KissMeData/189690/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	203700	119806344	1957	1957	1957	1957	1413
3	20241210	203600	119806344	1957	1957	1957	1957	0
4	20241210	203500	119806344	1957	1957	1957	1957	0
5	20241210	203400	119806344	1957	1957	1957	1957	0
6	20241210	203300	119806344	1957	1957	1957	1957	0
7	20241210	203200	119806344	1957	1957	1957	1957	0
8	20241210	203100	119806344	1957	1957	1957	1957	0
9	20241210	203000	119806344	1957	1957	1957	1957	0
10	20241210	202900	119806344	1957	1957	1957	1957	0
11	20241210	202800	119806344	1957	1957	1957	1957	0
12	20241210	202700	119806344	1957	1957	1957	1957	0
13	20241210	202600	119806344	1957	1957	1957	1957	0
14	20241210	202500	119806344	1957	1957	1957	1957	0
15	20241210	202400	119806344	1957	1957	1957	1957	0
16	20241210	202300	119806344	1957	1957	1957	1957	0
17	20241210	202200	119806344	1957	1957	1957	1957	0
18	20241210	202100	119806344	1957	1957	1957	1957	0
19	20241210	202000	119806344	1957	1957	1957	1957	0
20	20241210	201900	119806344	1957	1957	1957	1957	0
21	20241210	201800	119806344	1957	1957	1957	1957	0
22	20241210	201700	119806344	1957	1957	1957	1957	0
23	20241210	201600	119806344	1957	1957	1957	1957	0
24	20241210	201500	119806344	1957	1957	1957	1957	0
25	20241210	201400	119806344	1957	1957	1957	1957	0
26	20241210	201300	119806344	1957	1957	1957	1957	0
27	20241210	201200	119806344	1957	1957	1957	1957	0
28	20241210	201100	119806344	1957	1957	1957	1957	0
29	20241210	201000	119806344	1957	1957	1957	1957	0
30	20241210	200900	119806344	1957	1957	1957	1957	0
31	20241210	200800	119806344	1957	1957	1957	1957	0
32	20241210	200700	119806344	1957	1957	1957	1957	1413
33	20241210	200600	119806344	1957	1957	1957	1957	0
34	20241210	200500	119806344	1957	1957	1957	1957	0
35	20241210	200400	119806344	1957	1957	1957	1957	0
36	20241210	200300	119806344	1957	1957	1957	1957	0
37	20241210	200200	119806344	1957	1957	1957	1957	0
38	20241210	200100	119806344	1957	1957	1957	1957	0
39	20241210	200000	119806344	1957	1957	1957	1957	0
40	20241210	195900	119806344	1957	1957	1957	1957	0
41	20241210	195800	119806344	1957	1957	1957	1957	0
42	20241210	195700	119806344	1957	1957	1957	1957	0
43	20241210	195600	119806344	1957	1957	1957	1957	0
44	20241210	195500	119806344	1957	1957	1957	1957	0
45	20241210	195400	119806344	1957	1957	1957	1957	0
46	20241210	195300	119806344	1957	1957	1957	1957	0
47	20241210	195200	119806344	1957	1957	1957	1957	0
48	20241210	195100	119806344	1957	1957	1957	1957	0
49	20241210	195000	119806344	1957	1957	1957	1957	0
50	20241210	194900	119806344	1957	1957	1957	1957	0
51	20241210	194800	119806344	1957	1957	1957	1957	0
52	20241210	194700	119806344	1957	1957	1957	1957	0
53	20241210	194600	119806344	1957	1957	1957	1957	0
54	20241210	194500	119806344	1957	1957	1957	1957	0
55	20241210	194400	119806344	1957	1957	1957	1957	0
56	20241210	194300	119806344	1957	1957	1957	1957	0
57	20241210	194200	119806344	1957	1957	1957	1957	0
58	20241210	194100	119806344	1957	1957	1957	1957	0
59	20241210	194000	119806344	1957	1957	1957	1957	0
60	20241210	193900	119806344	1957	1957	1957	1957	0
61	20241210	193800	119806344	1957	1957	1957	1957	0
62	20241210	193700	119806344	1957	1957	1957	1957	1413
63	20241210	193600	119806344	1957	1957	1957	1957	0
64	20241210	193500	119806344	1957	1957	1957	1957	0
65	20241210	193400	119806344	1957	1957	1957	1957	0
66	20241210	193300	119806344	1957	1957	1957	1957	0
67	20241210	193200	119806344	1957	1957	1957	1957	0
68	20241210	193100	119806344	1957	1957	1957	1957	0
69	20241210	193000	119806344	1957	1957	1957	1957	0
70	20241210	192900	119806344	1957	1957	1957	1957	0
71	20241210	192800	119806344	1957	1957	1957	1957	0
72	20241210	192700	119806344	1957	1957	1957	1957	0
73	20241210	192600	119806344	1957	1957	1957	1957	0
74	20241210	192500	119806344	1957	1957	1957	1957	0
75	20241210	192400	119806344	1957	1957	1957	1957	0
76	20241210	192300	119806344	1957	1957	1957	1957	0
77	20241210	192200	119806344	1957	1957	1957	1957	0
78	20241210	192100	119806344	1957	1957	1957	1957	0
79	20241210	192000	119806344	1957	1957	1957	1957	0
80	20241210	191900	119806344	1957	1957	1957	1957	0
81	20241210	191800	119806344	1957	1957	1957	1957	0
82	20241210	191700	119806344	1957	1957	1957	1957	0
83	20241210	191600	119806344	1957	1957	1957	1957	0
84	20241210	191500	119806344	1957	1957	1957	1957	0
85	20241210	191400	119806344	1957	1957	1957	1957	0
86	20241210	191300	119806344	1957	1957	1957	1957	0
87	20241210	191200	119806344	1957	1957	1957	1957	0
88	20241210	191100	119806344	1957	1957	1957	1957	0
89	20241210	191000	119806344	1957	1957	1957	1957	0
90	20241210	190900	119806344	1957	1957	1957	1957	0
91	20241210	190800	119806344	1957	1957	1957	1957	0
92	20241210	190700	119806344	1957	1957	1957	1957	1413
93	20241210	190600	119806344	1957	1957	1957	1957	0
94	20241210	190500	119806344	1957	1957	1957	1957	0
95	20241210	190400	119806344	1957	1957	1957	1957	0
96	20241210	190300	119806344	1957	1957	1957	1957	0
97	20241210	190200	119806344	1957	1957	1957	1957	0
98	20241210	190100	119806344	1957	1957	1957	1957	0
99	20241210	190000	119806344	1957	1957	1957	1957	0
100	20241210	185900	119806344	1957	1957	1957	1957	0
101	20241210	185800	119806344	1957	1957	1957	1957	0
102	20241210	185700	119806344	1957	1957	1957	1957	0
103	20241210	185600	119806344	1957	1957	1957	1957	0
104	20241210	185500	119806344	1957	1957	1957	1957	0
105	20241210	185400	119806344	1957	1957	1957	1957	0
106	20241210	185300	119806344	1957	1957	1957	1957	0
107	20241210	185200	119806344	1957	1957	1957	1957	0
108	20241210	185100	119806344	1957	1957	1957	1957	0
109	20241210	185000	119806344	1957	1957	1957	1957	0
110	20241210	184900	119806344	1957	1957	1957	1957	0
111	20241210	184800	119806344	1957	1957	1957	1957	0
112	20241210	184700	119806344	1957	1957	1957	1957	0
113	20241210	184600	119806344	1957	1957	1957	1957	0
114	20241210	184500	119806344	1957	1957	1957	1957	0
115	20241210	184400	119806344	1957	1957	1957	1957	0
116	20241210	184300	119806344	1957	1957	1957	1957	0
117	20241210	184200	119806344	1957	1957	1957	1957	0
118	20241210	184100	119806344	1957	1957	1957	1957	0
119	20241210	184000	119806344	1957	1957	1957	1957	0
120	20241210	183900	119806344	1957	1957	1957	1957	0
121	20241210	183800	119806344	1957	1957	1957	1957	0
122	20241210	183700	119806344	1957	1957	1957	1957	1413
123	20241210	183600	119806344	1957	1957	1957	1957	0
124	20241210	183500	119806344	1957	1957	1957	1957	0
125	20241210	183400	119806344	1957	1957	1957	1957	0
126	20241210	183300	119806344	1957	1957	1957	1957	0
127	20241210	183200	119806344	1957	1957	1957	1957	0
128	20241210	183100	119806344	1957	1957	1957	1957	0
129	20241210	183000	119806344	1957	1957	1957	1957	0
130	20241210	182900	119806344	1957	1957	1957	1957	0
131	20241210	182800	119806344	1957	1957	1957	1957	0
132	20241210	182700	119806344	1957	1957	1957	1957	0
133	20241210	182600	119806344	1957	1957	1957	1957	0
134	20241210	182500	119806344	1957	1957	1957	1957	0
135	20241210	182400	119806344	1957	1957	1957	1957	0
136	20241210	182300	119806344	1957	1957	1957	1957	0
137	20241210	182200	119806344	1957	1957	1957	1957	0
138	20241210	182100	119806344	1957	1957	1957	1957	0
139	20241210	182000	119806344	1957	1957	1957	1957	0
140	20241210	181900	119806344	1957	1957	1957	1957	0
141	20241210	181800	119806344	1957	1957	1957	1957	0
142	20241210	181700	119806344	1957	1957	1957	1957	0
143	20241210	181600	119806344	1957	1957	1957	1957	0
144	20241210	181500	119806344	1957	1957	1957	1957	0
145	20241210	181400	119806344	1957	1957	1957	1957	0
146	20241210	181300	119806344	1957	1957	1957	1957	0
147	20241210	181200	119806344	1957	1957	1957	1957	0
148	20241210	181100	119806344	1957	1957	1957	1957	0
149	20241210	181000	119806344	1957	1957	1957	1957	0
150	20241210	180900	119806344	1957	1957	1957	1957	0
151	20241210	180800	119806344	1957	1957	1957	1957	0
152	20241210	180700	119806344	1957	1957	1957	1957	1413
153	20241210	180600	119806344	1957	1957	1957	1957	0
154	20241210	180500	119806344	1957	1957	1957	1957	0
155	20241210	180400	119806344	1957	1957	1957	1957	0
156	20241210	180300	119806344	1957	1957	1957	1957	0
157	20241210	180200	119806344	1957	1957	1957	1957	0
158	20241210	180100	119806344	1957	1957	1957	1957	0
159	20241210	180000	119806344	1957	1957	1957	1957	0
160	20241210	175900	119806344	1957	1957	1957	1957	0
161	20241210	175800	119806344	1957	1957	1957	1957	0
162	20241210	175700	119806344	1957	1957	1957	1957	0
163	20241210	175600	119806344	1957	1957	1957	1957	0
164	20241210	175500	119806344	1957	1957	1957	1957	0
165	20241210	175400	119806344	1957	1957	1957	1957	0
166	20241210	175300	119806344	1957	1957	1957	1957	0
167	20241210	175200	119806344	1957	1957	1957	1957	0
168	20241210	175100	119806344	1957	1957	1957	1957	0
169	20241210	175000	119806344	1957	1957	1957	1957	0
170	20241210	174900	119806344	1957	1957	1957	1957	0
171	20241210	174800	119806344	1957	1957	1957	1957	0
172	20241210	174700	119806344	1957	1957	1957	1957	0
173	20241210	174600	119806344	1957	1957	1957	1957	0
174	20241210	174500	119806344	1957	1957	1957	1957	0
175	20241210	174400	119806344	1957	1957	1957	1957	0
176	20241210	174300	119806344	1957	1957	1957	1957	0
177	20241210	174200	119806344	1957	1957	1957	1957	0
178	20241210	174100	119806344	1957	1957	1957	1957	0
179	20241210	174000	119806344	1957	1957	1957	1957	0
180	20241210	173900	119806344	1957	1957	1957	1957	0
181	20241210	173800	119806344	1957	1957	1957	1957	0
182	20241210	173700	119806344	1957	1957	1957	1957	1413
183	20241210	173600	119806344	1957	1957	1957	1957	0
184	20241210	173500	119806344	1957	1957	1957	1957	0
185	20241210	173400	119806344	1957	1957	1957	1957	0
186	20241210	173300	119806344	1957	1957	1957	1957	0
187	20241210	173200	119806344	1957	1957	1957	1957	0
188	20241210	173100	119806344	1957	1957	1957	1957	0
189	20241210	173000	119806344	1957	1957	1957	1957	0
190	20241210	172900	119806344	1957	1957	1957	1957	0
191	20241210	172800	119806344	1957	1957	1957	1957	0
192	20241210	172700	119806344	1957	1957	1957	1957	0
193	20241210	172600	119806344	1957	1957	1957	1957	0
194	20241210	172500	119806344	1957	1957	1957	1957	0
195	20241210	172400	119806344	1957	1957	1957	1957	0
196	20241210	172300	119806344	1957	1957	1957	1957	0
197	20241210	172200	119806344	1957	1957	1957	1957	0
198	20241210	172100	119806344	1957	1957	1957	1957	0
199	20241210	172000	119806344	1957	1957	1957	1957	0
200	20241210	171900	119806344	1957	1957	1957	1957	0
201	20241210	171800	119806344	1957	1957	1957	1957	0
202	20241210	171700	119806344	1957	1957	1957	1957	0
203	20241210	171600	119806344	1957	1957	1957	1957	0
204	20241210	171500	119806344	1957	1957	1957	1957	0
205	20241210	171400	119806344	1957	1957	1957	1957	0
206	20241210	171300	119806344	1957	1957	1957	1957	0
207	20241210	171200	119806344	1957	1957	1957	1957	0
208	20241210	171100	119806344	1957	1957	1957	1957	0
209	20241210	171000	119806344	1957	1957	1957	1957	0
210	20241210	170900	119806344	1957	1957	1957	1957	0
211	20241210	170800	119806344	1957	1957	1957	1957	0
212	20241210	170700	119806344	1957	1957	1957	1957	1413
213	20241210	170600	119806344	1957	1957	1957	1957	0
214	20241210	170500	119806344	1957	1957	1957	1957	0
215	20241210	170400	119806344	1957	1957	1957	1957	0
216	20241210	170300	119806344	1957	1957	1957	1957	0
217	20241210	170200	119806344	1957	1957	1957	1957	0
218	20241210	170100	119806344	1957	1957	1957	1957	0
219	20241210	170000	119806344	1957	1957	1957	1957	0
220	20241210	165900	119806344	1957	1957	1957	1957	0
221	20241210	165800	119806344	1957	1957	1957	1957	0
222	20241210	165700	119806344	1957	1957	1957	1957	0
223	20241210	165600	119806344	1957	1957	1957	1957	0
224	20241210	165500	119806344	1957	1957	1957	1957	0
225	20241210	165400	119806344	1957	1957	1957	1957	0
226	20241210	165300	119806344	1957	1957	1957	1957	0
227	20241210	165200	119806344	1957	1957	1957	1957	0
228	20241210	165100	119806344	1957	1957	1957	1957	0
229	20241210	165000	119806344	1957	1957	1957	1957	0
230	20241210	164900	119806344	1957	1957	1957	1957	0
231	20241210	164800	119806344	1957	1957	1957	1957	0
232	20241210	164700	119806344	1957	1957	1957	1957	0
233	20241210	164600	119806344	1957	1957	1957	1957	0
234	20241210	164500	119806344	1957	1957	1957	1957	0
235	20241210	164400	119806344	1957	1957	1957	1957	0
236	20241210	164300	119806344	1957	1957	1957	1957	0
237	20241210	164200	119806344	1957	1957	1957	1957	0
238	20241210	164100	119806344	1957	1957	1957	1957	0
239	20241210	164000	119806344	1957	1957	1957	1957	0
240	20241210	163900	119806344	1957	1957	1957	1957	0
241	20241210	163800	119806344	1957	1957	1957	1957	0
242	20241210	163700	119806344	1957	1957	1957	1957	1413
243	20241210	163600	119806344	1957	1957	1957	1957	0
244	20241210	163500	119806344	1957	1957	1957	1957	0
245	20241210	163400	119806344	1957	1957	1957	1957	0
246	20241210	163300	119806344	1957	1957	1957	1957	0
247	20241210	163200	119806344	1957	1957	1957	1957	0
248	20241210	163100	119806344	1957	1957	1957	1957	0
249	20241210	163000	119806344	1957	1957	1957	1957	0
250	20241210	162900	119806344	1957	1957	1957	1957	0
251	20241210	162800	119806344	1957	1957	1957	1957	0
252	20241210	162700	119806344	1957	1957	1957	1957	0
253	20241210	162600	119806344	1957	1957	1957	1957	0
254	20241210	162500	119806344	1957	1957	1957	1957	0
255	20241210	162400	119806344	1957	1957	1957	1957	0
256	20241210	162300	119806344	1957	1957	1957	1957	0
257	20241210	162200	119806344	1957	1957	1957	1957	0
258	20241210	162100	119806344	1957	1957	1957	1957	0
259	20241210	162000	119806344	1957	1957	1957	1957	0
260	20241210	161900	119806344	1957	1957	1957	1957	0
261	20241210	161800	119806344	1957	1957	1957	1957	0
262	20241210	161700	119806344	1957	1957	1957	1957	0
263	20241210	161600	119806344	1957	1957	1957	1957	0
264	20241210	161500	119806344	1957	1957	1957	1957	0
265	20241210	161400	119806344	1957	1957	1957	1957	0
266	20241210	161300	119806344	1957	1957	1957	1957	0
267	20241210	161200	119806344	1957	1957	1957	1957	0
268	20241210	161100	119806344	1957	1957	1957	1957	0
269	20241210	161000	119806344	1957	1957	1957	1957	0
270	20241210	160900	119806344	1957	1957	1957	1957	0
271	20241210	160800	119806344	1957	1957	1957	1957	0
272	20241210	160700	119806344	1957	1957	1957	1957	1413
273	20241210	160600	119806344	1957	1957	1957	1957	0
274	20241210	160500	119806344	1957	1957	1957	1957	0
275	20241210	160400	119806344	1957	1957	1957	1957	0
276	20241210	160300	119806344	1957	1957	1957	1957	0
277	20241210	160200	119806344	1957	1957	1957	1957	0
278	20241210	160100	119806344	1957	1957	1957	1957	0
279	20241210	160000	119806344	1957	1957	1957	1957	0
280	20241210	155900	119806344	1957	1957	1957	1957	0
281	20241210	155800	119806344	1957	1957	1957	1957	0
282	20241210	155700	119806344	1957	1957	1957	1957	0
283	20241210	155600	119806344	1957	1957	1957	1957	0
284	20241210	155500	119806344	1957	1957	1957	1957	0
285	20241210	155400	119806344	1957	1957	1957	1957	0
286	20241210	155300	119806344	1957	1957	1957	1957	0
287	20241210	155200	119806344	1957	1957	1957	1957	0
288	20241210	155100	119806344	1957	1957	1957	1957	0
289	20241210	155000	119806344	1957	1957	1957	1957	0
290	20241210	154900	119806344	1957	1957	1957	1957	0
291	20241210	154800	119806344	1957	1957	1957	1957	0
292	20241210	154700	119806344	1957	1957	1957	1957	0
293	20241210	154600	119806344	1957	1957	1957	1957	0
294	20241210	154500	119806344	1957	1957	1957	1957	0
295	20241210	154400	119806344	1957	1957	1957	1957	0
296	20241210	154300	119806344	1957	1957	1957	1957	0
297	20241210	154200	119806344	1957	1957	1957	1957	0
298	20241210	154100	119806344	1957	1957	1957	1957	0
299	20241210	154000	119806344	1957	1957	1957	1957	0
300	20241210	153900	119806344	1957	1957	1957	1957	0
301	20241210	153800	119806344	1957	1957	1957	1957	0
302	20241210	153700	119806344	1957	1957	1957	1957	1413
303	20241210	153600	119806344	1957	1957	1957	1957	0
304	20241210	153500	119806344	1957	1957	1957	1957	0
305	20241210	153400	119806344	1957	1957	1957	1957	0
306	20241210	153300	119806344	1957	1957	1957	1957	0
307	20241210	153200	119806344	1957	1957	1957	1957	0
308	20241210	153100	119806344	1957	1957	1957	1957	0
309	20241210	153000	119806344	1957	1957	1957	1957	1413
310	20241210	152900	117041103	1957	1957	1957	1957	0
311	20241210	152800	117041103	1957	1957	1957	1957	0
312	20241210	152700	117041103	1957	1957	1957	1957	0
313	20241210	152600	117041103	1957	1957	1957	1957	0
314	20241210	152500	117041103	1957	1957	1957	1957	0
315	20241210	152400	117041103	1957	1957	1957	1957	0
316	20241210	152300	117041103	1957	1957	1957	1957	0
317	20241210	152200	117041103	1957	1957	1957	1957	0
318	20241210	152100	117041103	1957	1957	1957	1957	0
319	20241210	152000	117041103	1957	1957	1957	1957	0
320	20241210	151900	117041103	1957	1957	1957	1938	351
321	20241210	151800	116354420	1958	1958	1958	1958	0
322	20241210	151700	116354420	1958	1958	1958	1958	0
323	20241210	151600	116354420	1958	1956	1958	1939	4
324	20241210	151500	116346628	1938	1938	1938	1938	0
325	20241210	151400	116346628	1938	1940	1940	1937	17
326	20241210	151300	116313664	1938	1938	1938	1938	0
327	20241210	151200	116313664	1938	1938	1938	1938	2
328	20241210	151100	116309788	1959	1938	1959	1938	1560
329	20241210	151000	113286469	1938	1950	1950	1938	331
330	20241210	150900	112643514	1952	1952	1952	1952	0
331	20241210	150800	112643514	1952	1953	1953	1952	362
332	20241210	150700	111936817	1953	1954	1954	1953	253
333	20241210	150600	111442631	1954	1954	1954	1954	1094
334	20241210	150500	109304955	1954	1954	1954	1954	0
335	20241210	150400	109304955	1954	1954	1954	1954	20
336	20241210	150300	109265875	1954	1954	1954	1954	0
337	20241210	150200	109265875	1954	1954	1954	1954	0
338	20241210	150100	109265875	1954	1954	1954	1954	13
339	20241210	150000	109240473	1955	1955	1955	1955	0
340	20241210	145900	109240473	1955	1955	1955	1955	0
341	20241210	145800	109240473	1955	1955	1955	1955	0
342	20241210	145700	109240473	1955	1955	1955	1955	0
343	20241210	145600	109240473	1955	1955	1955	1955	0
344	20241210	145500	109240473	1955	1955	1955	1955	0
345	20241210	145400	109240473	1955	1955	1955	1955	0
346	20241210	145300	109240473	1955	1955	1955	1955	2
347	20241210	145200	109236563	1960	1960	1960	1960	0
348	20241210	145100	109236563	1960	1960	1960	1960	3
349	20241210	145000	109230683	1967	1967	1967	1967	0
350	20241210	144900	109230683	1967	1967	1967	1967	153
351	20241210	144800	108929732	1968	1954	1968	1953	755
352	20241210	144700	107455062	1955	1956	1956	1955	428
353	20241210	144600	106618295	1969	1969	1969	1969	0
354	20241210	144500	106618295	1969	1969	1969	1969	2
355	20241210	144400	106614357	1968	1960	1968	1960	4303
356	20241210	144300	98177729	1960	1960	1960	1960	1
357	20241210	144200	98175769	1950	1955	1955	1950	500
358	20241210	144100	97200430	1960	1960	1960	1960	0
359	20241210	144000	97200430	1960	1960	1960	1960	0
360	20241210	143900	97200430	1960	1955	1960	1955	2
361	20241210	143800	97196515	1955	1955	1955	1955	1
362	20241210	143700	97194560	1960	1960	1960	1960	0
363	20241210	143600	97194560	1960	1960	1960	1960	0
364	20241210	143500	97194560	1960	1960	1960	1960	0
365	20241210	143400	97194560	1960	1960	1960	1960	1
366	20241210	143300	97192600	1960	1960	1960	1960	0
367	20241210	143200	97192600	1960	1960	1960	1960	0
368	20241210	143100	97192600	1960	1960	1960	1960	0
369	20241210	143000	97192600	1960	1960	1960	1960	0
370	20241210	142900	97192600	1960	1960	1960	1960	0
371	20241210	142800	97192600	1960	1960	1960	1960	0
372	20241210	142700	97192600	1960	1960	1960	1960	1
373	20241210	142600	97190640	1959	1959	1959	1959	12
374	20241210	142500	97167132	1959	1964	1964	1959	1482
375	20241210	142400	94261501	1964	1962	1964	1962	71
376	20241210	142300	94122084	1961	1961	1961	1961	188
377	20241210	142200	93753416	1960	1959	1960	1959	604
378	20241210	142100	92570018	1959	1959	1959	1959	0
379	20241210	142000	92570018	1959	1959	1959	1959	0
380	20241210	141900	92570018	1959	1959	1959	1959	0
381	20241210	141800	92570018	1959	1959	1959	1959	0
382	20241210	141700	92570018	1959	1959	1959	1959	0
383	20241210	141600	92570018	1959	1959	1959	1959	0
384	20241210	141500	92570018	1959	1959	1959	1959	0
385	20241210	141400	92570018	1959	1959	1959	1959	0
386	20241210	141300	92570018	1959	1959	1959	1959	2
387	20241210	141200	92566100	1959	1959	1959	1959	0
388	20241210	141100	92566100	1959	1959	1959	1959	0
389	20241210	141000	92566100	1959	1959	1959	1959	0
390	20241210	140900	92566100	1959	1959	1959	1959	0
391	20241210	140800	92566100	1959	1959	1959	1959	0
392	20241210	140700	92566100	1959	1959	1959	1959	0
393	20241210	140600	92566100	1959	1959	1959	1959	0
394	20241210	140500	92566100	1959	1959	1959	1959	0
395	20241210	140400	92566100	1959	1959	1959	1959	0
396	20241210	140300	92566100	1959	1959	1959	1959	0
397	20241210	140200	92566100	1959	1959	1959	1959	0
398	20241210	140100	92566100	1959	1959	1959	1959	0
399	20241210	140000	92566100	1959	1959	1959	1959	0
400	20241210	135900	92566100	1959	1951	1959	1951	682
401	20241210	135800	91235510	1959	1959	1959	1959	0
402	20241210	135700	91235510	1959	1959	1959	1959	0
403	20241210	135600	91235510	1959	1959	1959	1959	0
404	20241210	135500	91235510	1959	1959	1959	1959	53
405	20241210	135400	91131683	1955	1956	1959	1955	517
406	20241210	135300	90120712	1958	1958	1958	1958	0
407	20241210	135200	90120712	1958	1958	1958	1958	0
408	20241210	135100	90120712	1958	1958	1958	1958	0
409	20241210	135000	90120712	1958	1958	1958	1958	0
410	20241210	134900	90120712	1958	1958	1958	1958	34
411	20241210	134800	90054140	1959	1959	1959	1959	0
412	20241210	134700	90054140	1959	1959	1959	1959	0
413	20241210	134600	90054140	1959	1959	1959	1959	2
414	20241210	134500	90050222	1958	1958	1958	1958	0
415	20241210	134400	90050222	1958	1958	1958	1958	100
416	20241210	134300	89854422	1957	1957	1957	1957	222
417	20241210	134200	89419968	1957	1957	1957	1957	0
418	20241210	134100	89419968	1957	1957	1957	1957	0
419	20241210	134000	89419968	1957	1957	1957	1957	0
420	20241210	133900	89419968	1957	1957	1957	1957	3
421	20241210	133800	89414097	1957	1957	1957	1957	0
422	20241210	133700	89414097	1957	1957	1957	1957	0
423	20241210	133600	89414097	1957	1957	1957	1957	0
424	20241210	133500	89414097	1957	1957	1957	1955	13
425	20241210	133400	89388658	1955	1955	1956	1955	532
426	20241210	133300	88348564	1955	1955	1955	1955	0
427	20241210	133200	88348564	1955	1955	1955	1955	0
428	20241210	133100	88348564	1955	1955	1955	1955	8
429	20241210	133000	88332924	1955	1955	1955	1955	0
430	20241210	132900	88332924	1955	1955	1955	1955	0
431	20241210	132800	88332924	1955	1950	1955	1950	123
432	20241210	132700	88092976	1950	1950	1950	1950	0
433	20241210	132600	88092976	1950	1950	1950	1950	11
434	20241210	132500	88071526	1950	1950	1950	1950	0
435	20241210	132400	88071526	1950	1950	1950	1950	0
436	20241210	132300	88071526	1950	1950	1950	1950	0
437	20241210	132200	88071526	1950	1950	1950	1950	0
438	20241210	132100	88071526	1950	1950	1950	1950	0
439	20241210	132000	88071526	1950	1950	1950	1950	0
440	20241210	131900	88071526	1950	1950	1950	1950	0
441	20241210	131800	88071526	1950	1950	1950	1950	0
442	20241210	131700	88071526	1950	1950	1950	1950	0
443	20241210	131600	88071526	1950	1950	1950	1950	0
444	20241210	131500	88071526	1950	1950	1950	1950	0
445	20241210	131400	88071526	1950	1950	1950	1950	0
446	20241210	131300	88071526	1950	1950	1950	1950	6
447	20241210	131200	88059826	1950	1950	1950	1950	0
448	20241210	131100	88059826	1950	1950	1950	1950	0
449	20241210	131000	88059826	1950	1950	1950	1950	0
450	20241210	130900	88059826	1950	1950	1950	1950	0
451	20241210	130800	88059826	1950	1950	1950	1950	1
452	20241210	130700	88057876	1950	1950	1950	1950	0
453	20241210	130600	88057876	1950	1950	1950	1950	0
454	20241210	130500	88057876	1950	1950	1950	1950	0
455	20241210	130400	88057876	1950	1950	1950	1950	0
456	20241210	130300	88057876	1950	1950	1950	1950	0
457	20241210	130200	88057876	1950	1950	1950	1950	0
458	20241210	130100	88057876	1950	1950	1950	1950	1
459	20241210	130000	88055926	1933	1945	1945	1933	231
460	20241210	125900	87608838	1950	1950	1950	1950	1
461	20241210	125800	87606888	1945	1945	1945	1945	2
462	20241210	125700	87602998	1950	1950	1950	1950	0
463	20241210	125600	87602998	1950	1950	1950	1950	0
464	20241210	125500	87602998	1950	1950	1950	1950	0
465	20241210	125400	87602998	1950	1950	1950	1950	0
466	20241210	125300	87602998	1950	1950	1950	1950	0
467	20241210	125200	87602998	1950	1945	1950	1945	50
468	20241210	125100	87505684	1945	1945	1945	1945	2
469	20241210	125000	87501794	1946	1946	1946	1946	0
470	20241210	124900	87501794	1946	1946	1946	1946	0
471	20241210	124800	87501794	1946	1946	1946	1946	0
472	20241210	124700	87501794	1946	1946	1946	1946	0
473	20241210	124600	87501794	1946	1946	1946	1946	0
474	20241210	124500	87501794	1946	1946	1946	1946	0
475	20241210	124400	87501794	1946	1946	1946	1946	0
476	20241210	124300	87501794	1946	1946	1946	1946	0
477	20241210	124200	87501794	1946	1946	1946	1946	0
478	20241210	124100	87501794	1946	1946	1946	1946	0
479	20241210	124000	87501794	1946	1946	1946	1946	0
480	20241210	123900	87501794	1946	1946	1946	1946	0
481	20241210	123800	87501794	1946	1946	1946	1946	0
482	20241210	123700	87501794	1946	1946	1946	1946	0
483	20241210	123600	87501794	1946	1946	1946	1946	0
484	20241210	123500	87501794	1946	1946	1946	1946	0
485	20241210	123400	87501794	1946	1946	1946	1946	75
486	20241210	123300	87355844	1946	1946	1946	1946	0
487	20241210	123200	87355844	1946	1946	1946	1946	0
488	20241210	123100	87355844	1946	1946	1946	1946	0
489	20241210	123000	87355844	1946	1946	1946	1946	0
490	20241210	122900	87355844	1946	1946	1946	1946	0
491	20241210	122800	87355844	1946	1946	1946	1946	0
492	20241210	122700	87355844	1946	1946	1946	1946	0
493	20241210	122600	87355844	1946	1946	1946	1946	2
494	20241210	122500	87351952	1935	1943	1943	1934	6276
495	20241210	122400	75200145	1952	1952	1952	1952	0
496	20241210	122300	75200145	1952	1952	1952	1952	0
497	20241210	122200	75200145	1952	1952	1952	1952	0
498	20241210	122100	75200145	1952	1952	1952	1952	0
499	20241210	122000	75200145	1952	1952	1952	1952	8
500	20241210	121900	75184529	1953	1953	1953	1953	0
501	20241210	121800	75184529	1953	1953	1953	1953	0
502	20241210	121700	75184529	1953	1953	1953	1953	1
503	20241210	121600	75182576	1939	1942	1942	1939	300
504	20241210	121500	74600639	1957	1957	1957	1957	0
505	20241210	121400	74600639	1957	1957	1957	1957	0
506	20241210	121300	74600639	1957	1957	1957	1957	0
507	20241210	121200	74600639	1957	1957	1957	1957	0
508	20241210	121100	74600639	1957	1957	1957	1957	0
509	20241210	121000	74600639	1957	1953	1957	1939	518
510	20241210	120900	73593236	1957	1957	1957	1957	0
511	20241210	120800	73593236	1957	1957	1957	1957	0
512	20241210	120700	73593236	1957	1957	1957	1957	0
513	20241210	120600	73593236	1957	1957	1957	1957	0
514	20241210	120500	73593236	1957	1957	1957	1957	0
515	20241210	120400	73593236	1957	1957	1957	1957	0
516	20241210	120300	73593236	1957	1957	1957	1957	0
517	20241210	120200	73593236	1957	1957	1957	1957	0
518	20241210	120100	73593236	1957	1957	1957	1957	0
519	20241210	120000	73593236	1957	1957	1957	1957	0
520	20241210	115900	73593236	1957	1957	1957	1957	0
521	20241210	115800	73593236	1957	1957	1957	1957	0
522	20241210	115700	73593236	1957	1957	1957	1957	0
523	20241210	115600	73593236	1957	1957	1957	1957	0
524	20241210	115500	73593236	1957	1957	1957	1957	0
525	20241210	115400	73593236	1957	1957	1957	1957	0
526	20241210	115300	73593236	1957	1957	1957	1957	0
527	20241210	115200	73593236	1957	1957	1957	1957	0
528	20241210	115100	73593236	1957	1957	1957	1957	0
529	20241210	115000	73593236	1957	1957	1957	1957	0
530	20241210	114900	73593236	1957	1957	1957	1957	0
531	20241210	114800	73593236	1957	1957	1957	1957	20
532	20241210	114700	73554096	1957	1957	1957	1957	0
533	20241210	114600	73554096	1957	1957	1957	1957	0
534	20241210	114500	73554096	1957	1957	1957	1957	50
535	20241210	114400	73456246	1958	1958	1958	1958	0
536	20241210	114300	73456246	1958	1958	1958	1958	0
537	20241210	114200	73456246	1958	1958	1958	1958	0
538	20241210	114100	73456246	1958	1958	1958	1958	0
539	20241210	114000	73456246	1958	1958	1958	1958	0
540	20241210	113900	73456246	1958	1958	1958	1958	0
541	20241210	113800	73456246	1958	1956	1958	1956	191
542	20241210	113700	73082509	1957	1957	1957	1957	0
543	20241210	113600	73082509	1957	1957	1957	1957	25
544	20241210	113500	73033584	1957	1957	1957	1957	0
545	20241210	113400	73033584	1957	1957	1957	1957	0
546	20241210	113300	73033584	1957	1954	1957	1954	2222
547	20241210	113200	68688790	1955	1955	1955	1955	0
548	20241210	113100	68688790	1955	1955	1955	1955	0
549	20241210	113000	68688790	1955	1955	1955	1955	0
550	20241210	112900	68688790	1955	1955	1955	1955	0
551	20241210	112800	68688790	1955	1955	1955	1955	0
552	20241210	112700	68688790	1955	1955	1955	1955	0
553	20241210	112600	68688790	1955	1955	1955	1955	0
554	20241210	112500	68688790	1955	1955	1955	1955	0
555	20241210	112400	68688790	1955	1955	1955	1955	0
556	20241210	112300	68688790	1955	1953	1955	1953	30
557	20241210	112200	68630184	1951	1951	1951	1951	0
558	20241210	112100	68630184	1951	1951	1951	1951	0
559	20241210	112000	68630184	1951	1951	1951	1951	560
560	20241210	111900	67537624	1950	1949	1950	1949	644
561	20241210	111800	66282323	1949	1949	1949	1949	1
562	20241210	111700	66280374	1944	1944	1944	1944	0
563	20241210	111600	66280374	1944	1944	1944	1944	0
564	20241210	111500	66280374	1944	1944	1944	1944	34
565	20241210	111400	66214278	1944	1944	1944	1944	0
566	20241210	111300	66214278	1944	1944	1944	1944	0
567	20241210	111200	66214278	1944	1944	1944	1944	244
568	20241210	111100	65739942	1945	1945	1945	1945	311
569	20241210	111000	65135047	1946	1946	1946	1946	0
570	20241210	110900	65135047	1946	1946	1946	1946	0
571	20241210	110800	65135047	1946	1946	1946	1946	0
572	20241210	110700	65135047	1946	1946	1946	1946	4
573	20241210	110600	65127263	1946	1946	1946	1946	0
574	20241210	110500	65127263	1946	1946	1946	1946	0
575	20241210	110400	65127263	1946	1946	1946	1946	11
576	20241210	110300	65105857	1946	1946	1946	1946	7
577	20241210	110200	65092235	1945	1945	1945	1945	0
578	20241210	110100	65092235	1945	1945	1945	1945	0
579	20241210	110000	65092235	1945	1945	1945	1945	0
580	20241210	105900	65092235	1945	1945	1945	1945	0
581	20241210	105800	65092235	1945	1945	1945	1945	0
582	20241210	105700	65092235	1945	1945	1945	1945	0
583	20241210	105600	65092235	1945	1945	1945	1945	0
584	20241210	105500	65092235	1945	1945	1945	1945	0
585	20241210	105400	65092235	1945	1945	1945	1945	0
586	20241210	105300	65092235	1945	1945	1945	1945	0
587	20241210	105200	65092235	1945	1945	1945	1945	1
588	20241210	105100	65090290	1945	1945	1945	1945	0
589	20241210	105000	65090290	1945	1945	1945	1945	0
590	20241210	104900	65090290	1945	1945	1945	1945	0
591	20241210	104800	65090290	1945	1945	1945	1945	64
592	20241210	104700	64965810	1950	1950	1950	1950	0
593	20241210	104600	64965810	1950	1945	1950	1945	2
594	20241210	104500	64961915	1950	1950	1950	1950	0
595	20241210	104400	64961915	1950	1950	1950	1950	0
596	20241210	104300	64961915	1950	1950	1950	1950	0
597	20241210	104200	64961915	1950	1950	1950	1950	0
598	20241210	104100	64961915	1950	1950	1950	1950	0
599	20241210	104000	64961915	1950	1950	1950	1950	0
600	20241210	103900	64961915	1950	1950	1950	1950	0
601	20241210	103800	64961915	1950	1950	1950	1950	0
602	20241210	103700	64961915	1950	1950	1950	1950	1
603	20241210	103600	64959965	1945	1945	1945	1945	24
604	20241210	103500	64913285	1950	1950	1950	1950	0
605	20241210	103400	64913285	1950	1950	1950	1950	0
606	20241210	103300	64913285	1950	1950	1950	1950	2
607	20241210	103200	64909385	1944	1944	1944	1944	0
608	20241210	103100	64909385	1944	1944	1944	1944	0
609	20241210	103000	64909385	1944	1944	1944	1944	0
610	20241210	102900	64909385	1944	1948	1948	1944	605
611	20241210	102800	63732148	1951	1951	1951	1951	0
612	20241210	102700	63732148	1951	1951	1951	1951	0
613	20241210	102600	63732148	1951	1951	1951	1951	0
614	20241210	102500	63732148	1951	1951	1951	1951	0
615	20241210	102400	63732148	1951	1951	1951	1951	0
616	20241210	102300	63732148	1951	1951	1951	1951	0
617	20241210	102200	63732148	1951	1951	1951	1951	0
618	20241210	102100	63732148	1951	1951	1951	1951	0
619	20241210	102000	63732148	1951	1951	1951	1951	0
620	20241210	101900	63732148	1951	1951	1951	1951	0
621	20241210	101800	63732148	1951	1950	1951	1950	550
622	20241210	101700	62659647	1950	1950	1950	1950	0
623	20241210	101600	62659647	1950	1950	1950	1950	0
624	20241210	101500	62659647	1950	1950	1950	1950	0
625	20241210	101400	62659647	1950	1950	1950	1950	0
626	20241210	101300	62659647	1950	1950	1950	1950	0
627	20241210	101200	62659647	1950	1950	1950	1950	0
628	20241210	101100	62659647	1950	1947	1950	1947	538
629	20241210	101000	61612158	1947	1947	1947	1947	20
630	20241210	100900	61573218	1946	1946	1946	1946	0
631	20241210	100800	61573218	1946	1946	1946	1946	20
632	20241210	100700	61534298	1947	1947	1947	1947	0
633	20241210	100600	61534298	1947	1947	1947	1947	115
634	20241210	100500	61310393	1947	1947	1947	1947	2
635	20241210	100400	61306499	1947	1947	1947	1947	11
636	20241210	100300	61285082	1947	1947	1947	1947	0
637	20241210	100200	61285082	1947	1947	1947	1947	1
638	20241210	100100	61283135	1945	1946	1946	1945	20
639	20241210	100000	61244225	1947	1947	1947	1947	10
640	20241210	095900	61224755	1946	1943	1946	1943	667
641	20241210	095800	59927626	1944	1944	1944	1944	0
642	20241210	095700	59927626	1944	1944	1944	1944	0
643	20241210	095600	59927626	1944	1944	1944	1944	0
644	20241210	095500	59927626	1944	1944	1944	1944	0
645	20241210	095400	59927626	1944	1944	1944	1944	0
646	20241210	095300	59927626	1944	1944	1944	1944	0
647	20241210	095200	59927626	1944	1943	1944	1943	30
648	20241210	095100	59869329	1943	1943	1943	1943	0
649	20241210	095000	59869329	1943	1943	1943	1943	0
650	20241210	094900	59869329	1943	1943	1943	1943	0
651	20241210	094800	59869329	1943	1943	1943	1943	0
652	20241210	094700	59869329	1943	1943	1943	1943	0
653	20241210	094600	59869329	1943	1943	1943	1943	0
654	20241210	094500	59869329	1943	1943	1943	1943	0
655	20241210	094400	59869329	1943	1943	1943	1943	0
656	20241210	094300	59869329	1943	1943	1943	1943	5
657	20241210	094200	59859614	1943	1943	1943	1943	3
658	20241210	094100	59853785	1942	1942	1942	1942	0
659	20241210	094000	59853785	1942	1942	1942	1942	3
660	20241210	093900	59847959	1943	1943	1943	1943	0
661	20241210	093800	59847959	1943	1943	1943	1943	6
662	20241210	093700	59836301	1943	1943	1943	1943	0
663	20241210	093600	59836301	1943	1943	1943	1943	24
664	20241210	093500	59789669	1943	1943	1943	1943	0
665	20241210	093400	59789669	1943	1943	1943	1943	0
666	20241210	093300	59789669	1943	1943	1943	1943	0
667	20241210	093200	59789669	1943	1943	1943	1943	0
668	20241210	093100	59789669	1943	1943	1943	1943	0
669	20241210	093000	59789669	1943	1943	1943	1943	0
670	20241210	092900	59789669	1943	1943	1943	1943	40
671	20241210	092800	59711949	1943	1943	1943	1943	0
672	20241210	092700	59711949	1943	1943	1943	1943	10
673	20241210	092600	59692519	1945	1945	1945	1945	0
674	20241210	092500	59692519	1945	1945	1945	1945	0
675	20241210	092400	59692519	1945	1945	1945	1945	1
676	20241210	092300	59690574	1945	1945	1945	1945	2
677	20241210	092200	59686684	1945	1945	1945	1945	2
678	20241210	092100	59682794	1945	1944	1946	1935	597
679	20241210	092000	58521690	1943	1936	1943	1936	1681
680	20241210	091900	55260832	1937	1928	1937	1928	490
681	20241210	091800	54313870	1928	1927	1928	1927	200
682	20241210	091700	53928413	1928	1903	1928	1903	3299
683	20241210	091600	47629321	1888	1890	1890	1888	101
684	20241210	091500	47438567	1890	1907	1909	1890	7080
685	20241210	091400	34050149	1910	1907	1910	1907	12
686	20241210	091300	34027232	1890	1908	1908	1890	2970
687	20241210	091200	28382459	1914	1915	1915	1914	40
688	20241210	091100	28305892	1915	1920	1920	1907	5014
689	20241210	091000	18731901	1924	1924	1924	1924	0
690	20241210	090900	18731901	1924	1924	1924	1924	1
691	20241210	090800	18729977	1907	1925	1925	1907	1926
692	20241210	090700	15055749	1928	1925	1928	1925	2
693	20241210	090600	15051896	1928	1925	1928	1925	75
694	20241210	090500	14907299	1908	1908	1908	1908	0
695	20241210	090400	14907299	1908	1933	1933	1908	3000
696	20241210	090300	9165459	1934	1933	1934	1933	252
697	20241210	090200	8678169	1911	1935	1935	1910	2326
698	20241210	090100	4207394	1940	1943	1943	1940	20
699	20241210	090000	4168564	1944	1904	1944	1904	2187