	1946	1946	1946	10
344	20241205	140600	100178943	1946	1946	1946	1946	2
345	20241205	140500	100175051	1946	1946	1946	1946	1
346	20241205	140400	100173105	1946	1946	1948	1946	515
347	20241205	140300	99169893	1946	1946	1946	1946	2
348	20241205	140200	99166001	1946	1946	1946	1946	2
349	20241205	140100	99162109	1946	1946	1946	1946	3
350	20241205	140000	99156271	1946	1946	1946	1946	2
351	20241205	135900	99152379	1946	1946	1946	1946	1
352	20241205	135800	99150433	1946	1946	1946	1946	2
353	20241205	135700	99146541	1946	1946	1948	1946	1030
354	20241205	135600	97140111	1946	1946	1946	1946	1
355	20241205	135500	97138165	1946	1946	1946	1946	2
356	20241205	135400	97134273	1946	1946	1946	1946	2
357	20241205	135300	97130381	1946	1946	1946	1946	1
358	20241205	135200	97128435	1946	1945	1946	1945	45
359	20241205	135100	97040908	1946	1948	1948	1946	61
360	20241205	135000	96922139	1949	1948	1949	1948	23
361	20241205	134900	96877315	1948	1948	1948	1948	2
362	20241205	134800	96873419	1948	1948	1948	1948	2
363	20241205	134700	96869523	1948	1948	1948	1948	1
364	20241205	134600	96867575	1948	1948	1948	1948	2
365	20241205	134500	96863679	1948	1948	1948	1948	2
366	20241205	134400	96859783	1948	1946	1948	1946	27
367	20241205	134300	96807215	1946	1946	1946	1946	2
368	20241205	134200	96803323	1946	1946	1946	1946	2
369	20241205	134100	96799431	1946	1946	1946	1946	1
370	20241205	134000	96797485	1946	1946	1946	1946	3
371	20241205	133900	96791647	1946	1946	1946	1946	1
372	20241205	133800	96789701	1946	1946	1946	1946	2
373	20241205	133700	96785809	1946	1946	1946	1946	2
374	20241205	133600	96781917	1946	1946	1946	1946	1
375	20241205	133500	96779971	1946	1945	1946	1945	4
376	20241205	133400	96772189	1945	1945	1945	1945	2
377	20241205	133300	96768299	1945	1945	1945	1945	1
378	20241205	133200	96766354	1945	1944	1945	1944	9
379	20241205	133100	96748857	1944	1944	1944	1944	11
380	20241205	133000	96727473	1944	1944	1944	1944	1
381	20241205	132900	96725529	1944	1944	1944	1944	2
382	20241205	132800	96721641	1944	1944	1944	1944	2
383	20241205	132700	96717753	1944	1944	1944	1944	1
384	20241205	132600	96715809	1944	1944	1944	1944	2
385	20241205	132500	96711921	1944	1944	1944	1944	2
386	20241205	132400	96708033	1944	1944	1944	1944	1
387	20241205	132300	96706089	1944	1944	1944	1944	2
388	20241205	132200	96702201	1945	1944	1945	1944	13
389	20241205	132100	96676927	1944	1944	1944	1944	1
390	20241205	132000	96674983	1944	1944	1944	1944	3
391	20241205	131900	96669151	1944	1944	1944	1944	2
392	20241205	131800	96665263	1943	1944	1944	1943	69
393	20241205	131700	96531195	1944	1945	1945	1944	902
394	20241205	131600	94777705	1945	1945	1945	1945	2
395	20241205	131500	94773815	1945	1945	1945	1945	1
396	20241205	131400	94771870	1945	1945	1945	1945	2
397	20241205	131300	94767980	1945	1945	1945	1945	2
398	20241205	131200	94764090	1945	1945	1945	1945	1
399	20241205	131100	94762145	1945	1945	1945	1945	3
400	20241205	131000	94756310	1945	1945	1946	1945	250
401	20241205	130900	94270059	1946	1946	1946	1946	1
402	20241205	130800	94268113	1946	1946	1946	1946	2
403	20241205	130700	94264221	1946	1946	1946	1946	2
404	20241205	130600	94260329	1946	1946	1946	1946	1
405	20241205	130500	94258383	1946	1945	1946	1945	9
406	20241205	130400	94240871	1945	1944	1945	1944	134
407	20241205	130300	93980372	1944	1943	1944	1943	183
408	20241205	130200	93624621	1944	1944	1944	1944	2
409	20241205	130100	93620733	1944	1944	1944	1944	51
410	20241205	130000	93521589	1944	1944	1944	1944	1
411	20241205	125900	93519645	1944	1944	1944	1944	2
412	20241205	125800	93515757	1944	1943	1944	1943	55
413	20241205	125700	93408839	1943	1944	1945	1943	350
414	20241205	125600	92728743	1944	1944	1945	1944	45
415	20241205	125500	92641259	1944	1944	1944	1944	1
416	20241205	125400	92639315	1944	1944	1944	1944	2
417	20241205	125300	92635427	1944	1944	1946	1943	515
418	20241205	125200	91633274	1944	1944	1944	1944	2
419	20241205	125100	91629386	1944	1944	1944	1944	4
420	20241205	125000	91621610	1944	1944	1944	1944	14
421	20241205	124900	91594394	1944	1944	1944	1944	3
422	20241205	124800	91588562	1944	1944	1944	1944	2
423	20241205	124700	91584674	1944	1946	1946	1944	630
424	20241205	124600	90359330	1946	1946	1946	1946	1
425	20241205	124500	90357384	1946	1946	1946	1946	2
426	20241205	124400	90353492	1946	1946	1946	1946	2
427	20241205	124300	90349600	1946	1946	1946	1946	1
428	20241205	124200	90347654	1946	1946	1946	1946	2
429	20241205	124100	90343762	1946	1946	1946	1946	2
430	20241205	124000	90339870	1946	1947	1947	1945	1286
431	20241205	123900	87837011	1948	1948	1948	1948	2
432	20241205	123800	87833115	1948	1948	1948	1948	2
433	20241205	123700	87829219	1948	1948	1948	1948	1
434	20241205	123600	87827271	1948	1948	1948	1948	2
435	20241205	123500	87823375	1948	1948	1948	1948	2
436	20241205	123400	87819479	1947	1947	1947	1947	3
437	20241205	123300	87813638	1947	1947	1947	1947	2
438	20241205	123200	87809744	1947	1948	1948	1947	102
439	20241205	123100	87611149	1948	1948	1948	1948	2
440	20241205	123000	87607253	1948	1948	1948	1948	2
441	20241205	122900	87603357	1948	1947	1948	1947	4
442	20241205	122800	87595568	1947	1947	1947	1947	2
443	20241205	122700	87591674	1947	1948	1948	1947	37
444	20241205	122600	87519634	1948	1948	1948	1948	4
445	20241205	122500	87511842	1948	1950	1950	1948	2002
446	20241205	122400	83611836	1950	1950	1950	1949	1307
447	20241205	122300	81064486	1950	1950	1950	1950	50
448	20241205	122200	80966986	1950	1951	1951	1950	4
449	20241205	122100	80959185	1951	1951	1951	1951	2
450	20241205	122000	80955283	1951	1951	1951	1951	3
451	20241205	121900	80949430	1951	1951	1951	1951	1
452	20241205	121800	80947479	1950	1952	1952	1950	1534
453	20241205	121700	77955924	1952	1952	1952	1952	1
454	20241205	121600	77953972	1952	1952	1952	1952	2
455	20241205	121500	77950068	1952	1952	1952	1952	2
456	20241205	121400	77946164	1951	1950	1951	1950	23
457	20241205	121300	77901311	1951	1952	1952	1950	22
458	20241205	121200	77858405	1952	1953	1953	1952	4
459	20241205	121100	77850594	1954	1954	1954	1954	1
460	20241205	121000	77848640	1954	1955	1955	1954	5
461	20241205	120900	77838869	1956	1956	1956	1956	7
462	20241205	120800	77825177	1956	1951	1978	1951	269
463	20241205	120700	77299204	1951	1951	1953	1951	1072
464	20241205	120600	75205600	1951	1951	1951	1951	2
465	20241205	120500	75201698	1951	1951	1951	1951	4
466	20241205	120400	75193894	1951	1951	1951	1951	2
467	20241205	120300	75189992	1952	1951	1952	1951	9
468	20241205	120200	75172427	1951	1951	1951	1951	1
469	20241205	120100	75170476	1951	1951	1951	1951	4
470	20241205	120000	75162672	1951	1951	1951	1951	2
471	20241205	115900	75158770	1951	1951	1952	1951	921
472	20241205	115800	73360981	1950	1951	1951	1950	2283
473	20241205	115700	68909129	1951	1951	1951	1951	1
474	20241205	115600	68907178	1951	1958	1958	1951	6847
475	20241205	115500	55517412	1958	1958	1958	1958	2
476	20241205	115400	55513496	1958	1958	1958	1958	1
477	20241205	115300	55511538	1958	1958	1958	1958	2
478	20241205	115200	55507622	1958	1958	1958	1958	2
479	20241205	115100	55503706	1958	1958	1958	1958	1
480	20241205	115000	55501748	1958	1958	1958	1958	2
481	20241205	114900	55497832	1958	1958	1958	1958	2
482	20241205	114800	55493916	1958	1958	1958	1958	1
483	20241205	114700	55491958	1958	1958	1958	1958	2
484	20241205	114600	55488042	1958	1958	1958	1958	2
485	20241205	114500	55484126	1957	1958	1958	1957	15
486	20241205	114400	55454770	1958	1957	1958	1957	89
487	20241205	114300	55280596	1957	1957	1957	1957	2
488	20241205	114200	55276682	1957	1957	1957	1957	1
489	20241205	114100	55274725	1957	1955	1957	1955	27
490	20241205	114000	55221914	1955	1954	1955	1954	4
491	20241205	113900	55214097	1954	1954	1954	1954	1
492	20241205	113800	55212143	1954	1954	1954	1954	2
493	20241205	113700	55208235	1954	1954	1954	1954	1
494	20241205	113600	55206281	1954	1954	1954	1954	2
495	20241205	113500	55202373	1954	1954	1954	1954	2
496	20241205	113400	55198465	1954	1954	1954	1954	1
497	20241205	113300	55196511	1954	1954	1954	1954	2
498	20241205	113200	55192603	1954	1954	1954	1954	3
499	20241205	113100	55186741	1954	1954	1954	1954	1
500	20241205	113000	55184787	1954	1954	1954	1954	2
501	20241205	112900	55180879	1954	1953	1954	1953	7
502	20241205	112800	55167204	1954	1954	1954	1954	1
503	20241205	112700	55165250	1954	1954	1954	1954	4
504	20241205	112600	55157434	1954	1953	1955	1953	1039
505	20241205	112500	53126205	1953	1953	1953	1953	2
506	20241205	112400	53122299	1953	1953	1953	1953	6
507	20241205	112300	53110581	1953	1953	1953	1953	3
508	20241205	112200	53104722	1953	1951	1953	1951	2142
509	20241205	112100	48923536	1951	1951	1951	1951	2
510	20241205	112000	48919634	1951	1951	1951	1951	4
511	20241205	111900	48911830	1951	1951	1951	1951	2
512	20241205	111800	48907928	1951	1951	1951	1951	4
513	20241205	111700	48900124	1951	1951	1951	1951	2
514	20241205	111600	48896222	1951	1951	1951	1951	2
515	20241205	111500	48892320	1951	1951	1951	1951	2
516	20241205	111400	48888418	1951	1951	1951	1951	1
517	20241205	111300	48886467	1951	1950	1951	1950	15
518	20241205	111200	48857207	1950	1950	1950	1950	3
519	20241205	111100	48851357	1950	1950	1950	1950	1
520	20241205	111000	48849407	1950	1949	1950	1949	48
521	20241205	110900	48755853	1950	1950	1950	1950	2
522	20241205	110800	48751953	1950	1950	1950	1949	3
523	20241205	110700	48746104	1950	1950	1950	1950	3
524	20241205	110600	48740254	1950	1950	1950	1950	3
525	20241205	110500	48734404	1950	1950	1950	1950	3
526	20241205	110400	48728554	1950	1950	1950	1950	8
527	20241205	110300	48712954	1950	1949	1950	1949	869
528	20241205	110200	47019218	1949	1949	1949	1949	568
529	20241205	110100	45912186	1949	1949	1949	1949	1756
530	20241205	110000	42489742	1949	1949	1949	1949	5
531	20241205	105900	42479997	1949	1949	1949	1949	3
532	20241205	105800	42474150	1949	1949	1949	1949	2
533	20241205	105700	42470252	1949	1949	1949	1949	1
534	20241205	105600	42468303	1949	1949	1949	1949	1002
535	20241205	105500	40515405	1949	1949	1949	1949	3
536	20241205	105400	40509558	1949	1949	1949	1949	56
537	20241205	105300	40400414	1949	1949	1949	1949	557
538	20241205	105200	39314821	1949	1949	1949	1949	3
539	20241205	105100	39308974	1949	1950	1950	1949	21
540	20241205	105000	39268044	1950	1950	1950	1950	4
541	20241205	104900	39260244	1950	1950	1950	1950	2
542	20241205	104800	39256344	1950	1950	1950	1950	1
543	20241205	104700	39254394	1950	1950	1950	1950	1102
544	20241205	104600	37105494	1951	1958	1958	1950	10451
545	20241205	104500	16691171	1958	1958	1958	1958	1
546	20241205	104400	16689213	1958	1958	1958	1958	2
547	20241205	104300	16685297	1958	1958	1958	1958	2
548	20241205	104200	16681381	1958	1958	1958	1958	1
549	20241205	104100	16679423	1958	1958	1958	1958	2
550	20241205	104000	16675507	1958	1958	1958	1958	502
551	20241205	103900	15692591	1958	1958	1958	1958	1
552	20241205	103800	15690633	1958	1958	1958	1958	2
553	20241205	103700	15686717	1958	1958	1958	1958	1
554	20241205	103600	15684759	1958	1958	1958	1958	2
555	20241205	103500	15680843	1958	1958	1958	1958	2
556	20241205	103400	15676927	1958	1958	1958	1958	1
557	20241205	103300	15674969	1958	1958	1958	1958	3
558	20241205	103200	15669095	1958	1958	1958	1957	5
559	20241205	103100	15659306	1958	1958	1958	1958	51
560	20241205	103000	15559448	1958	1958	1958	1958	652
561	20241205	102900	14282832	1958	1959	1959	1958	106
562	20241205	102800	14075182	1959	1959	1959	1959	151
563	20241205	102700	13779373	1959	1959	1959	1959	2
564	20241205	102600	13775455	1959	1961	1961	1959	571
565	20241205	102500	12656803	1961	1961	1961	1961	1
566	20241205	102400	12654842	1961	1961	1961	1961	2
567	20241205	102300	12650920	1961	1961	1961	1961	2
568	20241205	102200	12646998	1961	1961	1961	1961	5
569	20241205	102100	12637193	1961	1961	1961	1961	2
570	20241205	102000	12633271	1961	1961	1961	1961	2
571	20241205	101900	12629349	1961	1961	1961	1961	1
572	20241205	101800	12627388	1960	1961	1961	1960	5
573	20241205	101700	12617587	1961	1961	1961	1961	1
574	20241205	101600	12615626	1961	1961	1961	1961	0
575	20241205	101500	12615626	1961	1961	1961	1961	1
576	20241205	101400	12613665	1960	1960	1960	1960	0
577	20241205	101300	12613665	1960	1960	1960	1960	111
578	20241205	101200	12396105	1961	1961	1961	1961	0
579	20241205	101100	12396105	1961	1961	1961	1961	1
580	20241205	101000	12394144	1961	1961	1961	1961	5
581	20241205	100900	12384339	1962	1962	1962	1962	0
582	20241205	100800	12384339	1962	1962	1962	1962	3
583	20241205	100700	12378453	1966	1962	1966	1962	8
584	20241205	100600	12362745	1962	1962	1966	1962	14
585	20241205	100500	12335253	1962	1962	1966	1962	6
586	20241205	100400	12323477	1962	1962	1962	1962	10
587	20241205	100300	12303857	1962	1962	1962	1962	0
588	20241205	100200	12303857	1962	1962	1962	1962	11
589	20241205	100100	12282275	1962	1962	1962	1962	0
590	20241205	100000	12282275	1962	1962	1962	1962	0
591	20241205	095900	12282275	1962	1962	1962	1962	1
592	20241205	095800	12280313	1962	1962	1962	1962	0
593	20241205	095700	12280313	1962	1962	1962	1962	0
594	20241205	095600	12280313	1962	1962	1962	1962	0
595	20241205	095500	12280313	1962	1962	1962	1962	0
596	20241205	095400	12280313	1962	1962	1962	1962	0
597	20241205	095300	12280313	1962	1962	1962	1962	0
598	20241205	095200	12280313	1962	1962	1962	1962	0
599	20241205	095100	12280313	1962	1962	1962	1962	0
600	20241205	095000	12280313	1962	1962	1962	1962	0
601	20241205	094900	12280313	1962	1962	1962	1962	0
602	20241205	094800	12280313	1962	1962	1962	1962	1
603	20241205	094700	12278351	1962	1962	1962	1962	0
604	20241205	094600	12278351	1962	1962	1962	1962	0
605	20241205	094500	12278351	1962	1962	1962	1962	1
606	20241205	094400	12276389	1961	1961	1961	1961	0
607	20241205	094300	12276389	1961	1960	1961	1960	8
608	20241205	094200	12260702	1960	1960	1960	1960	252
609	20241205	094100	11766782	1960	1959	1960	1959	4
610	20241205	094000	11758944	1959	1958	1959	1958	18
611	20241205	093900	11723699	1958	1957	1958	1957	19
612	20241205	093800	11686514	1956	1956	1956	1956	0
613	20241205	093700	11686514	1956	1956	1956	1956	0
614	20241205	093600	11686514	1956	1956	1956	1956	443
615	20241205	093500	10820006	1956	1956	1956	1956	4
616	20241205	093400	10812182	1956	1955	1957	1955	309
617	20241205	093300	10207779	1955	1954	1960	1954	32
618	20241205	093200	10145191	1954	1954	1954	1954	11
619	20241205	093100	10123697	1954	1953	1954	1953	10
620	20241205	093000	10104158	1953	1952	1953	1952	13
621	20241205	092900	10078770	1952	1952	1956	1952	346
622	20241205	092800	9403046	1951	1951	1951	1951	3
623	20241205	092700	9397193	1952	1952	1952	1952	0
624	20241205	092600	9397193	1952	1952	1952	1952	0
625	20241205	092500	9397193	1952	1951	1952	1951	2
626	20241205	092400	9393290	1951	1951	1951	1951	1
627	20241205	092300	9391339	1952	1950	1952	1950	12
628	20241205	092200	9367925	1950	1950	1950	1950	573
629	20241205	092100	8250575	1950	1950	1950	1950	0
630	20241205	092000	8250575	1950	1956	1956	1950	3027
631	20241205	091900	2339752	1957	1958	1958	1957	2
632	20241205	091800	2335837	1959	1959	1959	1959	0
633	20241205	091700	2335837	1959	1959	1959	1959	0
634	20241205	091600	2335837	1959	1959	1959	1959	210
635	20241205	091500	1924447	1960	1963	1963	1960	594
636	20241205	091400	760048	1963	1963	1963	1963	0
637	20241205	091300	760048	1963	1965	1965	1963	5
638	20241205	091200	750230	1980	1980	1980	1980	0
639	20241205	091100	750230	1980	1980	1980	1980	0
640	20241205	091000	750230	1980	1980	1980	1980	0
641	20241205	090900	750230	1980	1980	1980	1980	0
642	20241205	090800	750230	1980	1980	1980	1980	1
643	20241205	090700	748250	1966	1966	1966	1966	1
644	20241205	090600	746284	1967	1981	1981	1967	4
645	20241205	090500	738374	1968	1968	1968	1968	1
646	20241205	090400	736406	1969	1969	1969	1969	0
647	20241205	090300	736406	1969	1969	1969	1969	0
648	20241205	090200	736406	1969	1969	1969	1969	0
649	20241205	090100	736406	1969	1969	1969	1969	0
650	20241205	090000	736406	1969	1969	1969	1969	374