KissMeData/143210/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	202700	18266359	1953	1953	1953	1953	218
3	20241217	202600	18266359	1953	1953	1953	1953	0
4	20241217	202500	18266359	1953	1953	1953	1953	0
5	20241217	202400	18266359	1953	1953	1953	1953	0
6	20241217	202300	18266359	1953	1953	1953	1953	0
7	20241217	202200	18266359	1953	1953	1953	1953	0
8	20241217	202100	18266359	1953	1953	1953	1953	0
9	20241217	202000	18266359	1953	1953	1953	1953	0
10	20241217	201900	18266359	1953	1953	1953	1953	0
11	20241217	201800	18266359	1953	1953	1953	1953	0
12	20241217	201700	18266359	1953	1953	1953	1953	0
13	20241217	201600	18266359	1953	1953	1953	1953	0
14	20241217	201500	18266359	1953	1953	1953	1953	0
15	20241217	201400	18266359	1953	1953	1953	1953	0
16	20241217	201300	18266359	1953	1953	1953	1953	0
17	20241217	201200	18266359	1953	1953	1953	1953	0
18	20241217	201100	18266359	1953	1953	1953	1953	0
19	20241217	201000	18266359	1953	1953	1953	1953	0
20	20241217	200900	18266359	1953	1953	1953	1953	0
21	20241217	200800	18266359	1953	1953	1953	1953	0
22	20241217	200700	18266359	1953	1953	1953	1953	0
23	20241217	200600	18266359	1953	1953	1953	1953	0
24	20241217	200500	18266359	1953	1953	1953	1953	0
25	20241217	200400	18266359	1953	1953	1953	1953	0
26	20241217	200300	18266359	1953	1953	1953	1953	0
27	20241217	200200	18266359	1953	1953	1953	1953	0
28	20241217	200100	18266359	1953	1953	1953	1953	0
29	20241217	200000	18266359	1953	1953	1953	1953	0
30	20241217	195900	18266359	1953	1953	1953	1953	0
31	20241217	195800	18266359	1953	1953	1953	1953	0
32	20241217	195700	18266359	1953	1953	1953	1953	218
33	20241217	195600	18266359	1953	1953	1953	1953	0
34	20241217	195500	18266359	1953	1953	1953	1953	0
35	20241217	195400	18266359	1953	1953	1953	1953	0
36	20241217	195300	18266359	1953	1953	1953	1953	0
37	20241217	195200	18266359	1953	1953	1953	1953	0
38	20241217	195100	18266359	1953	1953	1953	1953	0
39	20241217	195000	18266359	1953	1953	1953	1953	0
40	20241217	194900	18266359	1953	1953	1953	1953	0
41	20241217	194800	18266359	1953	1953	1953	1953	0
42	20241217	194700	18266359	1953	1953	1953	1953	0
43	20241217	194600	18266359	1953	1953	1953	1953	0
44	20241217	194500	18266359	1953	1953	1953	1953	0
45	20241217	194400	18266359	1953	1953	1953	1953	0
46	20241217	194300	18266359	1953	1953	1953	1953	0
47	20241217	194200	18266359	1953	1953	1953	1953	0
48	20241217	194100	18266359	1953	1953	1953	1953	0
49	20241217	194000	18266359	1953	1953	1953	1953	0
50	20241217	193900	18266359	1953	1953	1953	1953	0
51	20241217	193800	18266359	1953	1953	1953	1953	0
52	20241217	193700	18266359	1953	1953	1953	1953	0
53	20241217	193600	18266359	1953	1953	1953	1953	0
54	20241217	193500	18266359	1953	1953	1953	1953	0
55	20241217	193400	18266359	1953	1953	1953	1953	0
56	20241217	193300	18266359	1953	1953	1953	1953	0
57	20241217	193200	18266359	1953	1953	1953	1953	0
58	20241217	193100	18266359	1953	1953	1953	1953	0
59	20241217	193000	18266359	1953	1953	1953	1953	0
60	20241217	192900	18266359	1953	1953	1953	1953	0
61	20241217	192800	18266359	1953	1953	1953	1953	0
62	20241217	192700	18266359	1953	1953	1953	1953	218
63	20241217	192600	18266359	1953	1953	1953	1953	0
64	20241217	192500	18266359	1953	1953	1953	1953	0
65	20241217	192400	18266359	1953	1953	1953	1953	0
66	20241217	192300	18266359	1953	1953	1953	1953	0
67	20241217	192200	18266359	1953	1953	1953	1953	0
68	20241217	192100	18266359	1953	1953	1953	1953	0
69	20241217	192000	18266359	1953	1953	1953	1953	0
70	20241217	191900	18266359	1953	1953	1953	1953	0
71	20241217	191800	18266359	1953	1953	1953	1953	0
72	20241217	191700	18266359	1953	1953	1953	1953	0
73	20241217	191600	18266359	1953	1953	1953	1953	0
74	20241217	191500	18266359	1953	1953	1953	1953	0
75	20241217	191400	18266359	1953	1953	1953	1953	0
76	20241217	191300	18266359	1953	1953	1953	1953	0
77	20241217	191200	18266359	1953	1953	1953	1953	0
78	20241217	191100	18266359	1953	1953	1953	1953	0
79	20241217	191000	18266359	1953	1953	1953	1953	0
80	20241217	190900	18266359	1953	1953	1953	1953	0
81	20241217	190800	18266359	1953	1953	1953	1953	0
82	20241217	190700	18266359	1953	1953	1953	1953	0
83	20241217	190600	18266359	1953	1953	1953	1953	0
84	20241217	190500	18266359	1953	1953	1953	1953	0
85	20241217	190400	18266359	1953	1953	1953	1953	0
86	20241217	190300	18266359	1953	1953	1953	1953	0
87	20241217	190200	18266359	1953	1953	1953	1953	0
88	20241217	190100	18266359	1953	1953	1953	1953	0
89	20241217	190000	18266359	1953	1953	1953	1953	0
90	20241217	185900	18266359	1953	1953	1953	1953	0
91	20241217	185800	18266359	1953	1953	1953	1953	0
92	20241217	185700	18266359	1953	1953	1953	1953	218
93	20241217	185600	18266359	1953	1953	1953	1953	0
94	20241217	185500	18266359	1953	1953	1953	1953	0
95	20241217	185400	18266359	1953	1953	1953	1953	0
96	20241217	185300	18266359	1953	1953	1953	1953	0
97	20241217	185200	18266359	1953	1953	1953	1953	0
98	20241217	185100	18266359	1953	1953	1953	1953	0
99	20241217	185000	18266359	1953	1953	1953	1953	0
100	20241217	184900	18266359	1953	1953	1953	1953	0
101	20241217	184800	18266359	1953	1953	1953	1953	0
102	20241217	184700	18266359	1953	1953	1953	1953	0
103	20241217	184600	18266359	1953	1953	1953	1953	0
104	20241217	184500	18266359	1953	1953	1953	1953	0
105	20241217	184400	18266359	1953	1953	1953	1953	0
106	20241217	184300	18266359	1953	1953	1953	1953	0
107	20241217	184200	18266359	1953	1953	1953	1953	0
108	20241217	184100	18266359	1953	1953	1953	1953	0
109	20241217	184000	18266359	1953	1953	1953	1953	0
110	20241217	183900	18266359	1953	1953	1953	1953	0
111	20241217	183800	18266359	1953	1953	1953	1953	0
112	20241217	183700	18266359	1953	1953	1953	1953	0
113	20241217	183600	18266359	1953	1953	1953	1953	0
114	20241217	183500	18266359	1953	1953	1953	1953	0
115	20241217	183400	18266359	1953	1953	1953	1953	0
116	20241217	183300	18266359	1953	1953	1953	1953	0
117	20241217	183200	18266359	1953	1953	1953	1953	0
118	20241217	183100	18266359	1953	1953	1953	1953	0
119	20241217	183000	18266359	1953	1953	1953	1953	0
120	20241217	182900	18266359	1953	1953	1953	1953	0
121	20241217	182800	18266359	1953	1953	1953	1953	0
122	20241217	182700	18266359	1953	1953	1953	1953	218
123	20241217	182600	18266359	1953	1953	1953	1953	0
124	20241217	182500	18266359	1953	1953	1953	1953	0
125	20241217	182400	18266359	1953	1953	1953	1953	0
126	20241217	182300	18266359	1953	1953	1953	1953	0
127	20241217	182200	18266359	1953	1953	1953	1953	0
128	20241217	182100	18266359	1953	1953	1953	1953	0
129	20241217	182000	18266359	1953	1953	1953	1953	0
130	20241217	181900	18266359	1953	1953	1953	1953	0
131	20241217	181800	18266359	1953	1953	1953	1953	0
132	20241217	181700	18266359	1953	1953	1953	1953	0
133	20241217	181600	18266359	1953	1953	1953	1953	0
134	20241217	181500	18266359	1953	1953	1953	1953	0
135	20241217	181400	18266359	1953	1953	1953	1953	0
136	20241217	181300	18266359	1953	1953	1953	1953	0
137	20241217	181200	18266359	1953	1953	1953	1953	0
138	20241217	181100	18266359	1953	1953	1953	1953	0
139	20241217	181000	18266359	1953	1953	1953	1953	0
140	20241217	180900	18266359	1953	1953	1953	1953	0
141	20241217	180800	18266359	1953	1953	1953	1953	0
142	20241217	180700	18266359	1953	1953	1953	1953	0
143	20241217	180600	18266359	1953	1953	1953	1953	0
144	20241217	180500	18266359	1953	1953	1953	1953	0
145	20241217	180400	18266359	1953	1953	1953	1953	0
146	20241217	180300	18266359	1953	1953	1953	1953	0
147	20241217	180200	18266359	1953	1953	1953	1953	0
148	20241217	180100	18266359	1953	1953	1953	1953	0
149	20241217	180000	18266359	1953	1953	1953	1953	0
150	20241217	175900	18266359	1953	1953	1953	1953	0
151	20241217	175800	18266359	1953	1953	1953	1953	0
152	20241217	175700	18266359	1953	1953	1953	1953	218
153	20241217	175600	18266359	1953	1953	1953	1953	0
154	20241217	175500	18266359	1953	1953	1953	1953	0
155	20241217	175400	18266359	1953	1953	1953	1953	0
156	20241217	175300	18266359	1953	1953	1953	1953	0
157	20241217	175200	18266359	1953	1953	1953	1953	0
158	20241217	175100	18266359	1953	1953	1953	1953	0
159	20241217	175000	18266359	1953	1953	1953	1953	0
160	20241217	174900	18266359	1953	1953	1953	1953	0
161	20241217	174800	18266359	1953	1953	1953	1953	0
162	20241217	174700	18266359	1953	1953	1953	1953	0
163	20241217	174600	18266359	1953	1953	1953	1953	0
164	20241217	174500	18266359	1953	1953	1953	1953	0
165	20241217	174400	18266359	1953	1953	1953	1953	0
166	20241217	174300	18266359	1953	1953	1953	1953	0
167	20241217	174200	18266359	1953	1953	1953	1953	0
168	20241217	174100	18266359	1953	1953	1953	1953	0
169	20241217	174000	18266359	1953	1953	1953	1953	0
170	20241217	173900	18266359	1953	1953	1953	1953	0
171	20241217	173800	18266359	1953	1953	1953	1953	0
172	20241217	173700	18266359	1953	1953	1953	1953	0
173	20241217	173600	18266359	1953	1953	1953	1953	0
174	20241217	173500	18266359	1953	1953	1953	1953	0
175	20241217	173400	18266359	1953	1953	1953	1953	0
176	20241217	173300	18266359	1953	1953	1953	1953	0
177	20241217	173200	18266359	1953	1953	1953	1953	0
178	20241217	173100	18266359	1953	1953	1953	1953	0
179	20241217	173000	18266359	1953	1953	1953	1953	0
180	20241217	172900	18266359	1953	1953	1953	1953	0
181	20241217	172800	18266359	1953	1953	1953	1953	0
182	20241217	172700	18266359	1953	1953	1953	1953	218
183	20241217	172600	18266359	1953	1953	1953	1953	0
184	20241217	172500	18266359	1953	1953	1953	1953	0
185	20241217	172400	18266359	1953	1953	1953	1953	0
186	20241217	172300	18266359	1953	1953	1953	1953	0
187	20241217	172200	18266359	1953	1953	1953	1953	0
188	20241217	172100	18266359	1953	1953	1953	1953	0
189	20241217	172000	18266359	1953	1953	1953	1953	0
190	20241217	171900	18266359	1953	1953	1953	1953	0
191	20241217	171800	18266359	1953	1953	1953	1953	0
192	20241217	171700	18266359	1953	1953	1953	1953	0
193	20241217	171600	18266359	1953	1953	1953	1953	0
194	20241217	171500	18266359	1953	1953	1953	1953	0
195	20241217	171400	18266359	1953	1953	1953	1953	0
196	20241217	171300	18266359	1953	1953	1953	1953	0
197	20241217	171200	18266359	1953	1953	1953	1953	0
198	20241217	171100	18266359	1953	1953	1953	1953	0
199	20241217	171000	18266359	1953	1953	1953	1953	0
200	20241217	170900	18266359	1953	1953	1953	1953	0
201	20241217	170800	18266359	1953	1953	1953	1953	0
202	20241217	170700	18266359	1953	1953	1953	1953	0
203	20241217	170600	18266359	1953	1953	1953	1953	0
204	20241217	170500	18266359	1953	1953	1953	1953	0
205	20241217	170400	18266359	1953	1953	1953	1953	0
206	20241217	170300	18266359	1953	1953	1953	1953	0
207	20241217	170200	18266359	1953	1953	1953	1953	0
208	20241217	170100	18266359	1953	1953	1953	1953	0
209	20241217	170000	18266359	1953	1953	1953	1953	0
210	20241217	165900	18266359	1953	1953	1953	1953	0
211	20241217	165800	18266359	1953	1953	1953	1953	0
212	20241217	165700	18266359	1953	1953	1953	1953	218
213	20241217	165600	18266359	1953	1953	1953	1953	0
214	20241217	165500	18266359	1953	1953	1953	1953	0
215	20241217	165400	18266359	1953	1953	1953	1953	0
216	20241217	165300	18266359	1953	1953	1953	1953	0
217	20241217	165200	18266359	1953	1953	1953	1953	0
218	20241217	165100	18266359	1953	1953	1953	1953	0
219	20241217	165000	18266359	1953	1953	1953	1953	0
220	20241217	164900	18266359	1953	1953	1953	1953	0
221	20241217	164800	18266359	1953	1953	1953	1953	0
222	20241217	164700	18266359	1953	1953	1953	1953	0
223	20241217	164600	18266359	1953	1953	1953	1953	0
224	20241217	164500	18266359	1953	1953	1953	1953	0
225	20241217	164400	18266359	1953	1953	1953	1953	0
226	20241217	164300	18266359	1953	1953	1953	1953	0
227	20241217	164200	18266359	1953	1953	1953	1953	0
228	20241217	164100	18266359	1953	1953	1953	1953	0
229	20241217	164000	18266359	1953	1953	1953	1953	0
230	20241217	163900	18266359	1953	1953	1953	1953	0
231	20241217	163800	18266359	1953	1953	1953	1953	0
232	20241217	163700	18266359	1953	1953	1953	1953	0
233	20241217	163600	18266359	1953	1953	1953	1953	0
234	20241217	163500	18266359	1953	1953	1953	1953	0
235	20241217	163400	18266359	1953	1953	1953	1953	0
236	20241217	163300	18266359	1953	1953	1953	1953	0
237	20241217	163200	18266359	1953	1953	1953	1953	0
238	20241217	163100	18266359	1953	1953	1953	1953	0
239	20241217	163000	18266359	1953	1953	1953	1953	0
240	20241217	162900	18266359	1953	1953	1953	1953	0
241	20241217	162800	18266359	1953	1953	1953	1953	0
242	20241217	162700	18266359	1953	1953	1953	1953	218
243	20241217	162600	18266359	1953	1953	1953	1953	0
244	20241217	162500	18266359	1953	1953	1953	1953	0
245	20241217	162400	18266359	1953	1953	1953	1953	0
246	20241217	162300	18266359	1953	1953	1953	1953	0
247	20241217	162200	18266359	1953	1953	1953	1953	0
248	20241217	162100	18266359	1953	1953	1953	1953	0
249	20241217	162000	18266359	1953	1953	1953	1953	0
250	20241217	161900	18266359	1953	1953	1953	1953	0
251	20241217	161800	18266359	1953	1953	1953	1953	0
252	20241217	161700	18266359	1953	1953	1953	1953	0
253	20241217	161600	18266359	1953	1953	1953	1953	0
254	20241217	161500	18266359	1953	1953	1953	1953	0
255	20241217	161400	18266359	1953	1953	1953	1953	0
256	20241217	161300	18266359	1953	1953	1953	1953	0
257	20241217	161200	18266359	1953	1953	1953	1953	0
258	20241217	161100	18266359	1953	1953	1953	1953	0
259	20241217	161000	18266359	1953	1953	1953	1953	0
260	20241217	160900	18266359	1953	1953	1953	1953	0
261	20241217	160800	18266359	1953	1953	1953	1953	0
262	20241217	160700	18266359	1953	1953	1953	1953	0
263	20241217	160600	18266359	1953	1953	1953	1953	0
264	20241217	160500	18266359	1953	1953	1953	1953	0
265	20241217	160400	18266359	1953	1953	1953	1953	0
266	20241217	160300	18266359	1953	1953	1953	1953	0
267	20241217	160200	18266359	1953	1953	1953	1953	0
268	20241217	160100	18266359	1953	1953	1953	1953	0
269	20241217	160000	18266359	1953	1953	1953	1953	0
270	20241217	155900	18266359	1953	1953	1953	1953	0
271	20241217	155800	18266359	1953	1953	1953	1953	0
272	20241217	155700	18266359	1953	1953	1953	1953	218
273	20241217	155600	18266359	1953	1953	1953	1953	0
274	20241217	155500	18266359	1953	1953	1953	1953	0
275	20241217	155400	18266359	1953	1953	1953	1953	0
276	20241217	155300	18266359	1953	1953	1953	1953	0
277	20241217	155200	18266359	1953	1953	1953	1953	0
278	20241217	155100	18266359	1953	1953	1953	1953	0
279	20241217	155000	18266359	1953	1953	1953	1953	0
280	20241217	154900	18266359	1953	1953	1953	1953	0
281	20241217	154800	18266359	1953	1953	1953	1953	0
282	20241217	154700	18266359	1953	1953	1953	1953	0
283	20241217	154600	18266359	1953	1953	1953	1953	0
284	20241217	154500	18266359	1953	1953	1953	1953	0
285	20241217	154400	18266359	1953	1953	1953	1953	0
286	20241217	154300	18266359	1953	1953	1953	1953	0
287	20241217	154200	18266359	1953	1953	1953	1953	0
288	20241217	154100	18266359	1953	1953	1953	1953	0
289	20241217	154000	18266359	1953	1953	1953	1953	0
290	20241217	153900	18266359	1953	1953	1953	1953	0
291	20241217	153800	18266359	1953	1953	1953	1953	0
292	20241217	153700	18266359	1953	1953	1953	1953	0
293	20241217	153600	18266359	1953	1953	1953	1953	0
294	20241217	153500	18266359	1953	1953	1953	1953	0
295	20241217	153400	18266359	1953	1953	1953	1953	0
296	20241217	153300	18266359	1953	1953	1953	1953	0
297	20241217	153200	18266359	1953	1953	1953	1953	0
298	20241217	153100	18266359	1953	1953	1953	1953	0
299	20241217	153000	18266359	1953	1953	1953	1953	218
300	20241217	152900	17840605	1955	1955	1955	1955	0
301	20241217	152800	17840605	1955	1955	1955	1955	0
302	20241217	152700	17840605	1955	1955	1955	1955	0
303	20241217	152600	17840605	1955	1955	1955	1955	0
304	20241217	152500	17840605	1955	1955	1955	1955	0
305	20241217	152400	17840605	1955	1955	1955	1955	0
306	20241217	152300	17840605	1955	1955	1955	1955	0
307	20241217	152200	17840605	1955	1955	1955	1955	0
308	20241217	152100	17840605	1955	1955	1955	1955	0
309	20241217	152000	17840605	1955	1955	1955	1955	0
310	20241217	151900	17840605	1955	1955	1955	1955	0
311	20241217	151800	17840605	1955	1955	1955	1955	0
312	20241217	151700	17840605	1955	1955	1955	1955	0
313	20241217	151600	17840605	1955	1955	1955	1955	5
314	20241217	151500	17830830	1955	1955	1955	1955	6
315	20241217	151400	17819100	1956	1956	1956	1956	7
316	20241217	151300	17805408	1956	1956	1956	1956	0
317	20241217	151200	17805408	1956	1955	1956	1955	27
318	20241217	151100	17752604	1954	1954	1954	1954	0
319	20241217	151000	17752604	1954	1954	1954	1954	6
320	20241217	150900	17740880	1954	1954	1954	1954	0
321	20241217	150800	17740880	1954	1954	1954	1954	0
322	20241217	150700	17740880	1954	1954	1954	1954	0
323	20241217	150600	17740880	1954	1954	1954	1954	0
324	20241217	150500	17740880	1954	1954	1954	1954	0
325	20241217	150400	17740880	1954	1954	1954	1954	0
326	20241217	150300	17740880	1954	1954	1954	1954	0
327	20241217	150200	17740880	1954	1952	1954	1952	22
328	20241217	150100	17697908	1951	1948	1952	1948	36
329	20241217	150000	17627696	1947	1948	1948	1947	2
330	20241217	145900	17623801	1947	1946	1947	1946	2
331	20241217	145800	17619908	1937	1937	1937	1937	1
332	20241217	145700	17617971	1933	1933	1933	1933	0
333	20241217	145600	17617971	1933	1933	1933	1933	0
334	20241217	145500	17617971	1933	1933	1933	1933	0
335	20241217	145400	17617971	1933	1933	1933	1933	0
336	20241217	145300	17617971	1933	1933	1933	1933	0
337	20241217	145200	17617971	1933	1936	1936	1933	1417
338	20241217	145100	14876821	1936	1937	1937	1935	121
339	20241217	145000	14642575	1939	1943	1943	1939	76
340	20241217	144900	14495131	1943	1943	1943	1943	0
341	20241217	144800	14495131	1943	1943	1943	1943	0
342	20241217	144700	14495131	1943	1943	1943	1943	0
343	20241217	144600	14495131	1943	1942	1943	1942	3
344	20241217	144500	14489304	1940	1940	1940	1940	0
345	20241217	144400	14489304	1940	1940	1940	1940	0
346	20241217	144300	14489304	1940	1940	1940	1940	0
347	20241217	144200	14489304	1940	1938	1940	1938	72
348	20241217	144100	14349686	1938	1938	1938	1938	17
349	20241217	144000	14316740	1938	1938	1938	1938	110
350	20241217	143900	14103560	1938	1938	1938	1938	0
351	20241217	143800	14103560	1938	1938	1938	1938	110
352	20241217	143700	13890380	1938	1938	1938	1938	401
353	20241217	143600	13113242	1938	1938	1938	1938	0
354	20241217	143500	13113242	1938	1938	1938	1938	1
355	20241217	143400	13111304	1938	1938	1938	1938	1
356	20241217	143300	13109366	1938	1938	1938	1938	0
357	20241217	143200	13109366	1938	1938	1938	1938	0
358	20241217	143100	13109366	1938	1938	1938	1938	2
359	20241217	143000	13105490	1938	1938	1938	1938	0
360	20241217	142900	13105490	1938	1938	1938	1938	0
361	20241217	142800	13105490	1938	1938	1938	1938	2
362	20241217	142700	13101614	1938	1938	1938	1938	0
363	20241217	142600	13101614	1938	1938	1938	1938	0
364	20241217	142500	13101614	1938	1938	1938	1938	0
365	20241217	142400	13101614	1938	1938	1938	1938	0
366	20241217	142300	13101614	1938	1938	1938	1938	0
367	20241217	142200	13101614	1938	1938	1938	1938	0
368	20241217	142100	13101614	1938	1938	1938	1938	0
369	20241217	142000	13101614	1938	1938	1938	1938	0
370	20241217	141900	13101614	1938	1938	1938	1938	4
371	20241217	141800	13093862	1938	1938	1938	1938	0
372	20241217	141700	13093862	1938	1938	1938	1938	0
373	20241217	141600	13093862	1938	1938	1938	1938	120
374	20241217	141500	12861302	1939	1939	1939	1939	0
375	20241217	141400	12861302	1939	1939	1939	1939	0
376	20241217	141300	12861302	1939	1939	1939	1939	178
377	20241217	141200	12516160	1940	1940	1940	1940	0
378	20241217	141100	12516160	1940	1940	1940	1940	2
379	20241217	141000	12512280	1939	1940	1940	1939	33
380	20241217	140900	12448263	1940	1941	1941	1940	64
381	20241217	140800	12324045	1941	1942	1942	1941	11
382	20241217	140700	12302685	1942	1942	1942	1942	1
383	20241217	140600	12300743	1950	1950	1950	1950	0
384	20241217	140500	12300743	1950	1950	1950	1950	0
385	20241217	140400	12300743	1950	1950	1950	1950	0
386	20241217	140300	12300743	1950	1950	1950	1950	0
387	20241217	140200	12300743	1950	1950	1950	1950	0
388	20241217	140100	12300743	1950	1950	1950	1950	0
389	20241217	140000	12300743	1950	1950	1950	1950	0
390	20241217	135900	12300743	1950	1950	1950	1950	0
391	20241217	135800	12300743	1950	1950	1950	1950	0
392	20241217	135700	12300743	1950	1950	1950	1950	0
393	20241217	135600	12300743	1950	1950	1950	1950	0
394	20241217	135500	12300743	1950	1950	1950	1950	0
395	20241217	135400	12300743	1950	1950	1950	1950	0
396	20241217	135300	12300743	1950	1950	1950	1950	0
397	20241217	135200	12300743	1950	1950	1950	1950	0
398	20241217	135100	12300743	1950	1950	1950	1950	0
399	20241217	135000	12300743	1950	1950	1950	1950	0
400	20241217	134900	12300743	1950	1950	1950	1950	0
401	20241217	134800	12300743	1950	1950	1950	1950	0
402	20241217	134700	12300743	1950	1950	1950	1950	0
403	20241217	134600	12300743	1950	1950	1950	1950	0
404	20241217	134500	12300743	1950	1950	1950	1950	0
405	20241217	134400	12300743	1950	1950	1950	1950	0
406	20241217	134300	12300743	1950	1950	1950	1950	0
407	20241217	134200	12300743	1950	1950	1950	1950	0
408	20241217	134100	12300743	1950	1950	1950	1950	0
409	20241217	134000	12300743	1950	1950	1950	1950	0
410	20241217	133900	12300743	1950	1950	1950	1950	0
411	20241217	133800	12300743	1950	1950	1950	1950	0
412	20241217	133700	12300743	1950	1951	1951	1950	4
413	20241217	133600	12292941	1942	1942	1942	1942	0
414	20241217	133500	12292941	1942	1942	1942	1942	0
415	20241217	133400	12292941	1942	1946	1946	1942	600
416	20241217	133300	11127549	1952	1952	1952	1952	0
417	20241217	133200	11127549	1952	1952	1952	1952	0
418	20241217	133100	11127549	1952	1952	1952	1952	0
419	20241217	133000	11127549	1952	1952	1952	1952	0
420	20241217	132900	11127549	1952	1952	1952	1952	0
421	20241217	132800	11127549	1952	1952	1952	1952	0
422	20241217	132700	11127549	1952	1952	1952	1952	0
423	20241217	132600	11127549	1952	1952	1952	1952	0
424	20241217	132500	11127549	1952	1952	1952	1952	0
425	20241217	132400	11127549	1952	1952	1952	1952	0
426	20241217	132300	11127549	1952	1952	1952	1952	0
427	20241217	132200	11127549	1952	1952	1952	1952	0
428	20241217	132100	11127549	1952	1952	1952	1952	0
429	20241217	132000	11127549	1952	1952	1952	1952	0
430	20241217	131900	11127549	1952	1952	1952	1952	0
431	20241217	131800	11127549	1952	1952	1952	1952	0
432	20241217	131700	11127549	1952	1952	1952	1952	0
433	20241217	131600	11127549	1952	1952	1952	1952	0
434	20241217	131500	11127549	1952	1952	1952	1952	0
435	20241217	131400	11127549	1952	1952	1952	1952	0
436	20241217	131300	11127549	1952	1952	1952	1952	1
437	20241217	131200	11125597	1953	1953	1953	1953	0
438	20241217	131100	11125597	1953	1953	1953	1953	0
439	20241217	131000	11125597	1953	1953	1953	1953	0
440	20241217	130900	11125597	1953	1953	1953	1953	1
441	20241217	130800	11123644	1949	1949	1949	1949	0
442	20241217	130700	11123644	1949	1949	1949	1949	10
443	20241217	130600	11104154	1954	1954	1954	1954	0
444	20241217	130500	11104154	1954	1954	1954	1954	0
445	20241217	130400	11104154	1954	1954	1954	1954	5
446	20241217	130300	11094384	1952	1952	1952	1952	0
447	20241217	130200	11094384	1952	1952	1952	1952	0
448	20241217	130100	11094384	1952	1952	1952	1952	0
449	20241217	130000	11094384	1952	1952	1952	1952	0
450	20241217	125900	11094384	1952	1952	1952	1952	0
451	20241217	125800	11094384	1952	1952	1952	1952	0
452	20241217	125700	11094384	1952	1952	1952	1952	5
453	20241217	125600	11084624	1954	1953	1954	1953	41
454	20241217	125500	11004531	1953	1953	1953	1953	42
455	20241217	125400	10922505	1951	1950	1951	1950	75
456	20241217	125300	10776218	1950	1949	1950	1949	254
457	20241217	125200	10281108	1949	1949	1949	1949	88
458	20241217	125100	10109596	1949	1949	1949	1949	0
459	20241217	125000	10109596	1949	1949	1949	1949	0
460	20241217	124900	10109596	1949	1949	1949	1949	0
461	20241217	124800	10109596	1949	1949	1949	1949	2
462	20241217	124700	10105698	1949	1949	1949	1949	0
463	20241217	124600	10105698	1949	1949	1949	1949	0
464	20241217	124500	10105698	1949	1949	1949	1949	6
465	20241217	124400	10094004	1949	1948	1949	1948	5
466	20241217	124300	10084263	1947	1947	1947	1947	0
467	20241217	124200	10084263	1947	1947	1947	1947	0
468	20241217	124100	10084263	1947	1947	1947	1947	0
469	20241217	124000	10084263	1947	1947	1947	1947	0
470	20241217	123900	10084263	1947	1947	1947	1947	6
471	20241217	123800	10072581	1948	1948	1948	1948	0
472	20241217	123700	10072581	1948	1948	1948	1948	0
473	20241217	123600	10072581	1948	1948	1948	1948	0
474	20241217	123500	10072581	1948	1948	1948	1948	2
475	20241217	123400	10068685	1948	1948	1948	1948	0
476	20241217	123300	10068685	1948	1948	1948	1948	0
477	20241217	123200	10068685	1948	1948	1948	1948	0
478	20241217	123100	10068685	1948	1948	1948	1948	6
479	20241217	123000	10056997	1948	1948	1948	1948	0
480	20241217	122900	10056997	1948	1948	1948	1948	0
481	20241217	122800	10056997	1948	1948	1948	1948	0
482	20241217	122700	10056997	1948	1948	1948	1948	0
483	20241217	122600	10056997	1948	1948	1948	1948	0
484	20241217	122500	10056997	1948	1948	1948	1948	0
485	20241217	122400	10056997	1948	1948	1948	1948	0
486	20241217	122300	10056997	1948	1948	1948	1948	1
487	20241217	122200	10055049	1944	1944	1944	1944	0
488	20241217	122100	10055049	1944	1944	1944	1944	0
489	20241217	122000	10055049	1944	1944	1944	1944	0
490	20241217	121900	10055049	1944	1944	1944	1944	0
491	20241217	121800	10055049	1944	1944	1944	1944	0
492	20241217	121700	10055049	1944	1944	1944	1944	0
493	20241217	121600	10055049	1944	1944	1944	1944	0
494	20241217	121500	10055049	1944	1944	1944	1944	0
495	20241217	121400	10055049	1944	1944	1944	1944	1
496	20241217	121300	10053105	1945	1945	1945	1945	29
497	20241217	121200	9996700	1949	1949	1949	1949	0
498	20241217	121100	9996700	1949	1949	1949	1949	0
499	20241217	121000	9996700	1949	1949	1949	1949	0
500	20241217	120900	9996700	1949	1949	1949	1949	0
501	20241217	120800	9996700	1949	1949	1949	1949	0
502	20241217	120700	9996700	1949	1949	1949	1949	0
503	20241217	120600	9996700	1949	1949	1949	1949	0
504	20241217	120500	9996700	1949	1949	1949	1949	0
505	20241217	120400	9996700	1949	1949	1949	1949	0
506	20241217	120300	9996700	1949	1949	1949	1949	0
507	20241217	120200	9996700	1949	1949	1949	1949	0
508	20241217	120100	9996700	1949	1949	1949	1949	0
509	20241217	120000	9996700	1949	1949	1949	1949	2
510	20241217	115900	9992802	1945	1945	1945	1945	0
511	20241217	115800	9992802	1945	1945	1945	1945	0
512	20241217	115700	9992802	1945	1949	1949	1945	13
513	20241217	115600	9967488	1949	1949	1949	1949	0
514	20241217	115500	9967488	1949	1949	1949	1949	0
515	20241217	115400	9967488	1949	1949	1949	1949	37
516	20241217	115300	9895375	1949	1949	1949	1949	2
517	20241217	115200	9891477	1949	1949	1949	1949	20
518	20241217	115100	9852497	1949	1949	1949	1949	0
519	20241217	115000	9852497	1949	1949	1949	1949	3
520	20241217	114900	9846650	1945	1945	1945	1945	2
521	20241217	114800	9842760	1944	1944	1944	1944	0
522	20241217	114700	9842760	1944	1944	1944	1944	0
523	20241217	114600	9842760	1944	1944	1944	1944	0
524	20241217	114500	9842760	1944	1944	1944	1944	0
525	20241217	114400	9842760	1944	1944	1944	1944	3
526	20241217	114300	9836928	1944	1944	1944	1944	0
527	20241217	114200	9836928	1944	1944	1944	1944	0
528	20241217	114100	9836928	1944	1944	1944	1944	2
529	20241217	114000	9833040	1944	1944	1944	1944	0
530	20241217	113900	9833040	1944	1944	1944	1944	0
531	20241217	113800	9833040	1944	1944	1944	1944	0
532	20241217	113700	9833040	1944	1944	1944	1944	0
533	20241217	113600	9833040	1944	1944	1944	1944	0
534	20241217	113500	9833040	1944	1944	1944	1944	0
535	20241217	113400	9833040	1944	1944	1944	1944	0
536	20241217	113300	9833040	1944	1944	1944	1944	0
537	20241217	113200	9833040	1944	1944	1944	1944	150
538	20241217	113100	9541440	1941	1941	1941	1941	0
539	20241217	113000	9541440	1941	1941	1941	1941	0
540	20241217	112900	9541440	1941	1941	1941	1941	0
541	20241217	112800	9541440	1941	1941	1941	1941	2
542	20241217	112700	9537558	1944	1944	1944	1944	0
543	20241217	112600	9537558	1944	1944	1944	1944	0
544	20241217	112500	9537558	1944	1944	1944	1944	0
545	20241217	112400	9537558	1944	1945	1945	1944	1096
546	20241217	112300	7406832	1949	1949	1949	1949	0
547	20241217	112200	7406832	1949	1949	1949	1949	0
548	20241217	112100	7406832	1949	1949	1949	1949	59
549	20241217	112000	7291841	1949	1949	1949	1949	0
550	20241217	111900	7291841	1949	1949	1949	1949	0
551	20241217	111800	7291841	1949	1949	1949	1949	1
552	20241217	111700	7289892	1950	1950	1950	1950	0
553	20241217	111600	7289892	1950	1950	1950	1950	0
554	20241217	111500	7289892	1950	1950	1950	1950	0
555	20241217	111400	7289892	1950	1950	1950	1950	0
556	20241217	111300	7289892	1950	1950	1950	1950	1
557	20241217	111200	7287942	1950	1950	1950	1950	0
558	20241217	111100	7287942	1950	1950	1950	1950	0
559	20241217	111000	7287942	1950	1950	1950	1950	0
560	20241217	110900	7287942	1950	1950	1950	1950	0
561	20241217	110800	7287942	1950	1950	1950	1950	12
562	20241217	110700	7264542	1944	1944	1944	1944	0
563	20241217	110600	7264542	1944	1950	1950	1944	199
564	20241217	110500	6876543	1951	1951	1951	1951	0
565	20241217	110400	6876543	1951	1951	1951	1951	0
566	20241217	110300	6876543	1951	1951	1951	1951	0
567	20241217	110200	6876543	1951	1951	1951	1951	0
568	20241217	110100	6876543	1951	1951	1951	1951	0
569	20241217	110000	6876543	1951	1951	1951	1951	0
570	20241217	105900	6876543	1951	1951	1951	1951	0
571	20241217	105800	6876543	1951	1951	1951	1951	0
572	20241217	105700	6876543	1951	1951	1951	1951	0
573	20241217	105600	6876543	1951	1951	1951	1951	0
574	20241217	105500	6876543	1951	1952	1952	1951	5
575	20241217	105400	6866786	1950	1950	1950	1950	0
576	20241217	105300	6866786	1950	1950	1950	1950	0
577	20241217	105200	6866786	1950	1950	1950	1950	150
578	20241217	105100	6574286	1950	1950	1950	1950	2
579	20241217	105000	6570386	1951	1960	1960	1951	158
580	20241217	104900	6262071	1963	1963	1963	1963	0
581	20241217	104800	6262071	1963	1963	1963	1963	0
582	20241217	104700	6262071	1963	1963	1963	1963	1
583	20241217	104600	6260108	1963	1963	1963	1963	0
584	20241217	104500	6260108	1963	1963	1963	1963	0
585	20241217	104400	6260108	1963	1963	1963	1963	0
586	20241217	104300	6260108	1963	1963	1963	1963	0
587	20241217	104200	6260108	1963	1963	1963	1963	0
588	20241217	104100	6260108	1963	1963	1963	1963	1
589	20241217	104000	6258145	1963	1963	1963	1963	5
590	20241217	103900	6248330	1963	1963	1963	1963	0
591	20241217	103800	6248330	1963	1960	1963	1960	4
592	20241217	103700	6240481	1960	1960	1960	1960	0
593	20241217	103600	6240481	1960	1960	1960	1960	0
594	20241217	103500	6240481	1960	1961	1963	1960	11
595	20241217	103400	6218893	1961	1960	1961	1960	6
596	20241217	103300	6207130	1963	1963	1963	1963	7
597	20241217	103200	6193389	1963	1961	1963	1961	27
598	20241217	103100	6140414	1961	1960	1961	1960	16
599	20241217	103000	6109052	1948	1948	1948	1948	0
600	20241217	102900	6109052	1948	1948	1948	1948	0
601	20241217	102800	6109052	1948	1948	1948	1948	0
602	20241217	102700	6109052	1948	1948	1948	1948	0
603	20241217	102600	6109052	1948	1948	1948	1948	0
604	20241217	102500	6109052	1948	1948	1948	1948	0
605	20241217	102400	6109052	1948	1948	1948	1948	0
606	20241217	102300	6109052	1948	1948	1948	1948	20
607	20241217	102200	6070092	1963	1963	1963	1963	0
608	20241217	102100	6070092	1963	1963	1963	1963	1
609	20241217	102000	6068129	1950	1950	1950	1950	0
610	20241217	101900	6068129	1950	1950	1950	1950	0
611	20241217	101800	6068129	1950	1950	1950	1950	0
612	20241217	101700	6068129	1950	1950	1950	1950	0
613	20241217	101600	6068129	1950	1950	1950	1950	2
614	20241217	101500	6064229	1964	1964	1964	1964	0
615	20241217	101400	6064229	1964	1964	1964	1964	0
616	20241217	101300	6064229	1964	1964	1964	1964	36
617	20241217	101200	5993525	1966	1966	1966	1966	0
618	20241217	101100	5993525	1966	1966	1966	1966	0
619	20241217	101000	5993525	1966	1966	1966	1966	0
620	20241217	100900	5993525	1966	1966	1966	1966	1
621	20241217	100800	5991559	1966	1966	1966	1966	3
622	20241217	100700	5985661	1951	1952	1952	1951	606
623	20241217	100600	4803350	1950	1965	1965	1950	10
624	20241217	100500	4783757	1967	1967	1967	1967	4
625	20241217	100400	4775889	1967	1967	1967	1967	0
626	20241217	100300	4775889	1967	1967	1967	1967	5
627	20241217	100200	4766054	1961	1962	1962	1961	301
628	20241217	100100	4175792	1964	1968	1968	1964	9
629	20241217	100000	4158096	1968	1967	1968	1967	11
630	20241217	095900	4136457	1965	1965	1965	1965	11
631	20241217	095800	4114842	1965	1977	1977	1965	103
632	20241217	095700	3911723	1977	1978	1979	1971	120
633	20241217	095600	3674562	1975	1978	1979	1973	200
634	20241217	095500	3279211	1979	1979	1979	1973	133
635	20241217	095400	3016214	1964	1981	1981	1964	21
636	20241217	095300	2974903	1981	1981	1981	1981	0
637	20241217	095200	2974903	1981	1971	1981	1965	309
638	20241217	095100	2367396	1980	1967	1980	1967	123
639	20241217	095000	2125208	1967	1967	1967	1967	0
640	20241217	094900	2125208	1967	1967	1967	1967	0
641	20241217	094800	2125208	1967	1967	1967	1967	2
642	20241217	094700	2121274	1965	1964	1965	1964	2
643	20241217	094600	2117345	1962	1962	1962	1962	0
644	20241217	094500	2117345	1962	1960	1962	1960	42
645	20241217	094400	2035015	1960	1960	1960	1960	12
646	20241217	094300	2011495	1960	1960	1960	1960	0
647	20241217	094200	2011495	1960	1960	1960	1960	0
648	20241217	094100	2011495	1960	1960	1960	1960	0
649	20241217	094000	2011495	1960	1960	1960	1960	0
650	20241217	093900	2011495	1960	1960	1960	1960	0
651	20241217	093800	2011495	1960	1960	1960	1960	0
652	20241217	093700	2011495	1960	1960	1960	1960	1
653	20241217	093600	2009535	1960	1960	1960	1960	3
654	20241217	093500	2003655	1960	1960	1960	1960	2
655	20241217	093400	1999735	1960	1960	1960	1960	1
656	20241217	093300	1997775	1960	1960	1960	1960	0
657	20241217	093200	1997775	1960	1960	1960	1960	0
658	20241217	093100	1997775	1960	1960	1960	1960	0
659	20241217	093000	1997775	1960	1960	1960	1960	0
660	20241217	092900	1997775	1960	1960	1960	1960	1
661	20241217	092800	1995815	1960	1960	1960	1960	0
662	20241217	092700	1995815	1960	1960	1960	1960	0
663	20241217	092600	1995815	1960	1960	1960	1960	0
664	20241217	092500	1995815	1960	1961	1961	1960	3
665	20241217	092400	1989934	1960	1956	1960	1956	3
666	20241217	092300	1984059	1938	1938	1938	1938	0
667	20241217	092200	1984059	1938	1938	1938	1938	0
668	20241217	092100	1984059	1938	1938	1938	1938	0
669	20241217	092000	1984059	1938	1938	1938	1938	0
670	20241217	091900	1984059	1938	1944	1944	1938	766
671	20241217	091800	498226	1942	1942	1942	1942	0
672	20241217	091700	498226	1942	1942	1942	1942	0
673	20241217	091600	498226	1942	1942	1942	1942	0
674	20241217	091500	498226	1942	1942	1942	1942	0
675	20241217	091400	498226	1942	1942	1942	1942	0
676	20241217	091300	498226	1942	1942	1942	1942	0
677	20241217	091200	498226	1942	1942	1942	1942	0
678	20241217	091100	498226	1942	1942	1942	1942	0
679	20241217	091000	498226	1942	1950	1950	1942	254
680	20241217	090900	3922	1961	1961	1961	1961	0
681	20241217	090800	3922	1961	1961	1961	1961	0
682	20241217	090700	3922	1961	1961	1961	1961	0
683	20241217	090600	3922	1961	1961	1961	1961	1
684	20241217	090500	1961	1961	1961	1961	1961	0
685	20241217	090400	1961	1961	1961	1961	1961	0
686	20241217	090300	1961	1961	1961	1961	1961	0
687	20241217	090200	1961	1961	1961	1961	1961	0
688	20241217	090100	1961	1961	1961	1961	1961	0
689	20241217	090000	1961	1961	1961	1961	1961	1