KissMeData/267320/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	210100	112294130	1944	1944	1944	1944	821
3	20241220	210000	112294130	1944	1944	1944	1944	0
4	20241220	205900	112294130	1944	1944	1944	1944	0
5	20241220	205800	112294130	1944	1944	1944	1944	0
6	20241220	205700	112294130	1944	1944	1944	1944	0
7	20241220	205600	112294130	1944	1944	1944	1944	0
8	20241220	205500	112294130	1944	1944	1944	1944	0
9	20241220	205400	112294130	1944	1944	1944	1944	0
10	20241220	205300	112294130	1944	1944	1944	1944	0
11	20241220	205200	112294130	1944	1944	1944	1944	0
12	20241220	205100	112294130	1944	1944	1944	1944	0
13	20241220	205000	112294130	1944	1944	1944	1944	0
14	20241220	204900	112294130	1944	1944	1944	1944	0
15	20241220	204800	112294130	1944	1944	1944	1944	0
16	20241220	204700	112294130	1944	1944	1944	1944	0
17	20241220	204600	112294130	1944	1944	1944	1944	0
18	20241220	204500	112294130	1944	1944	1944	1944	0
19	20241220	204400	112294130	1944	1944	1944	1944	0
20	20241220	204300	112294130	1944	1944	1944	1944	0
21	20241220	204200	112294130	1944	1944	1944	1944	0
22	20241220	204100	112294130	1944	1944	1944	1944	0
23	20241220	204000	112294130	1944	1944	1944	1944	0
24	20241220	203900	112294130	1944	1944	1944	1944	0
25	20241220	203800	112294130	1944	1944	1944	1944	0
26	20241220	203700	112294130	1944	1944	1944	1944	0
27	20241220	203600	112294130	1944	1944	1944	1944	0
28	20241220	203500	112294130	1944	1944	1944	1944	0
29	20241220	203400	112294130	1944	1944	1944	1944	0
30	20241220	203300	112294130	1944	1944	1944	1944	0
31	20241220	203200	112294130	1944	1944	1944	1944	0
32	20241220	203100	112294130	1944	1944	1944	1944	821
33	20241220	203000	112294130	1944	1944	1944	1944	0
34	20241220	202900	112294130	1944	1944	1944	1944	0
35	20241220	202800	112294130	1944	1944	1944	1944	0
36	20241220	202700	112294130	1944	1944	1944	1944	0
37	20241220	202600	112294130	1944	1944	1944	1944	0
38	20241220	202500	112294130	1944	1944	1944	1944	0
39	20241220	202400	112294130	1944	1944	1944	1944	0
40	20241220	202300	112294130	1944	1944	1944	1944	0
41	20241220	202200	112294130	1944	1944	1944	1944	0
42	20241220	202100	112294130	1944	1944	1944	1944	0
43	20241220	202000	112294130	1944	1944	1944	1944	0
44	20241220	201900	112294130	1944	1944	1944	1944	0
45	20241220	201800	112294130	1944	1944	1944	1944	0
46	20241220	201700	112294130	1944	1944	1944	1944	0
47	20241220	201600	112294130	1944	1944	1944	1944	0
48	20241220	201500	112294130	1944	1944	1944	1944	0
49	20241220	201400	112294130	1944	1944	1944	1944	0
50	20241220	201300	112294130	1944	1944	1944	1944	0
51	20241220	201200	112294130	1944	1944	1944	1944	0
52	20241220	201100	112294130	1944	1944	1944	1944	0
53	20241220	201000	112294130	1944	1944	1944	1944	0
54	20241220	200900	112294130	1944	1944	1944	1944	0
55	20241220	200800	112294130	1944	1944	1944	1944	0
56	20241220	200700	112294130	1944	1944	1944	1944	0
57	20241220	200600	112294130	1944	1944	1944	1944	0
58	20241220	200500	112294130	1944	1944	1944	1944	0
59	20241220	200400	112294130	1944	1944	1944	1944	0
60	20241220	200300	112294130	1944	1944	1944	1944	0
61	20241220	200200	112294130	1944	1944	1944	1944	0
62	20241220	200100	112294130	1944	1944	1944	1944	821
63	20241220	200000	112294130	1944	1944	1944	1944	0
64	20241220	195900	112294130	1944	1944	1944	1944	0
65	20241220	195800	112294130	1944	1944	1944	1944	0
66	20241220	195700	112294130	1944	1944	1944	1944	0
67	20241220	195600	112294130	1944	1944	1944	1944	0
68	20241220	195500	112294130	1944	1944	1944	1944	0
69	20241220	195400	112294130	1944	1944	1944	1944	0
70	20241220	195300	112294130	1944	1944	1944	1944	0
71	20241220	195200	112294130	1944	1944	1944	1944	0
72	20241220	195100	112294130	1944	1944	1944	1944	0
73	20241220	195000	112294130	1944	1944	1944	1944	0
74	20241220	194900	112294130	1944	1944	1944	1944	0
75	20241220	194800	112294130	1944	1944	1944	1944	0
76	20241220	194700	112294130	1944	1944	1944	1944	0
77	20241220	194600	112294130	1944	1944	1944	1944	0
78	20241220	194500	112294130	1944	1944	1944	1944	0
79	20241220	194400	112294130	1944	1944	1944	1944	0
80	20241220	194300	112294130	1944	1944	1944	1944	0
81	20241220	194200	112294130	1944	1944	1944	1944	0
82	20241220	194100	112294130	1944	1944	1944	1944	0
83	20241220	194000	112294130	1944	1944	1944	1944	0
84	20241220	193900	112294130	1944	1944	1944	1944	0
85	20241220	193800	112294130	1944	1944	1944	1944	0
86	20241220	193700	112294130	1944	1944	1944	1944	0
87	20241220	193600	112294130	1944	1944	1944	1944	0
88	20241220	193500	112294130	1944	1944	1944	1944	0
89	20241220	193400	112294130	1944	1944	1944	1944	0
90	20241220	193300	112294130	1944	1944	1944	1944	0
91	20241220	193200	112294130	1944	1944	1944	1944	0
92	20241220	193100	112294130	1944	1944	1944	1944	821
93	20241220	193000	112294130	1944	1944	1944	1944	0
94	20241220	192900	112294130	1944	1944	1944	1944	0
95	20241220	192800	112294130	1944	1944	1944	1944	0
96	20241220	192700	112294130	1944	1944	1944	1944	0
97	20241220	192600	112294130	1944	1944	1944	1944	0
98	20241220	192500	112294130	1944	1944	1944	1944	0
99	20241220	192400	112294130	1944	1944	1944	1944	0
100	20241220	192300	112294130	1944	1944	1944	1944	0
101	20241220	192200	112294130	1944	1944	1944	1944	0
102	20241220	192100	112294130	1944	1944	1944	1944	0
103	20241220	192000	112294130	1944	1944	1944	1944	0
104	20241220	191900	112294130	1944	1944	1944	1944	0
105	20241220	191800	112294130	1944	1944	1944	1944	0
106	20241220	191700	112294130	1944	1944	1944	1944	0
107	20241220	191600	112294130	1944	1944	1944	1944	0
108	20241220	191500	112294130	1944	1944	1944	1944	0
109	20241220	191400	112294130	1944	1944	1944	1944	0
110	20241220	191300	112294130	1944	1944	1944	1944	0
111	20241220	191200	112294130	1944	1944	1944	1944	0
112	20241220	191100	112294130	1944	1944	1944	1944	0
113	20241220	191000	112294130	1944	1944	1944	1944	0
114	20241220	190900	112294130	1944	1944	1944	1944	0
115	20241220	190800	112294130	1944	1944	1944	1944	0
116	20241220	190700	112294130	1944	1944	1944	1944	0
117	20241220	190600	112294130	1944	1944	1944	1944	0
118	20241220	190500	112294130	1944	1944	1944	1944	0
119	20241220	190400	112294130	1944	1944	1944	1944	0
120	20241220	190300	112294130	1944	1944	1944	1944	0
121	20241220	190200	112294130	1944	1944	1944	1944	0
122	20241220	190100	112294130	1944	1944	1944	1944	821
123	20241220	190000	112294130	1944	1944	1944	1944	0
124	20241220	185900	112294130	1944	1944	1944	1944	0
125	20241220	185800	112294130	1944	1944	1944	1944	0
126	20241220	185700	112294130	1944	1944	1944	1944	0
127	20241220	185600	112294130	1944	1944	1944	1944	0
128	20241220	185500	112294130	1944	1944	1944	1944	0
129	20241220	185400	112294130	1944	1944	1944	1944	0
130	20241220	185300	112294130	1944	1944	1944	1944	0
131	20241220	185200	112294130	1944	1944	1944	1944	0
132	20241220	185100	112294130	1944	1944	1944	1944	0
133	20241220	185000	112294130	1944	1944	1944	1944	0
134	20241220	184900	112294130	1944	1944	1944	1944	0
135	20241220	184800	112294130	1944	1944	1944	1944	0
136	20241220	184700	112294130	1944	1944	1944	1944	0
137	20241220	184600	112294130	1944	1944	1944	1944	0
138	20241220	184500	112294130	1944	1944	1944	1944	0
139	20241220	184400	112294130	1944	1944	1944	1944	0
140	20241220	184300	112294130	1944	1944	1944	1944	0
141	20241220	184200	112294130	1944	1944	1944	1944	0
142	20241220	184100	112294130	1944	1944	1944	1944	0
143	20241220	184000	112294130	1944	1944	1944	1944	0
144	20241220	183900	112294130	1944	1944	1944	1944	0
145	20241220	183800	112294130	1944	1944	1944	1944	0
146	20241220	183700	112294130	1944	1944	1944	1944	0
147	20241220	183600	112294130	1944	1944	1944	1944	0
148	20241220	183500	112294130	1944	1944	1944	1944	0
149	20241220	183400	112294130	1944	1944	1944	1944	0
150	20241220	183300	112294130	1944	1944	1944	1944	0
151	20241220	183200	112294130	1944	1944	1944	1944	0
152	20241220	183100	112294130	1944	1944	1944	1944	821
153	20241220	183000	112294130	1944	1944	1944	1944	0
154	20241220	182900	112294130	1944	1944	1944	1944	0
155	20241220	182800	112294130	1944	1944	1944	1944	0
156	20241220	182700	112294130	1944	1944	1944	1944	0
157	20241220	182600	112294130	1944	1944	1944	1944	0
158	20241220	182500	112294130	1944	1944	1944	1944	0
159	20241220	182400	112294130	1944	1944	1944	1944	0
160	20241220	182300	112294130	1944	1944	1944	1944	0
161	20241220	182200	112294130	1944	1944	1944	1944	0
162	20241220	182100	112294130	1944	1944	1944	1944	0
163	20241220	182000	112294130	1944	1944	1944	1944	0
164	20241220	181900	112294130	1944	1944	1944	1944	0
165	20241220	181800	112294130	1944	1944	1944	1944	0
166	20241220	181700	112294130	1944	1944	1944	1944	0
167	20241220	181600	112294130	1944	1944	1944	1944	0
168	20241220	181500	112294130	1944	1944	1944	1944	0
169	20241220	181400	112294130	1944	1944	1944	1944	0
170	20241220	181300	112294130	1944	1944	1944	1944	0
171	20241220	181200	112294130	1944	1944	1944	1944	0
172	20241220	181100	112294130	1944	1944	1944	1944	0
173	20241220	181000	112294130	1944	1944	1944	1944	0
174	20241220	180900	112294130	1944	1944	1944	1944	0
175	20241220	180800	112294130	1944	1944	1944	1944	0
176	20241220	180700	112294130	1944	1944	1944	1944	0
177	20241220	180600	112294130	1944	1944	1944	1944	0
178	20241220	180500	112294130	1944	1944	1944	1944	0
179	20241220	180400	112294130	1944	1944	1944	1944	0
180	20241220	180300	112294130	1944	1944	1944	1944	0
181	20241220	180200	112294130	1944	1944	1944	1944	0
182	20241220	180100	112294130	1944	1944	1944	1944	821
183	20241220	180000	112294130	1944	1944	1944	1944	0
184	20241220	175900	112294130	1944	1944	1944	1944	0
185	20241220	175800	112294130	1944	1944	1944	1944	0
186	20241220	175700	112294130	1944	1944	1944	1944	0
187	20241220	175600	112294130	1944	1944	1944	1944	0
188	20241220	175500	112294130	1944	1944	1944	1944	0
189	20241220	175400	112294130	1944	1944	1944	1944	0
190	20241220	175300	112294130	1944	1944	1944	1944	0
191	20241220	175200	112294130	1944	1944	1944	1944	0
192	20241220	175100	112294130	1944	1944	1944	1944	0
193	20241220	175000	112294130	1944	1944	1944	1944	0
194	20241220	174900	112294130	1944	1944	1944	1944	0
195	20241220	174800	112294130	1944	1944	1944	1944	0
196	20241220	174700	112294130	1944	1944	1944	1944	0
197	20241220	174600	112294130	1944	1944	1944	1944	0
198	20241220	174500	112294130	1944	1944	1944	1944	0
199	20241220	174400	112294130	1944	1944	1944	1944	0
200	20241220	174300	112294130	1944	1944	1944	1944	0
201	20241220	174200	112294130	1944	1944	1944	1944	0
202	20241220	174100	112294130	1944	1944	1944	1944	0
203	20241220	174000	112294130	1944	1944	1944	1944	0
204	20241220	173900	112294130	1944	1944	1944	1944	0
205	20241220	173800	112294130	1944	1944	1944	1944	0
206	20241220	173700	112294130	1944	1944	1944	1944	0
207	20241220	173600	112294130	1944	1944	1944	1944	0
208	20241220	173500	112294130	1944	1944	1944	1944	0
209	20241220	173400	112294130	1944	1944	1944	1944	0
210	20241220	173300	112294130	1944	1944	1944	1944	0
211	20241220	173200	112294130	1944	1944	1944	1944	0
212	20241220	173100	112294130	1944	1944	1944	1944	821
213	20241220	173000	112294130	1944	1944	1944	1944	0
214	20241220	172900	112294130	1944	1944	1944	1944	0
215	20241220	172800	112294130	1944	1944	1944	1944	0
216	20241220	172700	112294130	1944	1944	1944	1944	0
217	20241220	172600	112294130	1944	1944	1944	1944	0
218	20241220	172500	112294130	1944	1944	1944	1944	0
219	20241220	172400	112294130	1944	1944	1944	1944	0
220	20241220	172300	112294130	1944	1944	1944	1944	0
221	20241220	172200	112294130	1944	1944	1944	1944	0
222	20241220	172100	112294130	1944	1944	1944	1944	0
223	20241220	172000	112294130	1944	1944	1944	1944	0
224	20241220	171900	112294130	1944	1944	1944	1944	0
225	20241220	171800	112294130	1944	1944	1944	1944	0
226	20241220	171700	112294130	1944	1944	1944	1944	0
227	20241220	171600	112294130	1944	1944	1944	1944	0
228	20241220	171500	112294130	1944	1944	1944	1944	0
229	20241220	171400	112294130	1944	1944	1944	1944	0
230	20241220	171300	112294130	1944	1944	1944	1944	0
231	20241220	171200	112294130	1944	1944	1944	1944	0
232	20241220	171100	112294130	1944	1944	1944	1944	0
233	20241220	171000	112294130	1944	1944	1944	1944	0
234	20241220	170900	112294130	1944	1944	1944	1944	0
235	20241220	170800	112294130	1944	1944	1944	1944	0
236	20241220	170700	112294130	1944	1944	1944	1944	0
237	20241220	170600	112294130	1944	1944	1944	1944	0
238	20241220	170500	112294130	1944	1944	1944	1944	0
239	20241220	170400	112294130	1944	1944	1944	1944	0
240	20241220	170300	112294130	1944	1944	1944	1944	0
241	20241220	170200	112294130	1944	1944	1944	1944	0
242	20241220	170100	112294130	1944	1944	1944	1944	821
243	20241220	170000	112294130	1944	1944	1944	1944	0
244	20241220	165900	112294130	1944	1944	1944	1944	0
245	20241220	165800	112294130	1944	1944	1944	1944	0
246	20241220	165700	112294130	1944	1944	1944	1944	0
247	20241220	165600	112294130	1944	1944	1944	1944	0
248	20241220	165500	112294130	1944	1944	1944	1944	0
249	20241220	165400	112294130	1944	1944	1944	1944	0
250	20241220	165300	112294130	1944	1944	1944	1944	0
251	20241220	165200	112294130	1944	1944	1944	1944	0
252	20241220	165100	112294130	1944	1944	1944	1944	0
253	20241220	165000	112294130	1944	1944	1944	1944	0
254	20241220	164900	112294130	1944	1944	1944	1944	0
255	20241220	164800	112294130	1944	1944	1944	1944	0
256	20241220	164700	112294130	1944	1944	1944	1944	0
257	20241220	164600	112294130	1944	1944	1944	1944	0
258	20241220	164500	112294130	1944	1944	1944	1944	0
259	20241220	164400	112294130	1944	1944	1944	1944	0
260	20241220	164300	112294130	1944	1944	1944	1944	0
261	20241220	164200	112294130	1944	1944	1944	1944	0
262	20241220	164100	112294130	1944	1944	1944	1944	0
263	20241220	164000	112294130	1944	1944	1944	1944	0
264	20241220	163900	112294130	1944	1944	1944	1944	0
265	20241220	163800	112294130	1944	1944	1944	1944	0
266	20241220	163700	112294130	1944	1944	1944	1944	0
267	20241220	163600	112294130	1944	1944	1944	1944	0
268	20241220	163500	112294130	1944	1944	1944	1944	0
269	20241220	163400	112294130	1944	1944	1944	1944	0
270	20241220	163300	112294130	1944	1944	1944	1944	0
271	20241220	163200	112294130	1944	1944	1944	1944	0
272	20241220	163100	112294130	1944	1944	1944	1944	821
273	20241220	163000	112294130	1944	1944	1944	1944	0
274	20241220	162900	112294130	1944	1944	1944	1944	0
275	20241220	162800	112294130	1944	1944	1944	1944	0
276	20241220	162700	112294130	1944	1944	1944	1944	0
277	20241220	162600	112294130	1944	1944	1944	1944	0
278	20241220	162500	112294130	1944	1944	1944	1944	0
279	20241220	162400	112294130	1944	1944	1944	1944	0
280	20241220	162300	112294130	1944	1944	1944	1944	0
281	20241220	162200	112294130	1944	1944	1944	1944	0
282	20241220	162100	112294130	1944	1944	1944	1944	0
283	20241220	162000	112294130	1944	1944	1944	1944	0
284	20241220	161900	112294130	1944	1944	1944	1944	0
285	20241220	161800	112294130	1944	1944	1944	1944	0
286	20241220	161700	112294130	1944	1944	1944	1944	0
287	20241220	161600	112294130	1944	1944	1944	1944	0
288	20241220	161500	112294130	1944	1944	1944	1944	0
289	20241220	161400	112294130	1944	1944	1944	1944	0
290	20241220	161300	112294130	1944	1944	1944	1944	0
291	20241220	161200	112294130	1944	1944	1944	1944	0
292	20241220	161100	112294130	1944	1944	1944	1944	0
293	20241220	161000	112294130	1944	1944	1944	1944	0
294	20241220	160900	112294130	1944	1944	1944	1944	0
295	20241220	160800	112294130	1944	1944	1944	1944	0
296	20241220	160700	112294130	1944	1944	1944	1944	0
297	20241220	160600	112294130	1944	1944	1944	1944	0
298	20241220	160500	112294130	1944	1944	1944	1944	0
299	20241220	160400	112294130	1944	1944	1944	1944	0
300	20241220	160300	112294130	1944	1944	1944	1944	0
301	20241220	160200	112294130	1944	1944	1944	1944	0
302	20241220	160100	112294130	1944	1944	1944	1944	821
303	20241220	160000	112294130	1944	1944	1944	1944	0
304	20241220	155900	112294130	1944	1944	1944	1944	0
305	20241220	155800	112294130	1944	1944	1944	1944	0
306	20241220	155700	112294130	1944	1944	1944	1944	0
307	20241220	155600	112294130	1944	1944	1944	1944	0
308	20241220	155500	112294130	1944	1944	1944	1944	0
309	20241220	155400	112294130	1944	1944	1944	1944	0
310	20241220	155300	112294130	1944	1944	1944	1944	0
311	20241220	155200	112294130	1944	1944	1944	1944	0
312	20241220	155100	112294130	1944	1944	1944	1944	0
313	20241220	155000	112294130	1944	1944	1944	1944	0
314	20241220	154900	112294130	1944	1944	1944	1944	0
315	20241220	154800	112294130	1944	1944	1944	1944	0
316	20241220	154700	112294130	1944	1944	1944	1944	0
317	20241220	154600	112294130	1944	1944	1944	1944	0
318	20241220	154500	112294130	1944	1944	1944	1944	0
319	20241220	154400	112294130	1944	1944	1944	1944	0
320	20241220	154300	112294130	1944	1944	1944	1944	0
321	20241220	154200	112294130	1944	1944	1944	1944	0
322	20241220	154100	112294130	1944	1944	1944	1944	0
323	20241220	154000	112294130	1944	1944	1944	1944	0
324	20241220	153900	112294130	1944	1944	1944	1944	0
325	20241220	153800	112294130	1944	1944	1944	1944	0
326	20241220	153700	112294130	1944	1944	1944	1944	0
327	20241220	153600	112294130	1944	1944	1944	1944	0
328	20241220	153500	112294130	1944	1944	1944	1944	0
329	20241220	153400	112294130	1944	1944	1944	1944	0
330	20241220	153300	112294130	1944	1944	1944	1944	0
331	20241220	153200	112294130	1944	1944	1944	1944	0
332	20241220	153100	112294130	1944	1944	1944	1944	821
333	20241220	153000	112294130	1944	1944	1944	1944	821
334	20241220	152900	110698106	1943	1943	1943	1943	0
335	20241220	152800	110698106	1943	1943	1943	1943	0
336	20241220	152700	110698106	1943	1943	1943	1943	0
337	20241220	152600	110698106	1943	1943	1943	1943	0
338	20241220	152500	110698106	1943	1943	1943	1943	0
339	20241220	152400	110698106	1943	1943	1943	1943	0
340	20241220	152300	110698106	1943	1943	1943	1943	0
341	20241220	152200	110698106	1943	1943	1943	1943	0
342	20241220	152100	110698106	1943	1943	1943	1943	0
343	20241220	152000	110698106	1943	1943	1943	1943	0
344	20241220	151900	110698106	1943	1943	1943	1943	80
345	20241220	151800	110542666	1944	1944	1944	1944	0
346	20241220	151700	110542666	1944	1944	1944	1944	0
347	20241220	151600	110542666	1944	1942	1944	1930	501
348	20241220	151500	109573962	1944	1943	1944	1943	12
349	20241220	151400	109550645	1941	1939	1944	1930	5083
350	20241220	151300	99738149	1944	1940	1944	1940	46
351	20241220	151200	99648905	1940	1940	1940	1940	10
352	20241220	151100	99629505	1940	1940	1940	1940	0
353	20241220	151000	99629505	1940	1940	1940	1940	5
354	20241220	150900	99619805	1941	1944	1944	1941	119
355	20241220	150800	99388613	1943	1946	1946	1943	56
356	20241220	150700	99279732	1944	1946	1947	1944	29
357	20241220	150600	99223312	1947	1947	1947	1947	0
358	20241220	150500	99223312	1947	1947	1947	1947	0
359	20241220	150400	99223312	1947	1948	1948	1947	48
360	20241220	150300	99129818	1949	1949	1949	1949	10
361	20241220	150200	99110328	1949	1949	1949	1949	46
362	20241220	150100	99020674	1950	1950	1950	1950	5
363	20241220	150000	99010924	1950	1949	1950	1949	7
364	20241220	145900	98997280	1950	1950	1950	1950	0
365	20241220	145800	98997280	1950	1950	1950	1950	6
366	20241220	145700	98985580	1952	1952	1952	1952	0
367	20241220	145600	98985580	1952	1952	1952	1952	0
368	20241220	145500	98985580	1952	1952	1952	1952	0
369	20241220	145400	98985580	1952	1952	1952	1952	0
370	20241220	145300	98985580	1952	1950	1952	1950	52
371	20241220	145200	98884178	1952	1950	1952	1950	2
372	20241220	145100	98880276	1953	1953	1953	1953	0
373	20241220	145000	98880276	1953	1953	1953	1953	0
374	20241220	144900	98880276	1953	1953	1953	1953	0
375	20241220	144800	98880276	1953	1953	1953	1953	0
376	20241220	144700	98880276	1953	1953	1953	1953	0
377	20241220	144600	98880276	1953	1953	1953	1953	0
378	20241220	144500	98880276	1953	1953	1953	1953	82
379	20241220	144400	98720130	1953	1953	1953	1953	0
380	20241220	144300	98720130	1953	1953	1953	1953	1
381	20241220	144200	98718177	1953	1953	1953	1953	0
382	20241220	144100	98718177	1953	1953	1953	1953	10
383	20241220	144000	98698647	1954	1954	1954	1954	0
384	20241220	143900	98698647	1954	1954	1954	1954	0
385	20241220	143800	98698647	1954	1954	1954	1954	0
386	20241220	143700	98698647	1954	1954	1954	1954	0
387	20241220	143600	98698647	1954	1954	1954	1952	63
388	20241220	143500	98575667	1952	1952	1952	1952	22
389	20241220	143400	98532723	1954	1954	1954	1954	2
390	20241220	143300	98528815	1954	1954	1954	1954	0
391	20241220	143200	98528815	1954	1954	1954	1954	0
392	20241220	143100	98528815	1954	1954	1954	1954	0
393	20241220	143000	98528815	1954	1949	1954	1948	11
394	20241220	142900	98507371	1952	1952	1954	1950	122
395	20241220	142800	98269350	1954	1953	1954	1951	129
396	20241220	142700	98017479	1954	1947	1954	1946	408
397	20241220	142600	97222233	1954	1953	1954	1952	55
398	20241220	142500	97114867	1955	1955	1955	1955	0
399	20241220	142400	97114867	1955	1955	1955	1955	0
400	20241220	142300	97114867	1955	1955	1955	1955	0
401	20241220	142200	97114867	1955	1955	1955	1955	0
402	20241220	142100	97114867	1955	1955	1955	1955	0
403	20241220	142000	97114867	1955	1955	1955	1955	0
404	20241220	141900	97114867	1955	1955	1955	1955	0
405	20241220	141800	97114867	1955	1953	1955	1953	4
406	20241220	141700	97107053	1955	1955	1955	1955	0
407	20241220	141600	97107053	1955	1955	1955	1955	0
408	20241220	141500	97107053	1955	1953	1955	1953	28
409	20241220	141400	97052367	1955	1955	1955	1955	0
410	20241220	141300	97052367	1955	1955	1955	1955	0
411	20241220	141200	97052367	1955	1953	1955	1953	12
412	20241220	141100	97028929	1954	1954	1954	1954	48
413	20241220	141000	96935137	1955	1955	1955	1955	0
414	20241220	140900	96935137	1955	1955	1955	1955	0
415	20241220	140800	96935137	1955	1955	1955	1955	0
416	20241220	140700	96935137	1955	1955	1955	1955	0
417	20241220	140600	96935137	1955	1955	1955	1955	1
418	20241220	140500	96933182	1953	1953	1953	1953	26
419	20241220	140400	96882404	1955	1955	1955	1955	0
420	20241220	140300	96882404	1955	1955	1955	1955	10
421	20241220	140200	96862854	1955	1955	1955	1953	249
422	20241220	140100	96376553	1953	1953	1953	1953	3
423	20241220	140000	96370694	1955	1955	1955	1955	0
424	20241220	135900	96370694	1955	1955	1955	1955	2
425	20241220	135800	96366784	1955	1955	1955	1955	0
426	20241220	135700	96366784	1955	1955	1955	1955	0
427	20241220	135600	96366784	1955	1953	1955	1953	30
428	20241220	135500	96308138	1955	1955	1955	1955	0
429	20241220	135400	96308138	1955	1955	1955	1955	0
430	20241220	135300	96308138	1955	1955	1955	1955	0
431	20241220	135200	96308138	1955	1955	1955	1955	0
432	20241220	135100	96308138	1955	1955	1955	1955	0
433	20241220	135000	96308138	1955	1955	1955	1955	0
434	20241220	134900	96308138	1955	1955	1955	1955	0
435	20241220	134800	96308138	1955	1955	1955	1955	0
436	20241220	134700	96308138	1955	1955	1955	1955	0
437	20241220	134600	96308138	1955	1955	1955	1955	0
438	20241220	134500	96308138	1955	1955	1955	1955	0
439	20241220	134400	96308138	1955	1946	1955	1945	43
440	20241220	134300	96224471	1955	1947	1955	1946	130
441	20241220	134200	95971361	1955	1955	1955	1955	0
442	20241220	134100	95971361	1955	1955	1955	1955	1
443	20241220	134000	95969406	1955	1956	1956	1955	15
444	20241220	133900	95940071	1956	1956	1956	1956	3
445	20241220	133800	95934203	1956	1956	1956	1947	12
446	20241220	133700	95910740	1956	1956	1956	1956	0
447	20241220	133600	95910740	1956	1956	1956	1956	0
448	20241220	133500	95910740	1956	1947	1956	1947	11
449	20241220	133400	95889314	1957	1950	1957	1947	24
450	20241220	133300	95842557	1958	1958	1958	1958	0
451	20241220	133200	95842557	1958	1958	1958	1958	0
452	20241220	133100	95842557	1958	1958	1958	1958	0
453	20241220	133000	95842557	1958	1958	1958	1958	0
454	20241220	132900	95842557	1958	1955	1958	1955	34
455	20241220	132800	95776075	1951	1958	1958	1951	39
456	20241220	132700	95699831	1958	1951	1958	1951	2
457	20241220	132600	95695922	1951	1950	1951	1950	11
458	20241220	132500	95674471	1951	1938	1951	1929	998
459	20241220	132400	93747098	1938	1937	1938	1937	2
460	20241220	132300	93743223	1938	1945	1945	1937	1720
461	20241220	132200	90405969	1945	1945	1945	1945	0
462	20241220	132100	90405969	1945	1945	1945	1945	0
463	20241220	132000	90405969	1945	1945	1945	1945	0
464	20241220	131900	90405969	1945	1955	1955	1945	1596
465	20241220	131800	87293003	1958	1958	1958	1958	24
466	20241220	131700	87246011	1958	1958	1958	1958	39
467	20241220	131600	87169649	1958	1958	1958	1958	8
468	20241220	131500	87153985	1964	1964	1964	1964	0
469	20241220	131400	87153985	1964	1964	1964	1964	0
470	20241220	131300	87153985	1964	1964	1964	1964	0
471	20241220	131200	87153985	1964	1959	1964	1959	60
472	20241220	131100	87036440	1964	1964	1964	1964	0
473	20241220	131000	87036440	1964	1964	1964	1964	0
474	20241220	130900	87036440	1964	1961	1964	1959	290
475	20241220	130800	86468049	1964	1964	1964	1964	0
476	20241220	130700	86468049	1964	1964	1964	1964	0
477	20241220	130600	86468049	1964	1961	1964	1961	12
478	20241220	130500	86444511	1964	1964	1964	1964	1
479	20241220	130400	86442547	1965	1965	1965	1965	0
480	20241220	130300	86442547	1965	1965	1965	1965	0
481	20241220	130200	86442547	1965	1965	1965	1965	0
482	20241220	130100	86442547	1965	1965	1965	1965	0
483	20241220	130000	86442547	1965	1965	1965	1965	0
484	20241220	125900	86442547	1965	1965	1965	1961	109
485	20241220	125800	86228554	1967	1967	1967	1967	0
486	20241220	125700	86228554	1967	1967	1967	1967	0
487	20241220	125600	86228554	1967	1967	1967	1967	0
488	20241220	125500	86228554	1967	1967	1967	1967	0
489	20241220	125400	86228554	1967	1967	1967	1967	0
490	20241220	125300	86228554	1967	1967	1967	1967	0
491	20241220	125200	86228554	1967	1967	1967	1967	0
492	20241220	125100	86228554	1967	1967	1967	1967	0
493	20241220	125000	86228554	1967	1967	1967	1967	0
494	20241220	124900	86228554	1967	1967	1967	1967	0
495	20241220	124800	86228554	1967	1967	1967	1967	0
496	20241220	124700	86228554	1967	1967	1967	1967	0
497	20241220	124600	86228554	1967	1967	1967	1967	0
498	20241220	124500	86228554	1967	1967	1967	1967	1
499	20241220	124400	86226587	1965	1965	1965	1965	48
500	20241220	124300	86132267	1967	1967	1967	1967	0
501	20241220	124200	86132267	1967	1967	1967	1967	0
502	20241220	124100	86132267	1967	1967	1967	1967	50
503	20241220	124000	86033917	1967	1967	1967	1967	0
504	20241220	123900	86033917	1967	1967	1967	1967	0
505	20241220	123800	86033917	1967	1967	1967	1967	0
506	20241220	123700	86033917	1967	1967	1967	1967	500
507	20241220	123600	85050417	1967	1967	1967	1967	0
508	20241220	123500	85050417	1967	1967	1967	1967	0
509	20241220	123400	85050417	1967	1967	1967	1967	0
510	20241220	123300	85050417	1967	1967	1967	1965	4
511	20241220	123200	85042551	1967	1965	1967	1965	26
512	20241220	123100	84991458	1967	1967	1967	1967	0
513	20241220	123000	84991458	1967	1967	1967	1967	1
514	20241220	122900	84989491	1965	1965	1965	1965	10
515	20241220	122800	84969841	1965	1966	1966	1963	310
516	20241220	122700	84361255	1967	1967	1967	1967	0
517	20241220	122600	84361255	1967	1966	1967	1966	3
518	20241220	122500	84355356	1967	1967	1967	1967	0
519	20241220	122400	84355356	1967	1967	1967	1967	0
520	20241220	122300	84355356	1967	1967	1967	1967	0
521	20241220	122200	84355356	1967	1967	1967	1967	0
522	20241220	122100	84355356	1967	1967	1967	1967	0
523	20241220	122000	84355356	1967	1964	1967	1963	213
524	20241220	121900	83937040	1967	1967	1967	1967	1
525	20241220	121800	83935073	1968	1968	1968	1968	0
526	20241220	121700	83935073	1968	1968	1968	1968	1
527	20241220	121600	83933105	1964	1965	1965	1964	159
528	20241220	121500	83620677	1965	1965	1965	1965	0
529	20241220	121400	83620677	1965	1965	1965	1965	13
530	20241220	121300	83595132	1965	1965	1965	1965	42
531	20241220	121200	83512602	1969	1969	1969	1969	0
532	20241220	121100	83512602	1969	1969	1969	1969	0
533	20241220	121000	83512602	1969	1969	1969	1969	0
534	20241220	120900	83512602	1969	1969	1969	1969	0
535	20241220	120800	83512602	1969	1969	1969	1969	0
536	20241220	120700	83512602	1969	1969	1969	1969	0
537	20241220	120600	83512602	1969	1969	1969	1969	0
538	20241220	120500	83512602	1969	1969	1969	1969	0
539	20241220	120400	83512602	1969	1969	1969	1969	0
540	20241220	120300	83512602	1969	1969	1969	1969	1
541	20241220	120200	83510633	1965	1965	1965	1965	0
542	20241220	120100	83510633	1965	1965	1965	1965	4
543	20241220	120000	83502773	1966	1969	1969	1966	92
544	20241220	115900	83321751	1969	1969	1969	1969	0
545	20241220	115800	83321751	1969	1971	1971	1969	80
546	20241220	115700	83164123	1971	1971	1971	1971	0
547	20241220	115600	83164123	1971	1973	1973	1971	125
548	20241220	115500	82917566	1974	1975	1975	1974	66
549	20241220	115400	82787256	1977	1977	1977	1977	4
550	20241220	115300	82779348	1977	1977	1977	1977	0
551	20241220	115200	82779348	1977	1977	1977	1977	0
552	20241220	115100	82779348	1977	1977	1977	1977	0
553	20241220	115000	82779348	1977	1977	1977	1977	0
554	20241220	114900	82779348	1977	1977	1977	1977	0
555	20241220	114800	82779348	1977	1977	1977	1977	0
556	20241220	114700	82779348	1977	1977	1977	1977	0
557	20241220	114600	82779348	1977	1975	1977	1975	24
558	20241220	114500	82731944	1977	1977	1977	1977	0
559	20241220	114400	82731944	1977	1977	1977	1977	0
560	20241220	114300	82731944	1977	1977	1977	1977	0
561	20241220	114200	82731944	1977	1977	1977	1977	0
562	20241220	114100	82731944	1977	1977	1977	1977	100
563	20241220	114000	82534244	1977	1977	1977	1977	0
564	20241220	113900	82534244	1977	1977	1977	1977	0
565	20241220	113800	82534244	1977	1977	1977	1977	0
566	20241220	113700	82534244	1977	1977	1977	1977	0
567	20241220	113600	82534244	1977	1977	1977	1977	0
568	20241220	113500	82534244	1977	1977	1977	1977	0
569	20241220	113400	82534244	1977	1975	1977	1975	2
570	20241220	113300	82530292	1977	1977	1977	1977	5
571	20241220	113200	82520407	1977	1977	1977	1977	14
572	20241220	113100	82492729	1977	1977	1977	1977	0
573	20241220	113000	82492729	1977	1977	1977	1977	0
574	20241220	112900	82492729	1977	1977	1977	1977	0
575	20241220	112800	82492729	1977	1977	1977	1977	0
576	20241220	112700	82492729	1977	1977	1977	1977	0
577	20241220	112600	82492729	1977	1977	1977	1977	0
578	20241220	112500	82492729	1977	1977	1977	1977	0
579	20241220	112400	82492729	1977	1977	1977	1977	0
580	20241220	112300	82492729	1977	1977	1977	1977	10
581	20241220	112200	82472959	1977	1977	1977	1977	0
582	20241220	112100	82472959	1977	1977	1977	1977	1
583	20241220	112000	82470982	1977	1977	1977	1977	2
584	20241220	111900	82467028	1977	1977	1977	1977	0
585	20241220	111800	82467028	1977	1977	1977	1977	0
586	20241220	111700	82467028	1977	1977	1977	1977	0
587	20241220	111600	82467028	1977	1977	1977	1973	305
588	20241220	111500	81865255	1973	1976	1976	1973	1007
589	20241220	111400	79875444	1976	1976	1976	1976	0
590	20241220	111300	79875444	1976	1976	1976	1976	0
591	20241220	111200	79875444	1976	1973	1976	1973	44
592	20241220	111100	79788626	1976	1976	1976	1976	0
593	20241220	111000	79788626	1976	1972	1976	1965	392
594	20241220	110900	79016441	1976	1976	1976	1976	0
595	20241220	110800	79016441	1976	1976	1976	1976	0
596	20241220	110700	79016441	1976	1976	1976	1971	8
597	20241220	110600	79000653	1976	1976	1976	1972	105
598	20241220	110500	78793389	1977	1977	1977	1977	0
599	20241220	110400	78793389	1977	1977	1977	1977	0
600	20241220	110300	78793389	1977	1977	1977	1977	0
601	20241220	110200	78793389	1977	1971	1977	1971	13
602	20241220	110100	78767760	1978	1970	1978	1970	307
603	20241220	110000	78162360	1980	1980	1980	1980	0
604	20241220	105900	78162360	1980	1980	1980	1980	0
605	20241220	105800	78162360	1980	1980	1980	1980	0
606	20241220	105700	78162360	1980	1980	1980	1980	0
607	20241220	105600	78162360	1980	1980	1980	1980	1
608	20241220	105500	78160380	1965	1980	1980	1965	251
609	20241220	105400	77667150	1965	1965	1965	1965	48
610	20241220	105300	77572830	1980	1980	1980	1980	0
611	20241220	105200	77572830	1980	1980	1980	1980	0
612	20241220	105100	77572830	1980	1980	1980	1980	2
613	20241220	105000	77568870	1980	1976	1980	1966	6679
614	20241220	104900	64407346	1980	1982	1982	1978	11
615	20241220	104800	64385576	1983	1983	1983	1983	45
616	20241220	104700	64296341	1983	1983	1983	1983	0
617	20241220	104600	64296341	1983	1983	1983	1983	0
618	20241220	104500	64296341	1983	1984	1984	1983	15
619	20241220	104400	64266592	1986	1986	1986	1986	0
620	20241220	104300	64266592	1986	1986	1986	1986	1
621	20241220	104200	64264606	1986	1986	1986	1986	0
622	20241220	104100	64264606	1986	1986	1986	1986	0
623	20241220	104000	64264606	1986	1986	1986	1986	0
624	20241220	103900	64264606	1986	1986	1986	1986	0
625	20241220	103800	64264606	1986	1984	1986	1984	2
626	20241220	103700	64260636	1987	1987	1987	1987	0
627	20241220	103600	64260636	1987	1987	1987	1987	0
628	20241220	103500	64260636	1987	1987	1987	1987	0
629	20241220	103400	64260636	1987	1984	1987	1984	28
630	20241220	103300	64205081	1989	1984	1989	1984	8
631	20241220	103200	64189204	1990	1990	1990	1990	2
632	20241220	103100	64185224	1990	1990	1990	1990	0
633	20241220	103000	64185224	1990	1990	1990	1990	0
634	20241220	102900	64185224	1990	1990	1990	1990	0
635	20241220	102800	64185224	1990	1990	1990	1990	4
636	20241220	102700	64177264	1990	1979	1990	1977	190
637	20241220	102600	63801536	1981	1981	1981	1981	74
638	20241220	102500	63654942	1991	1991	1991	1991	0
639	20241220	102400	63654942	1991	1985	1991	1985	249
640	20241220	102300	63160671	1992	1986	1992	1986	87
641	20241220	102200	62987883	1994	1994	1994	1994	0
642	20241220	102100	62987883	1994	1994	1994	1994	0
643	20241220	102000	62987883	1994	1994	1994	1994	0
644	20241220	101900	62987883	1994	1994	1994	1994	469
645	20241220	101800	62052697	1994	1994	1994	1994	100
646	20241220	101700	61853297	1994	1994	1994	1994	0
647	20241220	101600	61853297	1994	1994	1994	1994	100
648	20241220	101500	61653897	1994	1994	1994	1994	0
649	20241220	101400	61653897	1994	1994	1994	1994	6
650	20241220	101300	61641933	1994	1994	1994	1994	0
651	20241220	101200	61641933	1994	1994	1994	1994	0
652	20241220	101100	61641933	1994	1994	1994	1994	0
653	20241220	101000	61641933	1994	1993	1994	1993	8
654	20241220	100900	61625988	1993	1993	1993	1993	1
655	20241220	100800	61623995	1994	1994	1994	1994	5
656	20241220	100700	61614025	1994	1994	1994	1994	230
657	20241220	100600	61155405	1994	1994	1994	1994	205
658	20241220	100500	60746635	1994	1980	1994	1980	2521
659	20241220	100400	55755041	1980	1980	1993	1980	5572
660	20241220	100300	44722468	1980	1984	1984	1980	1042
661	20241220	100200	42658932	1994	1994	1994	1994	0
662	20241220	100100	42658932	1994	1994	1994	1994	1
663	20241220	100000	42656938	1994	1993	1994	1993	845
664	20241220	095900	40972852	1994	1990	1994	1990	152
665	20241220	095800	40670368	1994	1994	1994	1994	50
666	20241220	095700	40570668	1994	1994	1994	1994	0
667	20241220	095600	40570668	1994	1984	1994	1984	19
668	20241220	095500	40532962	1994	1985	1994	1984	34
669	20241220	095400	40465461	1985	1985	1985	1985	0
670	20241220	095300	40465461	1985	1985	1985	1985	0
671	20241220	095200	40465461	1985	1990	1990	1985	900
672	20241220	095100	38677364	1995	1995	1995	1995	0
673	20241220	095000	38677364	1995	1995	1995	1995	0
674	20241220	094900	38677364	1995	1990	1995	1990	367
675	20241220	094800	37947029	1995	1995	1995	1995	1
676	20241220	094700	37945034	1995	1995	1995	1995	0
677	20241220	094600	37945034	1995	1995	1995	1995	0
678	20241220	094500	37945034	1995	1995	1995	1995	6
679	20241220	094400	37933064	1995	1995	1995	1995	8
680	20241220	094300	37917104	1995	1995	1995	1995	15
681	20241220	094200	37887179	1995	1995	1995	1995	12
682	20241220	094100	37863239	1995	1995	1995	1995	0
683	20241220	094000	37863239	1995	1995	1995	1995	3
684	20241220	093900	37857254	1997	1997	1997	1997	0
685	20241220	093800	37857254	1997	1996	1997	1996	51
686	20241220	093700	37755457	1997	1997	1997	1997	10
687	20241220	093600	37735487	1997	1987	1997	1980	478
688	20241220	093500	36788026	1999	1999	1999	1999	0
689	20241220	093400	36788026	1999	1999	1999	1999	1
690	20241220	093300	36786027	1998	1998	1998	1998	523
691	20241220	093200	35741073	1998	1985	1998	1985	384
692	20241220	093100	34978820	1985	1983	1985	1983	2241
693	20241220	093000	30534915	1983	1983	1983	1983	287
694	20241220	092900	29965794	1985	1985	1985	1985	0
695	20241220	092800	29965794	1985	1985	1985	1985	0
696	20241220	092700	29965794	1985	1985	1985	1985	0
697	20241220	092600	29965794	1985	1985	1985	1985	61
698	20241220	092500	29844709	1999	1999	1999	1999	1
699	20241220	092400	29842710	1999	1999	1999	1999	0
700	20241220	092300	29842710	1999	1999	1999	1999	0
701	20241220	092200	29842710	1999	1999	1999	1999	10
702	20241220	092100	29822720	2000	2000	2000	2000	0
703	20241220	092000	29822720	2000	1999	2000	1999	212
704	20241220	091900	29398922	1999	1999	1999	1999	1
705	20241220	091800	29396923	2000	2000	2000	2000	345
706	20241220	091700	28706923	2000	1984	2000	1984	5839
707	20241220	091600	17030546	1984	1984	1984	1984	0
708	20241220	091500	17030546	1984	1985	1986	1984	4
709	20241220	091400	17022605	1986	1986	1986	1986	300
710	20241220	091300	16426805	1986	1987	1987	1986	202
711	20241220	091200	16025632	1988	1988	1988	1988	81
712	20241220	091100	15864604	1993	1993	1993	1993	1
713	20241220	091000	15862611	1993	1993	1993	1993	0
714	20241220	090900	15862611	1993	2000	2000	1993	84
715	20241220	090800	15694757	2000	1999	2000	1999	2442
716	20241220	090700	10812056	2000	2000	2000	2000	0
717	20241220	090600	10812056	2000	1989	2000	1989	378
718	20241220	090500	10059457	1989	1989	1989	1989	0
719	20241220	090400	10059457	1989	1989	1989	1989	655
720	20241220	090300	8756662	2000	1989	2000	1989	2001
721	20241220	090200	4754673	2005	2005	2005	2005	2000
722	20241220	090100	744673	2005	2005	2005	1990	370
723	20241220	090000	0	1993	1993	1993	1993	0