KissMeData/143210/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201800	118958140	1944	1944	1944	1944	1301
3	20241212	201700	118958140	1944	1944	1944	1944	0
4	20241212	201600	118958140	1944	1944	1944	1944	0
5	20241212	201500	118958140	1944	1944	1944	1944	0
6	20241212	201400	118958140	1944	1944	1944	1944	0
7	20241212	201300	118958140	1944	1944	1944	1944	0
8	20241212	201200	118958140	1944	1944	1944	1944	0
9	20241212	201100	118958140	1944	1944	1944	1944	0
10	20241212	201000	118958140	1944	1944	1944	1944	0
11	20241212	200900	118958140	1944	1944	1944	1944	0
12	20241212	200800	118958140	1944	1944	1944	1944	0
13	20241212	200700	118958140	1944	1944	1944	1944	0
14	20241212	200600	118958140	1944	1944	1944	1944	0
15	20241212	200500	118958140	1944	1944	1944	1944	0
16	20241212	200400	118958140	1944	1944	1944	1944	0
17	20241212	200300	118958140	1944	1944	1944	1944	0
18	20241212	200200	118958140	1944	1944	1944	1944	0
19	20241212	200100	118958140	1944	1944	1944	1944	0
20	20241212	200000	118958140	1944	1944	1944	1944	0
21	20241212	195900	118958140	1944	1944	1944	1944	0
22	20241212	195800	118958140	1944	1944	1944	1944	0
23	20241212	195700	118958140	1944	1944	1944	1944	0
24	20241212	195600	118958140	1944	1944	1944	1944	0
25	20241212	195500	118958140	1944	1944	1944	1944	0
26	20241212	195400	118958140	1944	1944	1944	1944	0
27	20241212	195300	118958140	1944	1944	1944	1944	0
28	20241212	195200	118958140	1944	1944	1944	1944	0
29	20241212	195100	118958140	1944	1944	1944	1944	0
30	20241212	195000	118958140	1944	1944	1944	1944	0
31	20241212	194900	118958140	1944	1944	1944	1944	0
32	20241212	194800	118958140	1944	1944	1944	1944	1301
33	20241212	194700	118958140	1944	1944	1944	1944	0
34	20241212	194600	118958140	1944	1944	1944	1944	0
35	20241212	194500	118958140	1944	1944	1944	1944	0
36	20241212	194400	118958140	1944	1944	1944	1944	0
37	20241212	194300	118958140	1944	1944	1944	1944	0
38	20241212	194200	118958140	1944	1944	1944	1944	0
39	20241212	194100	118958140	1944	1944	1944	1944	0
40	20241212	194000	118958140	1944	1944	1944	1944	0
41	20241212	193900	118958140	1944	1944	1944	1944	0
42	20241212	193800	118958140	1944	1944	1944	1944	0
43	20241212	193700	118958140	1944	1944	1944	1944	0
44	20241212	193600	118958140	1944	1944	1944	1944	0
45	20241212	193500	118958140	1944	1944	1944	1944	0
46	20241212	193400	118958140	1944	1944	1944	1944	0
47	20241212	193300	118958140	1944	1944	1944	1944	0
48	20241212	193200	118958140	1944	1944	1944	1944	0
49	20241212	193100	118958140	1944	1944	1944	1944	0
50	20241212	193000	118958140	1944	1944	1944	1944	0
51	20241212	192900	118958140	1944	1944	1944	1944	0
52	20241212	192800	118958140	1944	1944	1944	1944	0
53	20241212	192700	118958140	1944	1944	1944	1944	0
54	20241212	192600	118958140	1944	1944	1944	1944	0
55	20241212	192500	118958140	1944	1944	1944	1944	0
56	20241212	192400	118958140	1944	1944	1944	1944	0
57	20241212	192300	118958140	1944	1944	1944	1944	0
58	20241212	192200	118958140	1944	1944	1944	1944	0
59	20241212	192100	118958140	1944	1944	1944	1944	0
60	20241212	192000	118958140	1944	1944	1944	1944	0
61	20241212	191900	118958140	1944	1944	1944	1944	0
62	20241212	191800	118958140	1944	1944	1944	1944	1301
63	20241212	191700	118958140	1944	1944	1944	1944	0
64	20241212	191600	118958140	1944	1944	1944	1944	0
65	20241212	191500	118958140	1944	1944	1944	1944	0
66	20241212	191400	118958140	1944	1944	1944	1944	0
67	20241212	191300	118958140	1944	1944	1944	1944	0
68	20241212	191200	118958140	1944	1944	1944	1944	0
69	20241212	191100	118958140	1944	1944	1944	1944	0
70	20241212	191000	118958140	1944	1944	1944	1944	0
71	20241212	190900	118958140	1944	1944	1944	1944	0
72	20241212	190800	118958140	1944	1944	1944	1944	0
73	20241212	190700	118958140	1944	1944	1944	1944	0
74	20241212	190600	118958140	1944	1944	1944	1944	0
75	20241212	190500	118958140	1944	1944	1944	1944	0
76	20241212	190400	118958140	1944	1944	1944	1944	0
77	20241212	190300	118958140	1944	1944	1944	1944	0
78	20241212	190200	118958140	1944	1944	1944	1944	0
79	20241212	190100	118958140	1944	1944	1944	1944	0
80	20241212	190000	118958140	1944	1944	1944	1944	0
81	20241212	185900	118958140	1944	1944	1944	1944	0
82	20241212	185800	118958140	1944	1944	1944	1944	0
83	20241212	185700	118958140	1944	1944	1944	1944	0
84	20241212	185600	118958140	1944	1944	1944	1944	0
85	20241212	185500	118958140	1944	1944	1944	1944	0
86	20241212	185400	118958140	1944	1944	1944	1944	0
87	20241212	185300	118958140	1944	1944	1944	1944	0
88	20241212	185200	118958140	1944	1944	1944	1944	0
89	20241212	185100	118958140	1944	1944	1944	1944	0
90	20241212	185000	118958140	1944	1944	1944	1944	0
91	20241212	184900	118958140	1944	1944	1944	1944	0
92	20241212	184800	118958140	1944	1944	1944	1944	1301
93	20241212	184700	118958140	1944	1944	1944	1944	0
94	20241212	184600	118958140	1944	1944	1944	1944	0
95	20241212	184500	118958140	1944	1944	1944	1944	0
96	20241212	184400	118958140	1944	1944	1944	1944	0
97	20241212	184300	118958140	1944	1944	1944	1944	0
98	20241212	184200	118958140	1944	1944	1944	1944	0
99	20241212	184100	118958140	1944	1944	1944	1944	0
100	20241212	184000	118958140	1944	1944	1944	1944	0
101	20241212	183900	118958140	1944	1944	1944	1944	0
102	20241212	183800	118958140	1944	1944	1944	1944	0
103	20241212	183700	118958140	1944	1944	1944	1944	0
104	20241212	183600	118958140	1944	1944	1944	1944	0
105	20241212	183500	118958140	1944	1944	1944	1944	0
106	20241212	183400	118958140	1944	1944	1944	1944	0
107	20241212	183300	118958140	1944	1944	1944	1944	0
108	20241212	183200	118958140	1944	1944	1944	1944	0
109	20241212	183100	118958140	1944	1944	1944	1944	0
110	20241212	183000	118958140	1944	1944	1944	1944	0
111	20241212	182900	118958140	1944	1944	1944	1944	0
112	20241212	182800	118958140	1944	1944	1944	1944	0
113	20241212	182700	118958140	1944	1944	1944	1944	0
114	20241212	182600	118958140	1944	1944	1944	1944	0
115	20241212	182500	118958140	1944	1944	1944	1944	0
116	20241212	182400	118958140	1944	1944	1944	1944	0
117	20241212	182300	118958140	1944	1944	1944	1944	0
118	20241212	182200	118958140	1944	1944	1944	1944	0
119	20241212	182100	118958140	1944	1944	1944	1944	0
120	20241212	182000	118958140	1944	1944	1944	1944	0
121	20241212	181900	118958140	1944	1944	1944	1944	0
122	20241212	181800	118958140	1944	1944	1944	1944	1301
123	20241212	181700	118958140	1944	1944	1944	1944	0
124	20241212	181600	118958140	1944	1944	1944	1944	0
125	20241212	181500	118958140	1944	1944	1944	1944	0
126	20241212	181400	118958140	1944	1944	1944	1944	0
127	20241212	181300	118958140	1944	1944	1944	1944	0
128	20241212	181200	118958140	1944	1944	1944	1944	0
129	20241212	181100	118958140	1944	1944	1944	1944	0
130	20241212	181000	118958140	1944	1944	1944	1944	0
131	20241212	180900	118958140	1944	1944	1944	1944	0
132	20241212	180800	118958140	1944	1944	1944	1944	0
133	20241212	180700	118958140	1944	1944	1944	1944	0
134	20241212	180600	118958140	1944	1944	1944	1944	0
135	20241212	180500	118958140	1944	1944	1944	1944	0
136	20241212	180400	118958140	1944	1944	1944	1944	0
137	20241212	180300	118958140	1944	1944	1944	1944	0
138	20241212	180200	118958140	1944	1944	1944	1944	0
139	20241212	180100	118958140	1944	1944	1944	1944	0
140	20241212	180000	118958140	1944	1944	1944	1944	0
141	20241212	175900	118958140	1944	1944	1944	1944	0
142	20241212	175800	118958140	1944	1944	1944	1944	0
143	20241212	175700	118958140	1944	1944	1944	1944	0
144	20241212	175600	118958140	1944	1944	1944	1944	0
145	20241212	175500	118958140	1944	1944	1944	1944	0
146	20241212	175400	118958140	1944	1944	1944	1944	0
147	20241212	175300	118958140	1944	1944	1944	1944	0
148	20241212	175200	118958140	1944	1944	1944	1944	0
149	20241212	175100	118958140	1944	1944	1944	1944	0
150	20241212	175000	118958140	1944	1944	1944	1944	0
151	20241212	174900	118958140	1944	1944	1944	1944	0
152	20241212	174800	118958140	1944	1944	1944	1944	1301
153	20241212	174700	118958140	1944	1944	1944	1944	0
154	20241212	174600	118958140	1944	1944	1944	1944	0
155	20241212	174500	118958140	1944	1944	1944	1944	0
156	20241212	174400	118958140	1944	1944	1944	1944	0
157	20241212	174300	118958140	1944	1944	1944	1944	0
158	20241212	174200	118958140	1944	1944	1944	1944	0
159	20241212	174100	118958140	1944	1944	1944	1944	0
160	20241212	174000	118958140	1944	1944	1944	1944	0
161	20241212	173900	118958140	1944	1944	1944	1944	0
162	20241212	173800	118958140	1944	1944	1944	1944	0
163	20241212	173700	118958140	1944	1944	1944	1944	0
164	20241212	173600	118958140	1944	1944	1944	1944	0
165	20241212	173500	118958140	1944	1944	1944	1944	0
166	20241212	173400	118958140	1944	1944	1944	1944	0
167	20241212	173300	118958140	1944	1944	1944	1944	0
168	20241212	173200	118958140	1944	1944	1944	1944	0
169	20241212	173100	118958140	1944	1944	1944	1944	0
170	20241212	173000	118958140	1944	1944	1944	1944	0
171	20241212	172900	118958140	1944	1944	1944	1944	0
172	20241212	172800	118958140	1944	1944	1944	1944	0
173	20241212	172700	118958140	1944	1944	1944	1944	0
174	20241212	172600	118958140	1944	1944	1944	1944	0
175	20241212	172500	118958140	1944	1944	1944	1944	0
176	20241212	172400	118958140	1944	1944	1944	1944	0
177	20241212	172300	118958140	1944	1944	1944	1944	0
178	20241212	172200	118958140	1944	1944	1944	1944	0
179	20241212	172100	118958140	1944	1944	1944	1944	0
180	20241212	172000	118958140	1944	1944	1944	1944	0
181	20241212	171900	118958140	1944	1944	1944	1944	0
182	20241212	171800	118958140	1944	1944	1944	1944	1301
183	20241212	171700	118958140	1944	1944	1944	1944	0
184	20241212	171600	118958140	1944	1944	1944	1944	0
185	20241212	171500	118958140	1944	1944	1944	1944	0
186	20241212	171400	118958140	1944	1944	1944	1944	0
187	20241212	171300	118958140	1944	1944	1944	1944	0
188	20241212	171200	118958140	1944	1944	1944	1944	0
189	20241212	171100	118958140	1944	1944	1944	1944	0
190	20241212	171000	118958140	1944	1944	1944	1944	0
191	20241212	170900	118958140	1944	1944	1944	1944	0
192	20241212	170800	118958140	1944	1944	1944	1944	0
193	20241212	170700	118958140	1944	1944	1944	1944	0
194	20241212	170600	118958140	1944	1944	1944	1944	0
195	20241212	170500	118958140	1944	1944	1944	1944	0
196	20241212	170400	118958140	1944	1944	1944	1944	0
197	20241212	170300	118958140	1944	1944	1944	1944	0
198	20241212	170200	118958140	1944	1944	1944	1944	0
199	20241212	170100	118958140	1944	1944	1944	1944	0
200	20241212	170000	118958140	1944	1944	1944	1944	0
201	20241212	165900	118958140	1944	1944	1944	1944	0
202	20241212	165800	118958140	1944	1944	1944	1944	0
203	20241212	165700	118958140	1944	1944	1944	1944	0
204	20241212	165600	118958140	1944	1944	1944	1944	0
205	20241212	165500	118958140	1944	1944	1944	1944	0
206	20241212	165400	118958140	1944	1944	1944	1944	0
207	20241212	165300	118958140	1944	1944	1944	1944	0
208	20241212	165200	118958140	1944	1944	1944	1944	0
209	20241212	165100	118958140	1944	1944	1944	1944	0
210	20241212	165000	118958140	1944	1944	1944	1944	0
211	20241212	164900	118958140	1944	1944	1944	1944	0
212	20241212	164800	118958140	1944	1944	1944	1944	1301
213	20241212	164700	118958140	1944	1944	1944	1944	0
214	20241212	164600	118958140	1944	1944	1944	1944	0
215	20241212	164500	118958140	1944	1944	1944	1944	0
216	20241212	164400	118958140	1944	1944	1944	1944	0
217	20241212	164300	118958140	1944	1944	1944	1944	0
218	20241212	164200	118958140	1944	1944	1944	1944	0
219	20241212	164100	118958140	1944	1944	1944	1944	0
220	20241212	164000	118958140	1944	1944	1944	1944	0
221	20241212	163900	118958140	1944	1944	1944	1944	0
222	20241212	163800	118958140	1944	1944	1944	1944	0
223	20241212	163700	118958140	1944	1944	1944	1944	0
224	20241212	163600	118958140	1944	1944	1944	1944	0
225	20241212	163500	118958140	1944	1944	1944	1944	0
226	20241212	163400	118958140	1944	1944	1944	1944	0
227	20241212	163300	118958140	1944	1944	1944	1944	0
228	20241212	163200	118958140	1944	1944	1944	1944	0
229	20241212	163100	118958140	1944	1944	1944	1944	0
230	20241212	163000	118958140	1944	1944	1944	1944	0
231	20241212	162900	118958140	1944	1944	1944	1944	0
232	20241212	162800	118958140	1944	1944	1944	1944	0
233	20241212	162700	118958140	1944	1944	1944	1944	0
234	20241212	162600	118958140	1944	1944	1944	1944	0
235	20241212	162500	118958140	1944	1944	1944	1944	0
236	20241212	162400	118958140	1944	1944	1944	1944	0
237	20241212	162300	118958140	1944	1944	1944	1944	0
238	20241212	162200	118958140	1944	1944	1944	1944	0
239	20241212	162100	118958140	1944	1944	1944	1944	0
240	20241212	162000	118958140	1944	1944	1944	1944	0
241	20241212	161900	118958140	1944	1944	1944	1944	0
242	20241212	161800	118958140	1944	1944	1944	1944	1301
243	20241212	161700	118958140	1944	1944	1944	1944	0
244	20241212	161600	118958140	1944	1944	1944	1944	0
245	20241212	161500	118958140	1944	1944	1944	1944	0
246	20241212	161400	118958140	1944	1944	1944	1944	0
247	20241212	161300	118958140	1944	1944	1944	1944	0
248	20241212	161200	118958140	1944	1944	1944	1944	0
249	20241212	161100	118958140	1944	1944	1944	1944	0
250	20241212	161000	118958140	1944	1944	1944	1944	0
251	20241212	160900	118958140	1944	1944	1944	1944	0
252	20241212	160800	118958140	1944	1944	1944	1944	0
253	20241212	160700	118958140	1944	1944	1944	1944	0
254	20241212	160600	118958140	1944	1944	1944	1944	0
255	20241212	160500	118958140	1944	1944	1944	1944	0
256	20241212	160400	118958140	1944	1944	1944	1944	0
257	20241212	160300	118958140	1944	1944	1944	1944	0
258	20241212	160200	118958140	1944	1944	1944	1944	0
259	20241212	160100	118958140	1944	1944	1944	1944	0
260	20241212	160000	118958140	1944	1944	1944	1944	0
261	20241212	155900	118958140	1944	1944	1944	1944	0
262	20241212	155800	118958140	1944	1944	1944	1944	0
263	20241212	155700	118958140	1944	1944	1944	1944	0
264	20241212	155600	118958140	1944	1944	1944	1944	0
265	20241212	155500	118958140	1944	1944	1944	1944	0
266	20241212	155400	118958140	1944	1944	1944	1944	0
267	20241212	155300	118958140	1944	1944	1944	1944	0
268	20241212	155200	118958140	1944	1944	1944	1944	0
269	20241212	155100	118958140	1944	1944	1944	1944	0
270	20241212	155000	118958140	1944	1944	1944	1944	0
271	20241212	154900	118958140	1944	1944	1944	1944	0
272	20241212	154800	118958140	1944	1944	1944	1944	1301
273	20241212	154700	118958140	1944	1944	1944	1944	0
274	20241212	154600	118958140	1944	1944	1944	1944	0
275	20241212	154500	118958140	1944	1944	1944	1944	0
276	20241212	154400	118958140	1944	1944	1944	1944	0
277	20241212	154300	118958140	1944	1944	1944	1944	0
278	20241212	154200	118958140	1944	1944	1944	1944	0
279	20241212	154100	118958140	1944	1944	1944	1944	0
280	20241212	154000	118958140	1944	1944	1944	1944	0
281	20241212	153900	118958140	1944	1944	1944	1944	0
282	20241212	153800	118958140	1944	1944	1944	1944	0
283	20241212	153700	118958140	1944	1944	1944	1944	0
284	20241212	153600	118958140	1944	1944	1944	1944	0
285	20241212	153500	118958140	1944	1944	1944	1944	0
286	20241212	153400	118958140	1944	1944	1944	1944	0
287	20241212	153300	118958140	1944	1944	1944	1944	0
288	20241212	153200	118958140	1944	1944	1944	1944	0
289	20241212	153100	118958140	1944	1944	1944	1944	0
290	20241212	153000	118958140	1944	1944	1944	1944	1301
291	20241212	152900	116428996	1950	1950	1950	1950	0
292	20241212	152800	116428996	1950	1950	1950	1950	0
293	20241212	152700	116428996	1950	1950	1950	1950	0
294	20241212	152600	116428996	1950	1950	1950	1950	0
295	20241212	152500	116428996	1950	1950	1950	1950	0
296	20241212	152400	116428996	1950	1950	1950	1950	0
297	20241212	152300	116428996	1950	1950	1950	1950	0
298	20241212	152200	116428996	1950	1950	1950	1950	0
299	20241212	152100	116428996	1950	1950	1950	1950	0
300	20241212	152000	116428996	1950	1950	1950	1950	0
301	20241212	151900	116428996	1950	1950	1950	1950	0
302	20241212	151800	116428996	1950	1950	1950	1950	10
303	20241212	151700	116409496	1968	1968	1968	1968	0
304	20241212	151600	116409496	1968	1967	1968	1967	16
305	20241212	151500	116378009	1968	1968	1968	1968	0
306	20241212	151400	116378009	1968	1968	1968	1968	0
307	20241212	151300	116378009	1968	1968	1968	1968	0
308	20241212	151200	116378009	1968	1968	1968	1968	0
309	20241212	151100	116378009	1968	1968	1968	1968	2
310	20241212	151000	116374073	1968	1968	1968	1968	0
311	20241212	150900	116374073	1968	1968	1968	1968	0
312	20241212	150800	116374073	1968	1968	1968	1968	0
313	20241212	150700	116374073	1968	1968	1968	1968	0
314	20241212	150600	116374073	1968	1968	1968	1968	0
315	20241212	150500	116374073	1968	1968	1968	1968	0
316	20241212	150400	116374073	1968	1968	1968	1968	0
317	20241212	150300	116374073	1968	1968	1968	1968	0
318	20241212	150200	116374073	1968	1968	1968	1968	5
319	20241212	150100	116364233	1968	1968	1968	1968	0
320	20241212	150000	116364233	1968	1968	1968	1968	0
321	20241212	145900	116364233	1968	1968	1968	1968	0
322	20241212	145800	116364233	1968	1968	1968	1968	0
323	20241212	145700	116364233	1968	1968	1968	1968	0
324	20241212	145600	116364233	1968	1968	1968	1968	0
325	20241212	145500	116364233	1968	1968	1968	1968	0
326	20241212	145400	116364233	1968	1968	1968	1968	0
327	20241212	145300	116364233	1968	1968	1968	1968	0
328	20241212	145200	116364233	1968	1968	1968	1968	0
329	20241212	145100	116364233	1968	1968	1968	1968	0
330	20241212	145000	116364233	1968	1968	1968	1968	0
331	20241212	144900	116364233	1968	1968	1968	1968	1
332	20241212	144800	116362265	1950	1950	1950	1950	0
333	20241212	144700	116362265	1950	1950	1950	1950	0
334	20241212	144600	116362265	1950	1950	1950	1950	0
335	20241212	144500	116362265	1950	1950	1950	1950	0
336	20241212	144400	116362265	1950	1950	1950	1950	0
337	20241212	144300	116362265	1950	1950	1950	1950	0
338	20241212	144200	116362265	1950	1950	1950	1950	0
339	20241212	144100	116362265	1950	1950	1950	1950	0
340	20241212	144000	116362265	1950	1961	1961	1950	3
341	20241212	143900	116356401	1969	1969	1969	1969	0
342	20241212	143800	116356401	1969	1969	1969	1969	0
343	20241212	143700	116356401	1969	1969	1969	1969	0
344	20241212	143600	116356401	1969	1969	1969	1969	0
345	20241212	143500	116356401	1969	1969	1969	1969	0
346	20241212	143400	116356401	1969	1969	1969	1969	0
347	20241212	143300	116356401	1969	1969	1969	1969	0
348	20241212	143200	116356401	1969	1969	1969	1969	0
349	20241212	143100	116356401	1969	1969	1969	1969	1
350	20241212	143000	116354432	1969	1969	1969	1969	0
351	20241212	142900	116354432	1969	1969	1969	1969	200
352	20241212	142800	115960632	1972	1972	1972	1972	0
353	20241212	142700	115960632	1972	1972	1972	1972	0
354	20241212	142600	115960632	1972	1972	1972	1972	0
355	20241212	142500	115960632	1972	1972	1972	1972	0
356	20241212	142400	115960632	1972	1972	1972	1972	0
357	20241212	142300	115960632	1972	1972	1972	1972	0
358	20241212	142200	115960632	1972	1972	1972	1972	0
359	20241212	142100	115960632	1972	1972	1972	1972	0
360	20241212	142000	115960632	1972	1972	1972	1972	0
361	20241212	141900	115960632	1972	1972	1972	1972	0
362	20241212	141800	115960632	1972	1972	1972	1972	0
363	20241212	141700	115960632	1972	1972	1972	1972	0
364	20241212	141600	115960632	1972	1972	1972	1972	0
365	20241212	141500	115960632	1972	1972	1972	1972	0
366	20241212	141400	115960632	1972	1972	1972	1972	1
367	20241212	141300	115958660	1971	1971	1971	1971	0
368	20241212	141200	115958660	1971	1971	1971	1971	3392
369	20241212	141100	109273028	1971	1971	1971	1971	0
370	20241212	141000	109273028	1971	1965	1971	1965	4
371	20241212	140900	109265154	1947	1947	1947	1947	0
372	20241212	140800	109265154	1947	1947	1947	1947	0
373	20241212	140700	109265154	1947	1947	1947	1947	0
374	20241212	140600	109265154	1947	1968	1968	1947	15
375	20241212	140500	109235763	1971	1971	1971	1971	0
376	20241212	140400	109235763	1971	1971	1971	1971	0
377	20241212	140300	109235763	1971	1972	1972	1971	4
378	20241212	140200	109227877	1976	1976	1976	1973	1062
379	20241212	140100	107132417	1976	1976	1976	1974	8
380	20241212	140000	107116613	1973	1973	1975	1973	1041
381	20241212	135900	105062683	1972	1972	1972	1972	0
382	20241212	135800	105062683	1972	1975	1975	1972	1022
383	20241212	135700	103046273	1977	1972	1977	1972	7
384	20241212	135600	103032442	1971	1971	1971	1971	2
385	20241212	135500	103028500	1971	1975	1975	1971	1024
386	20241212	135400	101008148	1977	1976	1977	1964	35
387	20241212	135300	100939201	1976	1976	1976	1973	1108
388	20241212	135200	98752847	1976	1976	1976	1976	3
389	20241212	135100	98746919	1976	1975	1976	1971	1042
390	20241212	135000	96691029	1976	1976	1976	1976	3
391	20241212	134900	96685101	1977	1977	1977	1977	20
392	20241212	134800	96645561	1974	1972	1976	1972	1477
393	20241212	134700	93730061	1972	1972	1972	1972	10
394	20241212	134600	93710341	1970	1972	1972	1970	1023
395	20241212	134500	91695023	1973	1972	1973	1972	47
396	20241212	134400	91602329	1972	1972	1972	1972	0
397	20241212	134300	91602329	1972	1972	1972	1972	15
398	20241212	134200	91572749	1970	1970	1972	1970	1071
399	20241212	134100	89462807	1966	1971	1971	1966	292
400	20241212	134000	88888376	1971	1968	1971	1968	70
401	20241212	133900	88750541	1967	1971	1973	1967	1473
402	20241212	133800	85850820	1970	1967	1970	1967	70
403	20241212	133700	85713002	1966	1963	1966	1963	45
404	20241212	133600	85624621	1954	1954	1954	1954	10
405	20241212	133500	85605081	1954	1951	1954	1951	36
406	20241212	133400	85534797	1951	1946	1951	1946	43
407	20241212	133300	85451090	1946	1963	1964	1946	1368
408	20241212	133200	82784538	1962	1956	1962	1956	33
409	20241212	133100	82719855	1955	1955	1960	1955	6
410	20241212	133000	82708119	1952	1952	1952	1952	0
411	20241212	132900	82708119	1952	1953	1953	1952	4
412	20241212	132800	82700309	1954	1954	1954	1954	0
413	20241212	132700	82700309	1954	1951	1955	1951	13
414	20241212	132600	82674905	1951	1949	1967	1949	98
415	20241212	132500	82483506	1949	1949	1949	1949	30
416	20241212	132400	82425036	1946	1953	1953	1946	1032
417	20241212	132300	80416748	1966	1967	1967	1966	5
418	20241212	132200	80406916	1968	1968	1968	1968	2
419	20241212	132100	80402980	1970	1970	1970	1967	1058
420	20241212	132000	78320794	1969	1966	1970	1966	120
421	20241212	131900	78084634	1970	1970	1970	1970	0
422	20241212	131800	78084634	1970	1970	1970	1970	11
423	20241212	131700	78062964	1972	1971	1972	1959	1063
424	20241212	131600	75969956	1972	1964	1972	1964	20
425	20241212	131500	75930587	1962	1955	1962	1955	110
426	20241212	131400	75715471	1952	1946	1952	1946	30
427	20241212	131300	75656985	1946	1946	1946	1946	54
428	20241212	131200	75551901	1949	1949	1949	1949	8
429	20241212	131100	75536309	1946	1946	1946	1946	35
430	20241212	131000	75468199	1946	1946	1949	1946	45
431	20241212	130900	75380623	1946	1947	1947	1946	53
432	20241212	130800	75277484	1947	1946	1947	1946	44
433	20241212	130700	75191859	1946	1946	1946	1946	52
434	20241212	130600	75090667	1946	1946	1946	1946	62
435	20241212	130500	74970015	1946	1946	1946	1946	31
436	20241212	130400	74909689	1946	1946	1946	1946	74
437	20241212	130300	74765685	1946	1946	1946	1946	80
438	20241212	130200	74610005	1946	1945	1946	1945	61
439	20241212	130100	74491319	1945	1945	1945	1945	77
440	20241212	130000	74341554	1945	1945	1945	1945	61
441	20241212	125900	74222909	1945	1945	1945	1945	36
442	20241212	125800	74152889	1945	1946	1948	1944	250
443	20241212	125700	73666593	1946	1946	1946	1946	0
444	20241212	125600	73666593	1946	1946	1946	1946	0
445	20241212	125500	73666593	1946	1946	1946	1946	0
446	20241212	125400	73666593	1946	1946	1946	1946	0
447	20241212	125300	73666593	1946	1946	1946	1946	0
448	20241212	125200	73666593	1946	1946	1946	1946	0
449	20241212	125100	73666593	1946	1946	1946	1946	0
450	20241212	125000	73666593	1946	1946	1946	1946	0
451	20241212	124900	73666593	1946	1946	1946	1946	0
452	20241212	124800	73666593	1946	1946	1946	1946	0
453	20241212	124700	73666593	1946	1946	1946	1946	0
454	20241212	124600	73666593	1946	1946	1946	1946	0
455	20241212	124500	73666593	1946	1946	1946	1946	0
456	20241212	124400	73666593	1946	1946	1946	1946	12
457	20241212	124300	73643241	1946	1946	1946	1946	0
458	20241212	124200	73643241	1946	1946	1946	1946	0
459	20241212	124100	73643241	1946	1946	1946	1946	0
460	20241212	124000	73643241	1946	1946	1946	1946	0
461	20241212	123900	73643241	1946	1946	1946	1946	0
462	20241212	123800	73643241	1946	1946	1946	1946	0
463	20241212	123700	73643241	1946	1946	1946	1946	0
464	20241212	123600	73643241	1946	1946	1946	1946	0
465	20241212	123500	73643241	1946	1946	1946	1946	0
466	20241212	123400	73643241	1946	1946	1946	1946	0
467	20241212	123300	73643241	1946	1946	1947	1946	6
468	20241212	123200	73631564	1947	1947	1947	1947	0
469	20241212	123100	73631564	1947	1947	1947	1947	0
470	20241212	123000	73631564	1947	1947	1947	1947	0
471	20241212	122900	73631564	1947	1947	1947	1947	1
472	20241212	122800	73629617	1946	1946	1946	1946	0
473	20241212	122700	73629617	1946	1946	1946	1946	2
474	20241212	122600	73625725	1944	1944	1944	1944	0
475	20241212	122500	73625725	1944	1944	1944	1944	0
476	20241212	122400	73625725	1944	1944	1944	1944	0
477	20241212	122300	73625725	1944	1944	1944	1944	10
478	20241212	122200	73606285	1944	1946	1946	1944	3
479	20241212	122100	73600450	1947	1950	1950	1947	4
480	20241212	122000	73592656	1951	1951	1951	1951	1
481	20241212	121900	73590705	1944	1945	1945	1944	1054
482	20241212	121800	71541705	1945	1945	1945	1945	195
483	20241212	121700	71162430	1954	1954	1954	1954	0
484	20241212	121600	71162430	1954	1954	1954	1954	0
485	20241212	121500	71162430	1954	1954	1954	1954	2
486	20241212	121400	71158522	1954	1954	1954	1954	2
487	20241212	121300	71154614	1944	1946	1946	1944	1000
488	20241212	121200	69210612	1955	1955	1955	1955	0
489	20241212	121100	69210612	1955	1955	1955	1955	0
490	20241212	121000	69210612	1955	1955	1955	1955	0
491	20241212	120900	69210612	1955	1955	1955	1955	0
492	20241212	120800	69210612	1955	1955	1955	1955	0
493	20241212	120700	69210612	1955	1955	1955	1955	0
494	20241212	120600	69210612	1955	1951	1955	1951	1007
495	20241212	120500	67245927	1951	1951	1951	1951	0
496	20241212	120400	67245927	1951	1951	1951	1951	0
497	20241212	120300	67245927	1951	1951	1951	1951	0
498	20241212	120200	67245927	1951	1951	1951	1951	0
499	20241212	120100	67245927	1951	1951	1951	1951	0
500	20241212	120000	67245927	1951	1951	1951	1951	0
501	20241212	115900	67245927	1951	1951	1951	1951	0
502	20241212	115800	67245927	1951	1951	1951	1951	0
503	20241212	115700	67245927	1951	1951	1951	1951	0
504	20241212	115600	67245927	1951	1951	1951	1951	1
505	20241212	115500	67243976	1946	1946	1946	1946	4880
506	20241212	115400	57747496	1944	1944	1944	1944	0
507	20241212	115300	57747496	1944	1944	1944	1944	18
508	20241212	115200	57712504	1946	1944	1946	1944	130
509	20241212	115100	57459544	1946	1946	1946	1946	14
510	20241212	115000	57432300	1945	1945	1945	1945	0
511	20241212	114900	57432300	1945	1945	1945	1945	0
512	20241212	114800	57432300	1945	1946	1946	1943	1167
513	20241212	114700	55162646	1945	1945	1945	1945	0
514	20241212	114600	55162646	1945	1945	1945	1945	1029
515	20241212	114500	53161241	1943	1943	1943	1943	0
516	20241212	114400	53161241	1943	1943	1943	1942	1122
517	20241212	114300	50981261	1942	1953	1953	1942	450
518	20241212	114200	50105270	1968	1968	1968	1968	1129
519	20241212	114100	47883398	1972	1972	1972	1972	6
520	20241212	114000	47871566	1969	1969	1969	1969	1129
521	20241212	113900	45648565	1973	1973	1973	1973	3
522	20241212	113800	45642646	1969	1969	1969	1969	1016
523	20241212	113700	43642142	1969	1950	1971	1950	64
524	20241212	113600	43516271	1949	1949	1949	1949	0
525	20241212	113500	43516271	1949	1949	1949	1949	3
526	20241212	113400	43510424	1948	1948	1948	1948	1
527	20241212	113300	43508476	1947	1947	1947	1947	1
528	20241212	113200	43506529	1947	1947	1947	1947	4
529	20241212	113100	43498741	1947	1946	1947	1946	7
530	20241212	113000	43485113	1946	1947	1947	1946	9
531	20241212	112900	43467595	1950	1950	1950	1950	1
532	20241212	112800	43465645	1961	1961	1961	1961	0
533	20241212	112700	43465645	1961	1961	1961	1961	1
534	20241212	112600	43463684	1947	1947	1947	1947	0
535	20241212	112500	43463684	1947	1947	1947	1947	0
536	20241212	112400	43463684	1947	1948	1948	1945	34
537	20241212	112300	43397535	1951	1951	1951	1951	1
538	20241212	112200	43395584	1953	1950	1957	1950	6
539	20241212	112100	43383863	1947	1947	1947	1947	0
540	20241212	112000	43383863	1947	1947	1947	1947	0
541	20241212	111900	43383863	1947	1947	1947	1947	0
542	20241212	111800	43383863	1947	1947	1947	1947	0
543	20241212	111700	43383863	1947	1947	1947	1947	0
544	20241212	111600	43383863	1947	1947	1947	1947	99
545	20241212	111500	43191110	1947	1948	1948	1945	63
546	20241212	111400	43068473	1948	1948	1948	1948	2
547	20241212	111300	43064577	1948	1948	1948	1948	26
548	20241212	111200	43013929	1948	1948	1948	1948	8
549	20241212	111100	42998345	1948	1948	1948	1948	4
550	20241212	111000	42990553	1947	1947	1947	1947	30
551	20241212	110900	42932143	1946	1947	1947	1946	42
552	20241212	110800	42850409	1946	1946	1946	1946	98
553	20241212	110700	42659701	1946	1947	1947	1946	4
554	20241212	110600	42651915	1943	1947	1947	1943	14
555	20241212	110500	42624703	1946	1946	1946	1946	66
556	20241212	110400	42496267	1946	1946	1946	1946	29
557	20241212	110300	42439833	1946	1946	1947	1946	36
558	20241212	110200	42369776	1946	1946	1946	1946	63
559	20241212	110100	42247178	1946	1946	1946	1946	32
560	20241212	110000	42184906	1946	1946	1946	1946	5
561	20241212	105900	42175176	1945	1945	1945	1945	1
562	20241212	105800	42173231	1946	1943	1946	1943	1030
563	20241212	105700	40168858	1946	1946	1946	1946	0
564	20241212	105600	40168858	1946	1943	1946	1943	1043
565	20241212	105500	38139222	1943	1947	1948	1943	224
566	20241212	105400	37703760	1965	1965	1965	1965	0
567	20241212	105300	37703760	1965	1965	1965	1965	0
568	20241212	105200	37703760	1965	1948	1965	1948	1028
569	20241212	105100	35701199	1948	1975	1975	1947	260
570	20241212	105000	35191300	1975	1952	1975	1952	10
571	20241212	104900	35171667	1948	1947	1948	1947	1028
572	20241212	104800	33169124	1950	1950	1951	1947	59
573	20241212	104700	33054198	1950	1950	1954	1950	126
574	20241212	104600	32808103	1953	1953	1953	1953	2
575	20241212	104500	32804197	1953	1956	1956	1953	7
576	20241212	104400	32790523	1971	1975	1975	1971	1027
577	20241212	104300	30766278	1975	1975	1975	1975	22
578	20241212	104200	30722828	1971	1974	1974	1971	1020
579	20241212	104100	28712396	1971	1970	1974	1970	44
580	20241212	104000	28625695	1970	1970	1970	1970	26
581	20241212	103900	28574475	1969	1971	1973	1969	1180
582	20241212	103800	26249605	1967	1967	1967	1967	200
583	20241212	103700	25856205	1963	1963	1963	1963	241
584	20241212	103600	25383122	1967	1967	1967	1967	0
585	20241212	103500	25383122	1967	1967	1967	1967	1017
586	20241212	103400	23382683	1969	1962	1970	1962	16
587	20241212	103300	23351222	1944	1944	1944	1944	0
588	20241212	103200	23351222	1944	1945	1945	1943	79
589	20241212	103100	23197719	1945	1945	1945	1945	0
590	20241212	103000	23197719	1945	1945	1945	1945	2
591	20241212	102900	23193829	1944	1944	1945	1944	1034
592	20241212	102800	21182702	1945	1950	1950	1945	30
593	20241212	102700	21124324	1953	1956	1956	1953	2
594	20241212	102600	21120415	1961	1961	1961	1961	6
595	20241212	102500	21108649	1965	1969	1969	1964	234
596	20241212	102400	20649037	1966	1965	1966	1962	85
597	20241212	102300	20481955	1964	1970	1971	1964	363
598	20241212	102200	19766747	1970	1970	1970	1970	0
599	20241212	102100	19766747	1970	1970	1970	1970	0
600	20241212	102000	19766747	1970	1970	1974	1969	1040
601	20241212	101900	17716905	1968	1964	1968	1964	9
602	20241212	101800	17699213	1965	1959	1965	1959	7
603	20241212	101700	17685488	1958	1950	1958	1950	103
604	20241212	101600	17484597	1950	1950	1950	1950	0
605	20241212	101500	17484597	1950	1950	1950	1950	0
606	20241212	101400	17484597	1950	1950	1950	1950	6
607	20241212	101300	17472897	1948	1948	1948	1948	0
608	20241212	101200	17472897	1948	1948	1948	1948	0
609	20241212	101100	17472897	1948	1948	1948	1948	0
610	20241212	101000	17472897	1948	1948	1948	1948	0
611	20241212	100900	17472897	1948	1948	1948	1948	0
612	20241212	100800	17472897	1948	1948	1948	1948	0
613	20241212	100700	17472897	1948	1948	1948	1948	1
614	20241212	100600	17470949	1950	1950	1950	1950	0
615	20241212	100500	17470949	1950	1950	1950	1950	0
616	20241212	100400	17470949	1950	1950	1950	1950	0
617	20241212	100300	17470949	1950	1947	1950	1947	7
618	20241212	100200	17457308	1943	1943	1943	1943	0
619	20241212	100100	17457308	1943	1943	1943	1943	0
620	20241212	100000	17457308	1943	1943	1943	1943	0
621	20241212	095900	17457308	1943	1943	1943	1943	0
622	20241212	095800	17457308	1943	1943	1943	1943	0
623	20241212	095700	17457308	1943	1943	1943	1943	0
624	20241212	095600	17457308	1943	1943	1943	1943	0
625	20241212	095500	17457308	1943	1943	1943	1943	0
626	20241212	095400	17457308	1943	1943	1943	1943	0
627	20241212	095300	17457308	1943	1943	1943	1943	0
628	20241212	095200	17457308	1943	1943	1943	1943	0
629	20241212	095100	17457308	1943	1943	1943	1943	0
630	20241212	095000	17457308	1943	1943	1943	1943	48
631	20241212	094900	17364044	1943	1943	1943	1943	67
632	20241212	094800	17233863	1943	1943	1943	1943	81
633	20241212	094700	17076480	1943	1943	1945	1943	47
634	20241212	094600	16985155	1943	1943	1943	1943	82
635	20241212	094500	16825829	1943	1943	1943	1943	41
636	20241212	094400	16746166	1943	1943	1943	1943	9
637	20241212	094300	16728679	1943	1943	1943	1943	37
638	20241212	094200	16656788	1942	1940	1942	1940	18
639	20241212	094100	16621852	1941	1941	1941	1941	40
640	20241212	094000	16544212	1941	1941	1941	1941	53
641	20241212	093900	16441339	1941	1941	1941	1941	55
642	20241212	093800	16334584	1941	1941	1941	1941	49
643	20241212	093700	16239475	1941	1944	1944	1940	49
644	20241212	093600	16144310	1944	1945	1945	1944	520
645	20241212	093500	15132931	1965	1947	1965	1947	44
646	20241212	093400	15047244	1947	1945	1965	1945	94
647	20241212	093300	14864034	1944	1944	1944	1944	85
648	20241212	093200	14698794	1944	1942	1944	1942	61
649	20241212	093100	14580212	1944	1943	1946	1943	61
650	20241212	093000	14461538	1946	1946	1946	1946	131
651	20241212	092900	14206612	1946	1953	1953	1946	32
652	20241212	092800	14144333	1956	1956	1956	1956	0
653	20241212	092700	14144333	1956	1947	1956	1943	1045
654	20241212	092600	12113781	1947	1947	1951	1947	75
655	20241212	092500	11967746	1947	1946	1947	1946	16
656	20241212	092400	11936603	1946	1944	1946	1944	6
657	20241212	092300	11924937	1944	1944	1945	1944	51
658	20241212	092200	11825789	1944	1944	1944	1944	103
659	20241212	092100	11625557	1944	1943	1946	1941	43
660	20241212	092000	11542009	1943	1943	1943	1943	80
661	20241212	091900	11386569	1941	1944	1944	1941	9
662	20241212	091800	11369088	1957	1957	1957	1957	2
663	20241212	091700	11365174	1942	1944	1944	1941	1716
664	20241212	091600	8030396	1959	1959	1959	1959	0
665	20241212	091500	8030396	1959	1943	1959	1943	984
666	20241212	091400	6118441	1943	1947	1947	1941	26
667	20241212	091300	6067955	1950	1950	1950	1950	0
668	20241212	091200	6067955	1950	1950	1950	1950	0
669	20241212	091100	6067955	1950	1950	1950	1950	0
670	20241212	091000	6067955	1950	1961	1961	1950	1042
671	20241212	090900	4024604	1961	1961	1961	1961	0
672	20241212	090800	4024604	1961	1961	1961	1961	1020
673	20241212	090700	2024384	1961	1961	1961	1961	0
674	20241212	090600	2024384	1961	1961	1961	1961	1
675	20241212	090500	2022423	1954	1957	1957	1954	1035
676	20241212	090400	0	1948	1948	1948	1948	0
677	20241212	090300	0	1948	1948	1948	1948	0
678	20241212	090200	0	1948	1948	1948	1948	0
679	20241212	090100	0	1948	1948	1948	1948	0
680	20241212	090000	0	1948	1948	1948	1948	0