KissMeData/088910/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	200200	119045697	1938	1938	1938	1938	520
3	20241204	200100	119045697	1938	1938	1938	1938	0
4	20241204	200000	119045697	1938	1938	1938	1938	0
5	20241204	195900	119045697	1938	1938	1938	1938	0
6	20241204	195800	119045697	1938	1938	1938	1938	0
7	20241204	195700	119045697	1938	1938	1938	1938	0
8	20241204	195600	119045697	1938	1938	1938	1938	0
9	20241204	195500	119045697	1938	1938	1938	1938	0
10	20241204	195400	119045697	1938	1938	1938	1938	0
11	20241204	195300	119045697	1938	1938	1938	1938	0
12	20241204	195200	119045697	1938	1938	1938	1938	0
13	20241204	195100	119045697	1938	1938	1938	1938	0
14	20241204	195000	119045697	1938	1938	1938	1938	0
15	20241204	194900	119045697	1938	1938	1938	1938	0
16	20241204	194800	119045697	1938	1938	1938	1938	0
17	20241204	194700	119045697	1938	1938	1938	1938	0
18	20241204	194600	119045697	1938	1938	1938	1938	0
19	20241204	194500	119045697	1938	1938	1938	1938	0
20	20241204	194400	119045697	1938	1938	1938	1938	0
21	20241204	194300	119045697	1938	1938	1938	1938	0
22	20241204	194200	119045697	1938	1938	1938	1938	0
23	20241204	194100	119045697	1938	1938	1938	1938	0
24	20241204	194000	119045697	1938	1938	1938	1938	0
25	20241204	193900	119045697	1938	1938	1938	1938	0
26	20241204	193800	119045697	1938	1938	1938	1938	0
27	20241204	193700	119045697	1938	1938	1938	1938	0
28	20241204	193600	119045697	1938	1938	1938	1938	0
29	20241204	193500	119045697	1938	1938	1938	1938	0
30	20241204	193400	119045697	1938	1938	1938	1938	0
31	20241204	193300	119045697	1938	1938	1938	1938	0
32	20241204	193200	119045697	1938	1938	1938	1938	520
33	20241204	193100	119045697	1938	1938	1938	1938	0
34	20241204	193000	119045697	1938	1938	1938	1938	0
35	20241204	192900	119045697	1938	1938	1938	1938	0
36	20241204	192800	119045697	1938	1938	1938	1938	0
37	20241204	192700	119045697	1938	1938	1938	1938	0
38	20241204	192600	119045697	1938	1938	1938	1938	0
39	20241204	192500	119045697	1938	1938	1938	1938	0
40	20241204	192400	119045697	1938	1938	1938	1938	0
41	20241204	192300	119045697	1938	1938	1938	1938	0
42	20241204	192200	119045697	1938	1938	1938	1938	0
43	20241204	192100	119045697	1938	1938	1938	1938	0
44	20241204	192000	119045697	1938	1938	1938	1938	0
45	20241204	191900	119045697	1938	1938	1938	1938	0
46	20241204	191800	119045697	1938	1938	1938	1938	0
47	20241204	191700	119045697	1938	1938	1938	1938	0
48	20241204	191600	119045697	1938	1938	1938	1938	0
49	20241204	191500	119045697	1938	1938	1938	1938	0
50	20241204	191400	119045697	1938	1938	1938	1938	0
51	20241204	191300	119045697	1938	1938	1938	1938	0
52	20241204	191200	119045697	1938	1938	1938	1938	0
53	20241204	191100	119045697	1938	1938	1938	1938	0
54	20241204	191000	119045697	1938	1938	1938	1938	0
55	20241204	190900	119045697	1938	1938	1938	1938	0
56	20241204	190800	119045697	1938	1938	1938	1938	0
57	20241204	190700	119045697	1938	1938	1938	1938	0
58	20241204	190600	119045697	1938	1938	1938	1938	0
59	20241204	190500	119045697	1938	1938	1938	1938	0
60	20241204	190400	119045697	1938	1938	1938	1938	0
61	20241204	190300	119045697	1938	1938	1938	1938	0
62	20241204	190200	119045697	1938	1938	1938	1938	520
63	20241204	190100	119045697	1938	1938	1938	1938	0
64	20241204	190000	119045697	1938	1938	1938	1938	0
65	20241204	185900	119045697	1938	1938	1938	1938	0
66	20241204	185800	119045697	1938	1938	1938	1938	0
67	20241204	185700	119045697	1938	1938	1938	1938	0
68	20241204	185600	119045697	1938	1938	1938	1938	0
69	20241204	185500	119045697	1938	1938	1938	1938	0
70	20241204	185400	119045697	1938	1938	1938	1938	0
71	20241204	185300	119045697	1938	1938	1938	1938	0
72	20241204	185200	119045697	1938	1938	1938	1938	0
73	20241204	185100	119045697	1938	1938	1938	1938	0
74	20241204	185000	119045697	1938	1938	1938	1938	0
75	20241204	184900	119045697	1938	1938	1938	1938	0
76	20241204	184800	119045697	1938	1938	1938	1938	0
77	20241204	184700	119045697	1938	1938	1938	1938	0
78	20241204	184600	119045697	1938	1938	1938	1938	0
79	20241204	184500	119045697	1938	1938	1938	1938	0
80	20241204	184400	119045697	1938	1938	1938	1938	0
81	20241204	184300	119045697	1938	1938	1938	1938	0
82	20241204	184200	119045697	1938	1938	1938	1938	0
83	20241204	184100	119045697	1938	1938	1938	1938	0
84	20241204	184000	119045697	1938	1938	1938	1938	0
85	20241204	183900	119045697	1938	1938	1938	1938	0
86	20241204	183800	119045697	1938	1938	1938	1938	0
87	20241204	183700	119045697	1938	1938	1938	1938	0
88	20241204	183600	119045697	1938	1938	1938	1938	0
89	20241204	183500	119045697	1938	1938	1938	1938	0
90	20241204	183400	119045697	1938	1938	1938	1938	0
91	20241204	183300	119045697	1938	1938	1938	1938	0
92	20241204	183200	119045697	1938	1938	1938	1938	520
93	20241204	183100	119045697	1938	1938	1938	1938	0
94	20241204	183000	119045697	1938	1938	1938	1938	0
95	20241204	182900	119045697	1938	1938	1938	1938	0
96	20241204	182800	119045697	1938	1938	1938	1938	0
97	20241204	182700	119045697	1938	1938	1938	1938	0
98	20241204	182600	119045697	1938	1938	1938	1938	0
99	20241204	182500	119045697	1938	1938	1938	1938	0
100	20241204	182400	119045697	1938	1938	1938	1938	0
101	20241204	182300	119045697	1938	1938	1938	1938	0
102	20241204	182200	119045697	1938	1938	1938	1938	0
103	20241204	182100	119045697	1938	1938	1938	1938	0
104	20241204	182000	119045697	1938	1938	1938	1938	0
105	20241204	181900	119045697	1938	1938	1938	1938	0
106	20241204	181800	119045697	1938	1938	1938	1938	0
107	20241204	181700	119045697	1938	1938	1938	1938	0
108	20241204	181600	119045697	1938	1938	1938	1938	0
109	20241204	181500	119045697	1938	1938	1938	1938	0
110	20241204	181400	119045697	1938	1938	1938	1938	0
111	20241204	181300	119045697	1938	1938	1938	1938	0
112	20241204	181200	119045697	1938	1938	1938	1938	0
113	20241204	181100	119045697	1938	1938	1938	1938	0
114	20241204	181000	119045697	1938	1938	1938	1938	0
115	20241204	180900	119045697	1938	1938	1938	1938	0
116	20241204	180800	119045697	1938	1938	1938	1938	0
117	20241204	180700	119045697	1938	1938	1938	1938	0
118	20241204	180600	119045697	1938	1938	1938	1938	0
119	20241204	180500	119045697	1938	1938	1938	1938	0
120	20241204	180400	119045697	1938	1938	1938	1938	0
121	20241204	180300	119045697	1938	1938	1938	1938	0
122	20241204	180200	119045697	1938	1938	1938	1938	520
123	20241204	180100	119045697	1938	1938	1938	1938	0
124	20241204	180000	119045697	1938	1938	1938	1938	0
125	20241204	175900	119045697	1938	1938	1938	1938	0
126	20241204	175800	119045697	1938	1938	1938	1938	0
127	20241204	175700	119045697	1938	1938	1938	1938	0
128	20241204	175600	119045697	1938	1938	1938	1938	0
129	20241204	175500	119045697	1938	1938	1938	1938	0
130	20241204	175400	119045697	1938	1938	1938	1938	0
131	20241204	175300	119045697	1938	1938	1938	1938	0
132	20241204	175200	119045697	1938	1938	1938	1938	0
133	20241204	175100	119045697	1938	1938	1938	1938	0
134	20241204	175000	119045697	1938	1938	1938	1938	0
135	20241204	174900	119045697	1938	1938	1938	1938	0
136	20241204	174800	119045697	1938	1938	1938	1938	0
137	20241204	174700	119045697	1938	1938	1938	1938	0
138	20241204	174600	119045697	1938	1938	1938	1938	0
139	20241204	174500	119045697	1938	1938	1938	1938	0
140	20241204	174400	119045697	1938	1938	1938	1938	0
141	20241204	174300	119045697	1938	1938	1938	1938	0
142	20241204	174200	119045697	1938	1938	1938	1938	0
143	20241204	174100	119045697	1938	1938	1938	1938	0
144	20241204	174000	119045697	1938	1938	1938	1938	0
145	20241204	173900	119045697	1938	1938	1938	1938	0
146	20241204	173800	119045697	1938	1938	1938	1938	0
147	20241204	173700	119045697	1938	1938	1938	1938	0
148	20241204	173600	119045697	1938	1938	1938	1938	0
149	20241204	173500	119045697	1938	1938	1938	1938	0
150	20241204	173400	119045697	1938	1938	1938	1938	0
151	20241204	173300	119045697	1938	1938	1938	1938	0
152	20241204	173200	119045697	1938	1938	1938	1938	520
153	20241204	173100	119045697	1938	1938	1938	1938	0
154	20241204	173000	119045697	1938	1938	1938	1938	0
155	20241204	172900	119045697	1938	1938	1938	1938	0
156	20241204	172800	119045697	1938	1938	1938	1938	0
157	20241204	172700	119045697	1938	1938	1938	1938	0
158	20241204	172600	119045697	1938	1938	1938	1938	0
159	20241204	172500	119045697	1938	1938	1938	1938	0
160	20241204	172400	119045697	1938	1938	1938	1938	0
161	20241204	172300	119045697	1938	1938	1938	1938	0
162	20241204	172200	119045697	1938	1938	1938	1938	0
163	20241204	172100	119045697	1938	1938	1938	1938	0
164	20241204	172000	119045697	1938	1938	1938	1938	0
165	20241204	171900	119045697	1938	1938	1938	1938	0
166	20241204	171800	119045697	1938	1938	1938	1938	0
167	20241204	171700	119045697	1938	1938	1938	1938	0
168	20241204	171600	119045697	1938	1938	1938	1938	0
169	20241204	171500	119045697	1938	1938	1938	1938	0
170	20241204	171400	119045697	1938	1938	1938	1938	0
171	20241204	171300	119045697	1938	1938	1938	1938	0
172	20241204	171200	119045697	1938	1938	1938	1938	0
173	20241204	171100	119045697	1938	1938	1938	1938	0
174	20241204	171000	119045697	1938	1938	1938	1938	0
175	20241204	170900	119045697	1938	1938	1938	1938	0
176	20241204	170800	119045697	1938	1938	1938	1938	0
177	20241204	170700	119045697	1938	1938	1938	1938	0
178	20241204	170600	119045697	1938	1938	1938	1938	0
179	20241204	170500	119045697	1938	1938	1938	1938	0
180	20241204	170400	119045697	1938	1938	1938	1938	0
181	20241204	170300	119045697	1938	1938	1938	1938	0
182	20241204	170200	119045697	1938	1938	1938	1938	520
183	20241204	170100	119045697	1938	1938	1938	1938	0
184	20241204	170000	119045697	1938	1938	1938	1938	0
185	20241204	165900	119045697	1938	1938	1938	1938	0
186	20241204	165800	119045697	1938	1938	1938	1938	0
187	20241204	165700	119045697	1938	1938	1938	1938	0
188	20241204	165600	119045697	1938	1938	1938	1938	0
189	20241204	165500	119045697	1938	1938	1938	1938	0
190	20241204	165400	119045697	1938	1938	1938	1938	0
191	20241204	165300	119045697	1938	1938	1938	1938	0
192	20241204	165200	119045697	1938	1938	1938	1938	0
193	20241204	165100	119045697	1938	1938	1938	1938	0
194	20241204	165000	119045697	1938	1938	1938	1938	0
195	20241204	164900	119045697	1938	1938	1938	1938	0
196	20241204	164800	119045697	1938	1938	1938	1938	0
197	20241204	164700	119045697	1938	1938	1938	1938	0
198	20241204	164600	119045697	1938	1938	1938	1938	0
199	20241204	164500	119045697	1938	1938	1938	1938	0
200	20241204	164400	119045697	1938	1938	1938	1938	0
201	20241204	164300	119045697	1938	1938	1938	1938	0
202	20241204	164200	119045697	1938	1938	1938	1938	0
203	20241204	164100	119045697	1938	1938	1938	1938	0
204	20241204	164000	119045697	1938	1938	1938	1938	0
205	20241204	163900	119045697	1938	1938	1938	1938	0
206	20241204	163800	119045697	1938	1938	1938	1938	0
207	20241204	163700	119045697	1938	1938	1938	1938	0
208	20241204	163600	119045697	1938	1938	1938	1938	0
209	20241204	163500	119045697	1938	1938	1938	1938	0
210	20241204	163400	119045697	1938	1938	1938	1938	0
211	20241204	163300	119045697	1938	1938	1938	1938	0
212	20241204	163200	119045697	1938	1938	1938	1938	520
213	20241204	163100	119045697	1938	1938	1938	1938	0
214	20241204	163000	119045697	1938	1938	1938	1938	0
215	20241204	162900	119045697	1938	1938	1938	1938	0
216	20241204	162800	119045697	1938	1938	1938	1938	0
217	20241204	162700	119045697	1938	1938	1938	1938	0
218	20241204	162600	119045697	1938	1938	1938	1938	0
219	20241204	162500	119045697	1938	1938	1938	1938	0
220	20241204	162400	119045697	1938	1938	1938	1938	0
221	20241204	162300	119045697	1938	1938	1938	1938	0
222	20241204	162200	119045697	1938	1938	1938	1938	0
223	20241204	162100	119045697	1938	1938	1938	1938	0
224	20241204	162000	119045697	1938	1938	1938	1938	0
225	20241204	161900	119045697	1938	1938	1938	1938	0
226	20241204	161800	119045697	1938	1938	1938	1938	0
227	20241204	161700	119045697	1938	1938	1938	1938	0
228	20241204	161600	119045697	1938	1938	1938	1938	0
229	20241204	161500	119045697	1938	1938	1938	1938	0
230	20241204	161400	119045697	1938	1938	1938	1938	0
231	20241204	161300	119045697	1938	1938	1938	1938	0
232	20241204	161200	119045697	1938	1938	1938	1938	0
233	20241204	161100	119045697	1938	1938	1938	1938	0
234	20241204	161000	119045697	1938	1938	1938	1938	0
235	20241204	160900	119045697	1938	1938	1938	1938	0
236	20241204	160800	119045697	1938	1938	1938	1938	0
237	20241204	160700	119045697	1938	1938	1938	1938	0
238	20241204	160600	119045697	1938	1938	1938	1938	0
239	20241204	160500	119045697	1938	1938	1938	1938	0
240	20241204	160400	119045697	1938	1938	1938	1938	0
241	20241204	160300	119045697	1938	1938	1938	1938	0
242	20241204	160200	119045697	1938	1938	1938	1938	520
243	20241204	160100	119045697	1938	1938	1938	1938	0
244	20241204	160000	119045697	1938	1938	1938	1938	0
245	20241204	155900	119045697	1938	1938	1938	1938	0
246	20241204	155800	119045697	1938	1938	1938	1938	0
247	20241204	155700	119045697	1938	1938	1938	1938	0
248	20241204	155600	119045697	1938	1938	1938	1938	0
249	20241204	155500	119045697	1938	1938	1938	1938	0
250	20241204	155400	119045697	1938	1938	1938	1938	0
251	20241204	155300	119045697	1938	1938	1938	1938	0
252	20241204	155200	119045697	1938	1938	1938	1938	0
253	20241204	155100	119045697	1938	1938	1938	1938	0
254	20241204	155000	119045697	1938	1938	1938	1938	0
255	20241204	154900	119045697	1938	1938	1938	1938	0
256	20241204	154800	119045697	1938	1938	1938	1938	0
257	20241204	154700	119045697	1938	1938	1938	1938	0
258	20241204	154600	119045697	1938	1938	1938	1938	0
259	20241204	154500	119045697	1938	1938	1938	1938	0
260	20241204	154400	119045697	1938	1938	1938	1938	0
261	20241204	154300	119045697	1938	1938	1938	1938	0
262	20241204	154200	119045697	1938	1938	1938	1938	0
263	20241204	154100	119045697	1938	1938	1938	1938	0
264	20241204	154000	119045697	1938	1938	1938	1938	0
265	20241204	153900	119045697	1938	1938	1938	1938	0
266	20241204	153800	119045697	1938	1938	1938	1938	0
267	20241204	153700	119045697	1938	1938	1938	1938	0
268	20241204	153600	119045697	1938	1938	1938	1938	0
269	20241204	153500	119045697	1938	1938	1938	1938	0
270	20241204	153400	119045697	1938	1938	1938	1938	0
271	20241204	153300	119045697	1938	1938	1938	1938	0
272	20241204	153200	119045697	1938	1938	1938	1938	520
273	20241204	153100	119045697	1938	1938	1938	1938	0
274	20241204	153000	119045697	1938	1938	1938	1938	520
275	20241204	152900	118037937	1941	1941	1941	1941	0
276	20241204	152800	118037937	1941	1941	1941	1941	0
277	20241204	152700	118037937	1941	1941	1941	1941	0
278	20241204	152600	118037937	1941	1941	1941	1941	0
279	20241204	152500	118037937	1941	1941	1941	1941	0
280	20241204	152400	118037937	1941	1941	1941	1941	0
281	20241204	152300	118037937	1941	1941	1941	1941	0
282	20241204	152200	118037937	1941	1941	1941	1941	0
283	20241204	152100	118037937	1941	1941	1941	1941	0
284	20241204	152000	118037937	1941	1941	1941	1941	0
285	20241204	151900	118037937	1941	1941	1941	1941	3645
286	20241204	151800	110962992	1941	1941	1941	1941	0
287	20241204	151700	110962992	1941	1941	1941	1941	51
288	20241204	151600	110864001	1941	1945	1945	1941	1316
289	20241204	151500	108308532	1946	1946	1946	1946	0
290	20241204	151400	108308532	1946	1946	1946	1946	0
291	20241204	151300	108308532	1946	1947	1947	1946	179
292	20241204	151200	107960082	1948	1948	1948	1948	0
293	20241204	151100	107960082	1948	1948	1948	1948	0
294	20241204	151000	107960082	1948	1948	1948	1948	0
295	20241204	150900	107960082	1948	1948	1948	1948	175
296	20241204	150800	107619182	1947	1947	1947	1947	0
297	20241204	150700	107619182	1947	1947	1947	1947	0
298	20241204	150600	107619182	1947	1947	1947	1947	0
299	20241204	150500	107619182	1947	1947	1947	1947	30
300	20241204	150400	107560772	1948	1948	1948	1948	0
301	20241204	150300	107560772	1948	1948	1948	1948	0
302	20241204	150200	107560772	1948	1948	1948	1948	0
303	20241204	150100	107560772	1948	1948	1948	1948	0
304	20241204	150000	107560772	1948	1948	1948	1948	0
305	20241204	145900	107560772	1948	1948	1948	1948	11
306	20241204	145800	107539344	1949	1949	1949	1949	0
307	20241204	145700	107539344	1949	1949	1949	1949	0
308	20241204	145600	107539344	1949	1949	1949	1949	0
309	20241204	145500	107539344	1949	1951	1951	1949	2000
310	20241204	145400	103641290	1952	1954	1954	1952	2773
311	20241204	145300	98226297	1955	1955	1955	1955	0
312	20241204	145200	98226297	1955	1955	1955	1955	0
313	20241204	145100	98226297	1955	1955	1955	1955	0
314	20241204	145000	98226297	1955	1955	1955	1955	0
315	20241204	144900	98226297	1955	1955	1955	1955	0
316	20241204	144800	98226297	1955	1955	1955	1955	0
317	20241204	144700	98226297	1955	1955	1955	1955	0
318	20241204	144600	98226297	1955	1955	1955	1955	0
319	20241204	144500	98226297	1955	1955	1955	1955	0
320	20241204	144400	98226297	1955	1955	1955	1955	0
321	20241204	144300	98226297	1955	1955	1955	1955	0
322	20241204	144200	98226297	1955	1954	1955	1954	195
323	20241204	144100	97845249	1954	1954	1954	1954	0
324	20241204	144000	97845249	1954	1954	1954	1954	0
325	20241204	143900	97845249	1954	1954	1954	1954	0
326	20241204	143800	97845249	1954	1954	1954	1953	222
327	20241204	143700	97411660	1955	1955	1955	1955	0
328	20241204	143600	97411660	1955	1955	1955	1955	0
329	20241204	143500	97411660	1955	1955	1955	1955	0
330	20241204	143400	97411660	1955	1955	1955	1955	0
331	20241204	143300	97411660	1955	1955	1955	1954	166
332	20241204	143200	97087173	1958	1958	1958	1958	0
333	20241204	143100	97087173	1958	1958	1958	1958	0
334	20241204	143000	97087173	1958	1958	1958	1958	0
335	20241204	142900	97087173	1958	1958	1958	1958	0
336	20241204	142800	97087173	1958	1958	1958	1958	0
337	20241204	142700	97087173	1958	1958	1958	1958	0
338	20241204	142600	97087173	1958	1958	1958	1958	0
339	20241204	142500	97087173	1958	1958	1958	1958	0
340	20241204	142400	97087173	1958	1958	1958	1958	0
341	20241204	142300	97087173	1958	1958	1958	1958	0
342	20241204	142200	97087173	1958	1958	1958	1958	0
343	20241204	142100	97087173	1958	1958	1958	1958	0
344	20241204	142000	97087173	1958	1958	1958	1958	0
345	20241204	141900	97087173	1958	1958	1958	1958	0
346	20241204	141800	97087173	1958	1958	1958	1958	0
347	20241204	141700	97087173	1958	1958	1958	1958	0
348	20241204	141600	97087173	1958	1958	1958	1958	12
349	20241204	141500	97063677	1955	1955	1955	1955	0
350	20241204	141400	97063677	1955	1955	1955	1955	0
351	20241204	141300	97063677	1955	1955	1955	1955	0
352	20241204	141200	97063677	1955	1955	1955	1955	0
353	20241204	141100	97063677	1955	1955	1955	1955	58
354	20241204	141000	96950287	1955	1955	1955	1955	66
355	20241204	140900	96821257	1955	1955	1955	1955	0
356	20241204	140800	96821257	1955	1955	1955	1955	0
357	20241204	140700	96821257	1955	1955	1955	1955	0
358	20241204	140600	96821257	1955	1955	1955	1955	0
359	20241204	140500	96821257	1955	1955	1955	1955	0
360	20241204	140400	96821257	1955	1955	1955	1955	0
361	20241204	140300	96821257	1955	1955	1955	1955	0
362	20241204	140200	96821257	1955	1955	1955	1955	0
363	20241204	140100	96821257	1955	1955	1955	1955	0
364	20241204	140000	96821257	1955	1955	1955	1955	0
365	20241204	135900	96821257	1955	1955	1955	1955	0
366	20241204	135800	96821257	1955	1955	1955	1955	1
367	20241204	135700	96819302	1958	1958	1958	1958	0
368	20241204	135600	96819302	1958	1958	1958	1958	0
369	20241204	135500	96819302	1958	1958	1958	1958	0
370	20241204	135400	96819302	1958	1958	1958	1958	0
371	20241204	135300	96819302	1958	1958	1958	1958	0
372	20241204	135200	96819302	1958	1958	1958	1958	0
373	20241204	135100	96819302	1958	1958	1958	1958	0
374	20241204	135000	96819302	1958	1958	1958	1958	0
375	20241204	134900	96819302	1958	1958	1958	1958	0
376	20241204	134800	96819302	1958	1958	1958	1958	0
377	20241204	134700	96819302	1958	1958	1958	1958	0
378	20241204	134600	96819302	1958	1958	1958	1958	0
379	20241204	134500	96819302	1958	1958	1958	1958	0
380	20241204	134400	96819302	1958	1955	1958	1955	2
381	20241204	134300	96815389	1958	1955	1958	1955	2
382	20241204	134200	96811476	1958	1958	1958	1958	0
383	20241204	134100	96811476	1958	1958	1958	1958	0
384	20241204	134000	96811476	1958	1958	1958	1958	0
385	20241204	133900	96811476	1958	1958	1958	1958	0
386	20241204	133800	96811476	1958	1958	1958	1958	0
387	20241204	133700	96811476	1958	1958	1958	1958	0
388	20241204	133600	96811476	1958	1955	1958	1955	464
389	20241204	133500	95904353	1954	1958	1958	1954	712
390	20241204	133400	94512255	1958	1958	1958	1958	0
391	20241204	133300	94512255	1958	1955	1958	1955	10
392	20241204	133200	94492690	1958	1958	1958	1958	1254
393	20241204	133100	92037358	1958	1961	1961	1958	60
394	20241204	133000	91919701	1961	1961	1961	1961	0
395	20241204	132900	91919701	1961	1961	1961	1961	0
396	20241204	132800	91919701	1961	1961	1961	1961	0
397	20241204	132700	91919701	1961	1961	1961	1961	41
398	20241204	132600	91839300	1961	1961	1961	1961	0
399	20241204	132500	91839300	1961	1961	1961	1961	0
400	20241204	132400	91839300	1961	1958	1961	1958	2255
401	20241204	132300	87418010	1958	1958	1958	1958	0
402	20241204	132200	87418010	1958	1958	1958	1958	0
403	20241204	132100	87418010	1958	1958	1958	1958	0
404	20241204	132000	87418010	1958	1961	1961	1958	2054
405	20241204	131900	83396245	1961	1961	1961	1961	0
406	20241204	131800	83396245	1961	1961	1961	1961	0
407	20241204	131700	83396245	1961	1961	1961	1961	0
408	20241204	131600	83396245	1961	1961	1961	1961	0
409	20241204	131500	83396245	1961	1961	1961	1961	0
410	20241204	131400	83396245	1961	1961	1961	1961	0
411	20241204	131300	83396245	1961	1961	1961	1961	0
412	20241204	131200	83396245	1961	1955	1961	1955	209
413	20241204	131100	82986419	1961	1961	1961	1955	15
414	20241204	131000	82957049	1955	1955	1955	1955	7
415	20241204	130900	82943364	1955	1955	1955	1955	5
416	20241204	130800	82933589	1955	1955	1955	1955	6
417	20241204	130700	82921859	1955	1955	1955	1955	6
418	20241204	130600	82910129	1955	1955	1955	1955	5
419	20241204	130500	82900354	1955	1955	1955	1955	6
420	20241204	130400	82888624	1955	1958	1958	1955	48
421	20241204	130300	82794778	1959	1959	1959	1959	95
422	20241204	130200	82608673	1961	1961	1961	1961	138
423	20241204	130100	82338055	1961	1961	1961	1961	0
424	20241204	130000	82338055	1961	1961	1961	1961	0
425	20241204	125900	82338055	1961	1960	1961	1960	183
426	20241204	125800	81979218	1958	1958	1958	1958	0
427	20241204	125700	81979218	1958	1958	1958	1958	0
428	20241204	125600	81979218	1958	1958	1958	1958	0
429	20241204	125500	81979218	1958	1957	1958	1957	6
430	20241204	125400	81967475	1960	1960	1960	1960	0
431	20241204	125300	81967475	1960	1960	1960	1960	0
432	20241204	125200	81967475	1960	1960	1960	1960	1
433	20241204	125100	81965515	1959	1959	1959	1959	3
434	20241204	125000	81959638	1961	1961	1961	1961	0
435	20241204	124900	81959638	1961	1961	1961	1961	0
436	20241204	124800	81959638	1961	1961	1961	1961	0
437	20241204	124700	81959638	1961	1961	1961	1961	0
438	20241204	124600	81959638	1961	1961	1961	1961	1
439	20241204	124500	81957677	1961	1961	1961	1961	0
440	20241204	124400	81957677	1961	1961	1961	1961	0
441	20241204	124300	81957677	1961	1961	1961	1961	0
442	20241204	124200	81957677	1961	1959	1961	1959	37
443	20241204	124100	81885122	1961	1961	1961	1961	0
444	20241204	124000	81885122	1961	1956	1961	1956	13
445	20241204	123900	81859684	1956	1955	1956	1955	6
446	20241204	123800	81847950	1955	1956	1956	1955	5
447	20241204	123700	81838173	1956	1956	1956	1956	1
448	20241204	123600	81836217	1951	1951	1951	1951	0
449	20241204	123500	81836217	1951	1951	1951	1951	0
450	20241204	123400	81836217	1951	1951	1951	1951	0
451	20241204	123300	81836217	1951	1951	1951	1951	0
452	20241204	123200	81836217	1951	1951	1951	1951	0
453	20241204	123100	81836217	1951	1951	1951	1951	0
454	20241204	123000	81836217	1951	1951	1951	1951	0
455	20241204	122900	81836217	1951	1951	1951	1951	0
456	20241204	122800	81836217	1951	1951	1951	1951	0
457	20241204	122700	81836217	1951	1951	1951	1951	0
458	20241204	122600	81836217	1951	1951	1951	1951	373
459	20241204	122500	81108494	1950	1950	1950	1950	0
460	20241204	122400	81108494	1950	1950	1950	1950	0
461	20241204	122300	81108494	1950	1951	1951	1950	1000
462	20241204	122200	79158435	1953	1953	1953	1953	0
463	20241204	122100	79158435	1953	1953	1953	1953	3
464	20241204	122000	79152576	1953	1953	1953	1953	2
465	20241204	121900	79148670	1953	1950	1953	1950	2081
466	20241204	121800	75084567	1950	1953	1953	1950	3157
467	20241204	121700	68923539	1956	1956	1956	1956	0
468	20241204	121600	68923539	1956	1956	1956	1956	0
469	20241204	121500	68923539	1956	1956	1956	1956	0
470	20241204	121400	68923539	1956	1956	1956	1956	5
471	20241204	121300	68913759	1956	1953	1956	1953	2
472	20241204	121200	68909850	1952	1952	1952	1952	517
473	20241204	121100	67900666	1950	1952	1952	1950	536
474	20241204	121000	66854918	1954	1954	1954	1954	3
475	20241204	120900	66849056	1954	1954	1954	1954	5
476	20241204	120800	66839286	1954	1954	1954	1954	0
477	20241204	120700	66839286	1954	1954	1954	1954	0
478	20241204	120600	66839286	1954	1954	1954	1954	0
479	20241204	120500	66839286	1954	1954	1954	1954	1
480	20241204	120400	66837332	1958	1950	1958	1950	1584
481	20241204	120300	63740537	1949	1950	1950	1949	599
482	20241204	120200	62573071	1949	1949	1949	1949	0
483	20241204	120100	62573071	1949	1949	1949	1949	100
484	20241204	120000	62378171	1957	1957	1957	1957	0
485	20241204	115900	62378171	1957	1957	1957	1957	0
486	20241204	115800	62378171	1957	1957	1957	1957	0
487	20241204	115700	62378171	1957	1960	1960	1957	2044
488	20241204	115600	58375063	1960	1951	1960	1951	2
489	20241204	115500	58371152	1960	1960	1960	1960	1
490	20241204	115400	58369192	1956	1956	1956	1951	40
491	20241204	115300	58290967	1951	1951	1956	1950	7
492	20241204	115200	58277296	1956	1950	1956	1950	14
493	20241204	115100	58249949	1956	1950	1956	1950	2
494	20241204	115000	58246043	1956	1950	1956	1950	2
495	20241204	114900	58242137	1946	1946	1946	1946	0
496	20241204	114800	58242137	1946	1946	1946	1946	0
497	20241204	114700	58242137	1946	1946	1946	1946	0
498	20241204	114600	58242137	1946	1946	1946	1946	0
499	20241204	114500	58242137	1946	1946	1946	1946	0
500	20241204	114400	58242137	1946	1946	1946	1946	0
501	20241204	114300	58242137	1946	1946	1946	1946	0
502	20241204	114200	58242137	1946	1946	1946	1946	0
503	20241204	114100	58242137	1946	1946	1946	1946	0
504	20241204	114000	58242137	1946	1946	1946	1946	0
505	20241204	113900	58242137	1946	1946	1946	1946	0
506	20241204	113800	58242137	1946	1946	1946	1946	0
507	20241204	113700	58242137	1946	1946	1946	1946	0
508	20241204	113600	58242137	1946	1946	1946	1946	0
509	20241204	113500	58242137	1946	1946	1946	1946	0
510	20241204	113400	58242137	1946	1946	1946	1946	0
511	20241204	113300	58242137	1946	1946	1946	1946	0
512	20241204	113200	58242137	1946	1946	1946	1946	0
513	20241204	113100	58242137	1946	1946	1946	1946	0
514	20241204	113000	58242137	1946	1946	1946	1946	0
515	20241204	112900	58242137	1946	1946	1946	1946	0
516	20241204	112800	58242137	1946	1946	1946	1946	0
517	20241204	112700	58242137	1946	1946	1946	1946	0
518	20241204	112600	58242137	1946	1946	1946	1946	0
519	20241204	112500	58242137	1946	1947	1947	1946	1267
520	20241204	112400	55776444	1956	1950	1956	1947	251
521	20241204	112300	55287701	1947	1953	1960	1947	409
522	20241204	112200	54490511	1958	1953	1959	1953	8
523	20241204	112100	54474866	1958	1952	1959	1952	6
524	20241204	112000	54463135	1958	1958	1958	1958	0
525	20241204	111900	54463135	1958	1958	1958	1958	0
526	20241204	111800	54463135	1958	1958	1958	1958	0
527	20241204	111700	54463135	1958	1958	1958	1958	1
528	20241204	111600	54461177	1952	1949	1960	1949	7377
529	20241204	111500	40026336	1949	1949	1949	1949	0
530	20241204	111400	40026336	1949	1949	1949	1949	1
531	20241204	111300	40024387	1946	1946	1946	1946	0
532	20241204	111200	40024387	1946	1946	1946	1946	1
533	20241204	111100	40022441	1949	1949	1949	1949	0
534	20241204	111000	40022441	1949	1949	1949	1949	123
535	20241204	110900	39782714	1949	1949	1949	1949	0
536	20241204	110800	39782714	1949	1949	1949	1949	3
537	20241204	110700	39776867	1952	1952	1952	1952	0
538	20241204	110600	39776867	1952	1952	1952	1952	0
539	20241204	110500	39776867	1952	1952	1952	1952	0
540	20241204	110400	39776867	1952	1952	1952	1952	0
541	20241204	110300	39776867	1952	1952	1952	1952	0
542	20241204	110200	39776867	1952	1952	1952	1952	0
543	20241204	110100	39776867	1952	1952	1952	1952	0
544	20241204	110000	39776867	1952	1952	1952	1952	0
545	20241204	105900	39776867	1952	1952	1952	1952	0
546	20241204	105800	39776867	1952	1952	1952	1952	0
547	20241204	105700	39776867	1952	1948	1952	1948	1170
548	20241204	105600	37494874	1950	1950	1950	1950	0
549	20241204	105500	37494874	1950	1950	1950	1950	0
550	20241204	105400	37494874	1950	1950	1950	1950	0
551	20241204	105300	37494874	1950	1950	1950	1950	0
552	20241204	105200	37494874	1950	1950	1950	1950	0
553	20241204	105100	37494874	1950	1950	1950	1950	0
554	20241204	105000	37494874	1950	1950	1950	1950	0
555	20241204	104900	37494874	1950	1950	1950	1950	0
556	20241204	104800	37494874	1950	1950	1950	1950	0
557	20241204	104700	37494874	1950	1946	1950	1946	6
558	20241204	104600	37483181	1943	1943	1943	1943	0
559	20241204	104500	37483181	1943	1943	1943	1943	0
560	20241204	104400	37483181	1943	1943	1943	1943	0
561	20241204	104300	37483181	1943	1943	1943	1943	0
562	20241204	104200	37483181	1943	1943	1943	1943	0
563	20241204	104100	37483181	1943	1943	1943	1943	0
564	20241204	104000	37483181	1943	1943	1943	1943	0
565	20241204	103900	37483181	1943	1943	1943	1943	1467
566	20241204	103800	34632800	1949	1949	1949	1949	0
567	20241204	103700	34632800	1949	1949	1949	1949	0
568	20241204	103600	34632800	1949	1949	1949	1949	0
569	20241204	103500	34632800	1949	1949	1949	1949	0
570	20241204	103400	34632800	1949	1949	1949	1949	1
571	20241204	103300	34630851	1951	1942	1951	1942	3
572	20241204	103200	34625016	1941	1941	1941	1941	0
573	20241204	103100	34625016	1941	1941	1941	1941	0
574	20241204	103000	34625016	1941	1941	1941	1941	0
575	20241204	102900	34625016	1941	1941	1951	1940	9
576	20241204	102800	34607499	1951	1951	1951	1951	0
577	20241204	102700	34607499	1951	1951	1951	1951	0
578	20241204	102600	34607499	1951	1951	1951	1951	0
579	20241204	102500	34607499	1951	1950	1951	1950	117
580	20241204	102400	34379348	1950	1941	1950	1941	2
581	20241204	102300	34375457	1946	1946	1946	1946	0
582	20241204	102200	34375457	1946	1946	1946	1946	1
583	20241204	102100	34373511	1938	1938	1938	1938	0
584	20241204	102000	34373511	1938	1938	1938	1938	0
585	20241204	101900	34373511	1938	1938	1938	1938	0
586	20241204	101800	34373511	1938	1938	1938	1938	269
587	20241204	101700	33852189	1938	1938	1938	1938	1251
588	20241204	101600	31427751	1938	1938	1938	1938	0
589	20241204	101500	31427751	1938	1938	1938	1938	2818
590	20241204	101400	25966467	1937	1937	1937	1937	0
591	20241204	101300	25966467	1937	1937	1937	1937	289
592	20241204	101200	25406674	1938	1938	1938	1938	2227
593	20241204	101100	21090748	1937	1938	1940	1937	16
594	20241204	101000	21059721	1940	1938	1940	1938	2
595	20241204	100900	21055843	1940	1938	1940	1938	2
596	20241204	100800	21051965	1940	1938	1940	1938	1001
597	20241204	100700	19110027	1940	1938	1940	1938	4
598	20241204	100600	19102271	1937	1937	1937	1937	0
599	20241204	100500	19102271	1937	1937	1937	1937	0
600	20241204	100400	19102271	1937	1937	1937	1937	0
601	20241204	100300	19102271	1937	1937	1937	1937	0
602	20241204	100200	19102271	1937	1937	1937	1937	0
603	20241204	100100	19102271	1937	1937	1937	1937	0
604	20241204	100000	19102271	1937	1937	1940	1937	29
605	20241204	095900	19046095	1940	1940	1940	1940	0
606	20241204	095800	19046095	1940	1940	1940	1940	0
607	20241204	095700	19046095	1940	1940	1940	1935	510
608	20241204	095600	18056722	1935	1935	1940	1935	13
609	20241204	095500	18031537	1940	1935	1940	1935	14
610	20241204	095400	18004414	1940	1934	1940	1934	13
611	20241204	095300	17979236	1934	1934	1934	1934	7
612	20241204	095200	17965698	1934	1934	1934	1934	7
613	20241204	095100	17952160	1934	1934	1934	1934	4
614	20241204	095000	17944424	1933	1933	1933	1933	73
615	20241204	094900	17803315	1933	1933	1933	1933	0
616	20241204	094800	17803315	1933	1933	1933	1933	73
617	20241204	094700	17662206	1936	1936	1936	1936	0
618	20241204	094600	17662206	1936	1936	1936	1936	0
619	20241204	094500	17662206	1936	1936	1936	1936	0
620	20241204	094400	17662206	1936	1936	1936	1936	10
621	20241204	094300	17642846	1936	1936	1936	1936	102
622	20241204	094200	17445374	1936	1936	1936	1936	100
623	20241204	094100	17251774	1932	1935	1936	1932	690
624	20241204	094000	15917313	1935	1935	1935	1935	1422
625	20241204	093900	13165743	1935	1935	1935	1935	468
626	20241204	093800	12260163	1937	1937	1937	1937	0
627	20241204	093700	12260163	1937	1936	1937	1936	1989
628	20241204	093600	8409027	1937	1937	1937	1937	37
629	20241204	093500	8337358	1937	1937	1937	1937	0
630	20241204	093400	8337358	1937	1937	1937	1937	0
631	20241204	093300	8337358	1937	1937	1937	1937	19
632	20241204	093200	8300555	1937	1937	1947	1937	87
633	20241204	093100	8131276	1936	1936	1936	1936	0
634	20241204	093000	8131276	1936	1936	1936	1936	1
635	20241204	092900	8129340	1935	1935	1935	1935	105
636	20241204	092800	7926165	1936	1937	1937	1936	252
637	20241204	092700	7438044	1938	1938	1938	1938	9
638	20241204	092600	7420602	1938	1938	1938	1938	1
639	20241204	092500	7418664	1938	1938	1938	1938	3
640	20241204	092400	7412850	1938	1938	1938	1938	40
641	20241204	092300	7335330	1937	1937	1937	1937	0
642	20241204	092200	7335330	1937	1938	1938	1937	395
643	20241204	092100	6570020	1938	1938	1938	1938	0
644	20241204	092000	6570020	1938	1938	1938	1938	0
645	20241204	091900	6570020	1938	1938	1938	1938	1
646	20241204	091800	6568082	1938	1938	1938	1938	385
647	20241204	091700	5821952	1938	1938	1938	1938	566
648	20241204	091600	4725044	1938	1941	1941	1938	1092
649	20241204	091500	2608626	1938	1938	1938	1938	0
650	20241204	091400	2608626	1938	1938	1938	1938	0
651	20241204	091300	2608626	1938	1938	1938	1938	0
652	20241204	091200	2608626	1938	1938	1938	1938	0
653	20241204	091100	2608626	1938	1938	1938	1938	0
654	20241204	091000	2608626	1938	1938	1938	1938	0
655	20241204	090900	2608626	1938	1938	1938	1938	64
656	20241204	090800	2484594	1938	1938	1938	1938	187
657	20241204	090700	2122188	1938	1938	1938	1938	213
658	20241204	090600	1709394	1938	1938	1938	1938	100
659	20241204	090500	1515594	1939	1939	1939	1939	99
660	20241204	090400	1323633	1939	1941	1941	1939	215
661	20241204	090300	906372	1938	1938	1938	1938	0
662	20241204	090200	906372	1938	1938	1938	1938	0
663	20241204	090100	906372	1938	1940	1941	1938	264
664	20241204	090000	394014	1938	1941	1941	1938	203