KissMeData/011000/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	185600	585061952	1938	1938	1938	1938	4824
3	20241209	185500	585061952	1938	1938	1938	1938	0
4	20241209	185400	585061952	1938	1938	1938	1938	0
5	20241209	185300	585061952	1938	1938	1938	1938	0
6	20241209	185200	585061952	1938	1938	1938	1938	0
7	20241209	185100	585061952	1938	1938	1938	1938	0
8	20241209	185000	585061952	1938	1938	1938	1938	0
9	20241209	184900	585061952	1938	1938	1938	1938	0
10	20241209	184800	585061952	1938	1938	1938	1938	0
11	20241209	184700	585061952	1938	1938	1938	1938	0
12	20241209	184600	585061952	1938	1938	1938	1938	0
13	20241209	184500	585061952	1938	1938	1938	1938	0
14	20241209	184400	585061952	1938	1938	1938	1938	0
15	20241209	184300	585061952	1938	1938	1938	1938	0
16	20241209	184200	585061952	1938	1938	1938	1938	0
17	20241209	184100	585061952	1938	1938	1938	1938	0
18	20241209	184000	585061952	1938	1938	1938	1938	0
19	20241209	183900	585061952	1938	1938	1938	1938	0
20	20241209	183800	585061952	1938	1938	1938	1938	0
21	20241209	183700	585061952	1938	1938	1938	1938	0
22	20241209	183600	585061952	1938	1938	1938	1938	0
23	20241209	183500	585061952	1938	1938	1938	1938	0
24	20241209	183400	585061952	1938	1938	1938	1938	0
25	20241209	183300	585061952	1938	1938	1938	1938	0
26	20241209	183200	585061952	1938	1938	1938	1938	0
27	20241209	183100	585061952	1938	1938	1938	1938	0
28	20241209	183000	585061952	1938	1938	1938	1938	0
29	20241209	182900	585061952	1938	1938	1938	1938	0
30	20241209	182800	585061952	1938	1938	1938	1938	0
31	20241209	182700	585061952	1938	1938	1938	1938	0
32	20241209	182600	585061952	1938	1938	1938	1938	4824
33	20241209	182500	585061952	1938	1938	1938	1938	0
34	20241209	182400	585061952	1938	1938	1938	1938	0
35	20241209	182300	585061952	1938	1938	1938	1938	0
36	20241209	182200	585061952	1938	1938	1938	1938	0
37	20241209	182100	585061952	1938	1938	1938	1938	0
38	20241209	182000	585061952	1938	1938	1938	1938	0
39	20241209	181900	585061952	1938	1938	1938	1938	0
40	20241209	181800	585061952	1938	1938	1938	1938	0
41	20241209	181700	585061952	1938	1938	1938	1938	0
42	20241209	181600	585061952	1938	1938	1938	1938	0
43	20241209	181500	585061952	1938	1938	1938	1938	0
44	20241209	181400	585061952	1938	1938	1938	1938	0
45	20241209	181300	585061952	1938	1938	1938	1938	0
46	20241209	181200	585061952	1938	1938	1938	1938	0
47	20241209	181100	585061952	1938	1938	1938	1938	0
48	20241209	181000	585061952	1938	1938	1938	1938	0
49	20241209	180900	585061952	1938	1938	1938	1938	0
50	20241209	180800	585061952	1938	1938	1938	1938	0
51	20241209	180700	585061952	1938	1938	1938	1938	0
52	20241209	180600	585061952	1938	1938	1938	1938	0
53	20241209	180500	585061952	1938	1938	1938	1938	0
54	20241209	180400	585061952	1938	1938	1938	1938	0
55	20241209	180300	585061952	1938	1938	1938	1938	0
56	20241209	180200	585061952	1938	1938	1938	1938	0
57	20241209	180100	585061952	1938	1938	1938	1938	0
58	20241209	180000	585061952	1938	1938	1938	1938	0
59	20241209	175900	585061952	1938	1938	1938	1938	0
60	20241209	175800	585061952	1938	1938	1938	1938	0
61	20241209	175700	585061952	1938	1938	1938	1938	0
62	20241209	175600	585061952	1938	1938	1938	1938	4824
63	20241209	175500	585061952	1938	1938	1938	1938	0
64	20241209	175400	585061952	1938	1938	1938	1938	0
65	20241209	175300	585061952	1938	1938	1938	1938	0
66	20241209	175200	585061952	1938	1938	1938	1938	0
67	20241209	175100	585061952	1938	1938	1938	1938	0
68	20241209	175000	585061952	1938	1938	1938	1938	0
69	20241209	174900	585061952	1938	1938	1938	1938	0
70	20241209	174800	585061952	1938	1938	1938	1938	0
71	20241209	174700	585061952	1938	1938	1938	1938	0
72	20241209	174600	585061952	1938	1938	1938	1938	0
73	20241209	174500	585061952	1938	1938	1938	1938	0
74	20241209	174400	585061952	1938	1938	1938	1938	0
75	20241209	174300	585061952	1938	1938	1938	1938	0
76	20241209	174200	585061952	1938	1938	1938	1938	0
77	20241209	174100	585061952	1938	1938	1938	1938	0
78	20241209	174000	585061952	1938	1938	1938	1938	0
79	20241209	173900	585061952	1938	1938	1938	1938	0
80	20241209	173800	585061952	1938	1938	1938	1938	0
81	20241209	173700	585061952	1938	1938	1938	1938	0
82	20241209	173600	585061952	1938	1938	1938	1938	0
83	20241209	173500	585061952	1938	1938	1938	1938	0
84	20241209	173400	585061952	1938	1938	1938	1938	0
85	20241209	173300	585061952	1938	1938	1938	1938	0
86	20241209	173200	585061952	1938	1938	1938	1938	0
87	20241209	173100	585061952	1938	1938	1938	1938	0
88	20241209	173000	585061952	1938	1938	1938	1938	0
89	20241209	172900	585061952	1938	1938	1938	1938	0
90	20241209	172800	585061952	1938	1938	1938	1938	0
91	20241209	172700	585061952	1938	1938	1938	1938	0
92	20241209	172600	585061952	1938	1938	1938	1938	4824
93	20241209	172500	585061952	1938	1938	1938	1938	0
94	20241209	172400	585061952	1938	1938	1938	1938	0
95	20241209	172300	585061952	1938	1938	1938	1938	0
96	20241209	172200	585061952	1938	1938	1938	1938	0
97	20241209	172100	585061952	1938	1938	1938	1938	0
98	20241209	172000	585061952	1938	1938	1938	1938	0
99	20241209	171900	585061952	1938	1938	1938	1938	0
100	20241209	171800	585061952	1938	1938	1938	1938	0
101	20241209	171700	585061952	1938	1938	1938	1938	0
102	20241209	171600	585061952	1938	1938	1938	1938	0
103	20241209	171500	585061952	1938	1938	1938	1938	0
104	20241209	171400	585061952	1938	1938	1938	1938	0
105	20241209	171300	585061952	1938	1938	1938	1938	0
106	20241209	171200	585061952	1938	1938	1938	1938	0
107	20241209	171100	585061952	1938	1938	1938	1938	0
108	20241209	171000	585061952	1938	1938	1938	1938	0
109	20241209	170900	585061952	1938	1938	1938	1938	0
110	20241209	170800	585061952	1938	1938	1938	1938	0
111	20241209	170700	585061952	1938	1938	1938	1938	0
112	20241209	170600	585061952	1938	1938	1938	1938	0
113	20241209	170500	585061952	1938	1938	1938	1938	0
114	20241209	170400	585061952	1938	1938	1938	1938	0
115	20241209	170300	585061952	1938	1938	1938	1938	0
116	20241209	170200	585061952	1938	1938	1938	1938	0
117	20241209	170100	585061952	1938	1938	1938	1938	0
118	20241209	170000	585061952	1938	1938	1938	1938	0
119	20241209	165900	585061952	1938	1938	1938	1938	0
120	20241209	165800	585061952	1938	1938	1938	1938	0
121	20241209	165700	585061952	1938	1938	1938	1938	0
122	20241209	165600	585061952	1938	1938	1938	1938	4824
123	20241209	165500	585061952	1938	1938	1938	1938	0
124	20241209	165400	585061952	1938	1938	1938	1938	0
125	20241209	165300	585061952	1938	1938	1938	1938	0
126	20241209	165200	585061952	1938	1938	1938	1938	0
127	20241209	165100	585061952	1938	1938	1938	1938	0
128	20241209	165000	585061952	1938	1938	1938	1938	0
129	20241209	164900	585061952	1938	1938	1938	1938	0
130	20241209	164800	585061952	1938	1938	1938	1938	0
131	20241209	164700	585061952	1938	1938	1938	1938	0
132	20241209	164600	585061952	1938	1938	1938	1938	0
133	20241209	164500	585061952	1938	1938	1938	1938	0
134	20241209	164400	585061952	1938	1938	1938	1938	0
135	20241209	164300	585061952	1938	1938	1938	1938	0
136	20241209	164200	585061952	1938	1938	1938	1938	0
137	20241209	164100	585061952	1938	1938	1938	1938	0
138	20241209	164000	585061952	1938	1938	1938	1938	0
139	20241209	163900	585061952	1938	1938	1938	1938	0
140	20241209	163800	585061952	1938	1938	1938	1938	0
141	20241209	163700	585061952	1938	1938	1938	1938	0
142	20241209	163600	585061952	1938	1938	1938	1938	0
143	20241209	163500	585061952	1938	1938	1938	1938	0
144	20241209	163400	585061952	1938	1938	1938	1938	0
145	20241209	163300	585061952	1938	1938	1938	1938	0
146	20241209	163200	585061952	1938	1938	1938	1938	0
147	20241209	163100	585061952	1938	1938	1938	1938	0
148	20241209	163000	585061952	1938	1938	1938	1938	0
149	20241209	162900	585061952	1938	1938	1938	1938	0
150	20241209	162800	585061952	1938	1938	1938	1938	0
151	20241209	162700	585061952	1938	1938	1938	1938	0
152	20241209	162600	585061952	1938	1938	1938	1938	4824
153	20241209	162500	585061952	1938	1938	1938	1938	0
154	20241209	162400	585061952	1938	1938	1938	1938	0
155	20241209	162300	585061952	1938	1938	1938	1938	0
156	20241209	162200	585061952	1938	1938	1938	1938	0
157	20241209	162100	585061952	1938	1938	1938	1938	0
158	20241209	162000	585061952	1938	1938	1938	1938	0
159	20241209	161900	585061952	1938	1938	1938	1938	0
160	20241209	161800	585061952	1938	1938	1938	1938	0
161	20241209	161700	585061952	1938	1938	1938	1938	0
162	20241209	161600	585061952	1938	1938	1938	1938	0
163	20241209	161500	585061952	1938	1938	1938	1938	0
164	20241209	161400	585061952	1938	1938	1938	1938	0
165	20241209	161300	585061952	1938	1938	1938	1938	0
166	20241209	161200	585061952	1938	1938	1938	1938	0
167	20241209	161100	585061952	1938	1938	1938	1938	0
168	20241209	161000	585061952	1938	1938	1938	1938	0
169	20241209	160900	585061952	1938	1938	1938	1938	0
170	20241209	160800	585061952	1938	1938	1938	1938	0
171	20241209	160700	585061952	1938	1938	1938	1938	0
172	20241209	160600	585061952	1938	1938	1938	1938	0
173	20241209	160500	585061952	1938	1938	1938	1938	0
174	20241209	160400	585061952	1938	1938	1938	1938	0
175	20241209	160300	585061952	1938	1938	1938	1938	0
176	20241209	160200	585061952	1938	1938	1938	1938	0
177	20241209	160100	585061952	1938	1938	1938	1938	0
178	20241209	160000	585061952	1938	1938	1938	1938	0
179	20241209	155900	585061952	1938	1938	1938	1938	0
180	20241209	155800	585061952	1938	1938	1938	1938	0
181	20241209	155700	585061952	1938	1938	1938	1938	0
182	20241209	155600	585061952	1938	1938	1938	1938	4824
183	20241209	155500	585061952	1938	1938	1938	1938	0
184	20241209	155400	585061952	1938	1938	1938	1938	0
185	20241209	155300	585061952	1938	1938	1938	1938	0
186	20241209	155200	585061952	1938	1938	1938	1938	0
187	20241209	155100	585061952	1938	1938	1938	1938	0
188	20241209	155000	585061952	1938	1938	1938	1938	0
189	20241209	154900	585061952	1938	1938	1938	1938	0
190	20241209	154800	585061952	1938	1938	1938	1938	0
191	20241209	154700	585061952	1938	1938	1938	1938	0
192	20241209	154600	585061952	1938	1938	1938	1938	0
193	20241209	154500	585061952	1938	1938	1938	1938	0
194	20241209	154400	585061952	1938	1938	1938	1938	0
195	20241209	154300	585061952	1938	1938	1938	1938	0
196	20241209	154200	585061952	1938	1938	1938	1938	0
197	20241209	154100	585061952	1938	1938	1938	1938	0
198	20241209	154000	585061952	1938	1938	1938	1938	0
199	20241209	153900	585061952	1938	1938	1938	1938	0
200	20241209	153800	585061952	1938	1938	1938	1938	0
201	20241209	153700	585061952	1938	1938	1938	1938	0
202	20241209	153600	585061952	1938	1938	1938	1938	0
203	20241209	153500	585061952	1938	1938	1938	1938	0
204	20241209	153400	585061952	1938	1938	1938	1938	0
205	20241209	153300	585061952	1938	1938	1938	1938	0
206	20241209	153200	585061952	1938	1938	1938	1938	0
207	20241209	153100	585061952	1938	1938	1938	1938	0
208	20241209	153000	585061952	1938	1938	1938	1938	4824
209	20241209	152900	575713040	1938	1938	1938	1938	0
210	20241209	152800	575713040	1938	1938	1938	1938	0
211	20241209	152700	575713040	1938	1938	1938	1938	0
212	20241209	152600	575713040	1938	1938	1938	1938	0
213	20241209	152500	575713040	1938	1938	1938	1938	0
214	20241209	152400	575713040	1938	1938	1938	1938	0
215	20241209	152300	575713040	1938	1938	1938	1938	0
216	20241209	152200	575713040	1938	1938	1938	1938	0
217	20241209	152100	575713040	1938	1938	1938	1938	0
218	20241209	152000	575713040	1938	1938	1938	1938	0
219	20241209	151900	575713040	1938	1938	1938	1938	500
220	20241209	151800	574744040	1938	1938	1938	1938	145
221	20241209	151700	574463030	1938	1942	1942	1938	2057
222	20241209	151600	570471483	1942	1945	1945	1942	143
223	20241209	151500	570193612	1945	1946	1946	1945	400
224	20241209	151400	569415412	1947	1947	1947	1947	52
225	20241209	151300	569314168	1947	1939	1947	1938	882
226	20241209	151200	567604554	1948	1948	1948	1948	93
227	20241209	151100	567423390	1938	1941	1941	1938	2524
228	20241209	151000	562527755	1941	1941	1941	1941	0
229	20241209	150900	562527755	1941	1941	1941	1938	3100
230	20241209	150800	556517008	1941	1945	1945	1941	144
231	20241209	150700	556237468	1949	1949	1949	1949	9
232	20241209	150600	556219927	1949	1949	1949	1949	1
233	20241209	150500	556217978	1940	1940	1940	1940	0
234	20241209	150400	556217978	1940	1942	1942	1940	1000
235	20241209	150300	554277814	1940	1940	1940	1940	0
236	20241209	150200	554277814	1940	1945	1945	1940	260
237	20241209	150100	553773409	1949	1949	1949	1949	5
238	20241209	150000	553763664	1940	1945	1945	1940	250
239	20241209	145900	553278364	1945	1945	1945	1945	1698
240	20241209	145800	549975754	1940	1942	1944	1940	3071
241	20241209	145700	544016811	1942	1942	1944	1942	288
242	20241209	145600	543457381	1944	1945	1945	1944	3077
243	20241209	145500	537472641	1945	1945	1945	1942	103
244	20241209	145400	537272606	1945	1945	1945	1945	22
245	20241209	145300	537229816	1945	1945	1945	1945	0
246	20241209	145200	537229816	1945	1947	1948	1945	213
247	20241209	145100	536815328	1948	1948	1948	1948	3
248	20241209	145000	536809484	1949	1945	1949	1940	7000
249	20241209	144900	523220244	1949	1949	1949	1949	2
250	20241209	144800	523216346	1949	1948	1949	1948	1001
251	20241209	144700	521266397	1948	1944	1948	1944	8
252	20241209	144600	521250841	1944	1947	1947	1944	1627
253	20241209	144500	518086316	1947	1947	1947	1947	0
254	20241209	144400	518086316	1947	1948	1948	1947	26
255	20241209	144300	518035684	1948	1949	1949	1948	403
256	20241209	144200	517250624	1950	1950	1950	1950	3
257	20241209	144100	517244774	1950	1950	1950	1950	0
258	20241209	144000	517244774	1950	1949	1950	1949	382
259	20241209	143900	516500156	1949	1950	1950	1949	75
260	20241209	143800	516353980	1949	1949	1949	1949	8
261	20241209	143700	516338388	1949	1949	1949	1949	1
262	20241209	143600	516336439	1948	1948	1948	1948	0
263	20241209	143500	516336439	1948	1948	1948	1948	70
264	20241209	143400	516200079	1948	1948	1948	1948	0
265	20241209	143300	516200079	1948	1948	1948	1948	91
266	20241209	143200	516022811	1948	1948	1948	1948	77
267	20241209	143100	515872815	1948	1948	1948	1948	40
268	20241209	143000	515794895	1948	1948	1948	1948	432
269	20241209	142900	514953359	1948	1948	1948	1948	17
270	20241209	142800	514920243	1948	1948	1948	1948	2000
271	20241209	142700	511024243	1948	1948	1948	1948	0
272	20241209	142600	511024243	1948	1948	1948	1948	30
273	20241209	142500	510965803	1948	1948	1948	1948	0
274	20241209	142400	510965803	1948	1948	1948	1948	5
275	20241209	142300	510956063	1945	1945	1945	1945	0
276	20241209	142200	510956063	1945	1945	1945	1945	121
277	20241209	142100	510720718	1945	1945	1945	1945	709
278	20241209	142000	509341713	1945	1945	1945	1945	2
279	20241209	141900	509337823	1949	1950	1950	1949	3031
280	20241209	141800	503430259	1954	1956	1956	1954	73
281	20241209	141700	503287473	1956	1956	1956	1956	4
282	20241209	141600	503279649	1956	1956	1956	1956	6
283	20241209	141500	503267913	1956	1955	1956	1955	133
284	20241209	141400	503007896	1956	1956	1956	1956	0
285	20241209	141300	503007896	1956	1956	1956	1956	1
286	20241209	141200	503005940	1945	1945	1945	1945	40
287	20241209	141100	502928140	1945	1945	1945	1945	246
288	20241209	141000	502449670	1945	1948	1948	1945	1135
289	20241209	140900	500241356	1957	1957	1957	1957	0
290	20241209	140800	500241356	1957	1957	1957	1957	1
291	20241209	140700	500239399	1956	1956	1956	1956	200
292	20241209	140600	499848199	1956	1950	1956	1945	316
293	20241209	140500	499233254	1956	1956	1956	1956	1
294	20241209	140400	499231298	1956	1956	1956	1956	11
295	20241209	140300	499209782	1957	1957	1957	1957	1
296	20241209	140200	499207825	1957	1957	1957	1957	0
297	20241209	140100	499207825	1957	1957	1957	1957	0
298	20241209	140000	499207825	1957	1957	1957	1957	114
299	20241209	135900	498984727	1957	1947	1957	1947	126
300	20241209	135800	498739221	1947	1956	1956	1947	2
301	20241209	135700	498735318	1946	1946	1946	1946	0
302	20241209	135600	498735318	1946	1946	1946	1946	0
303	20241209	135500	498735318	1946	1946	1946	1946	4
304	20241209	135400	498727534	1948	1948	1948	1948	623
305	20241209	135300	497513930	1948	1948	1955	1948	4943
306	20241209	135200	487874835	1948	1942	1948	1942	1912
307	20241209	135100	484160057	1942	1942	1942	1942	339
308	20241209	135000	483501719	1942	1942	1942	1942	0
309	20241209	134900	483501719	1942	1944	1948	1942	3270
310	20241209	134800	477136301	1944	1944	1944	1944	63
311	20241209	134700	477013829	1947	1947	1947	1947	86
312	20241209	134600	476846387	1948	1948	1948	1948	0
313	20241209	134500	476846387	1948	1948	1948	1948	0
314	20241209	134400	476846387	1948	1948	1948	1948	1
315	20241209	134300	476844439	1941	1948	1948	1941	1010
316	20241209	134200	474883172	1942	1942	1942	1942	290
317	20241209	134100	474319992	1942	1945	1945	1942	3988
318	20241209	134000	466568861	1943	1943	1943	1943	0
319	20241209	133900	466568861	1943	1943	1943	1943	0
320	20241209	133800	466568861	1943	1943	1943	1943	642
321	20241209	133700	465321455	1943	1944	1944	1943	410
322	20241209	133600	464524814	1944	1944	1944	1944	57
323	20241209	133500	464414006	1945	1949	1949	1944	76
324	20241209	133400	464266147	1949	1949	1949	1949	0
325	20241209	133300	464266147	1949	1949	1949	1949	0
326	20241209	133200	464266147	1949	1946	1949	1944	431
327	20241209	133100	463427520	1946	1947	1947	1946	44
328	20241209	133000	463341873	1949	1949	1949	1949	100
329	20241209	132900	463146973	1949	1949	1949	1949	5
330	20241209	132800	463137228	1947	1949	1949	1947	182
331	20241209	132700	462782870	1950	1950	1950	1950	103
332	20241209	132600	462582020	1951	1952	1952	1951	104
333	20241209	132500	462379023	1952	1956	1956	1952	839
334	20241209	132400	460741255	1956	1956	1956	1956	340
335	20241209	132300	460076215	1956	1951	1956	1951	14
336	20241209	132200	460048851	1957	1957	1957	1957	0
337	20241209	132100	460048851	1957	1955	1957	1955	3151
338	20241209	132000	453884700	1956	1956	1956	1956	500
339	20241209	131900	452906700	1956	1956	1956	1956	1000
340	20241209	131800	450950700	1956	1956	1956	1956	0
341	20241209	131700	450950700	1956	1956	1956	1956	1
342	20241209	131600	450948744	1942	1946	1946	1942	5000
343	20241209	131500	441229338	1946	1946	1946	1946	0
344	20241209	131400	441229338	1946	1946	1946	1946	1
345	20241209	131300	441227392	1946	1950	1950	1946	1074
346	20241209	131200	439137249	1957	1957	1957	1957	4
347	20241209	131100	439129421	1958	1958	1958	1958	0
348	20241209	131000	439129421	1958	1958	1958	1958	101
349	20241209	130900	438931663	1958	1958	1958	1958	1
350	20241209	130800	438929705	1947	1958	1958	1947	28
351	20241209	130700	438874892	1958	1958	1958	1958	6
352	20241209	130600	438863144	1958	1958	1958	1958	0
353	20241209	130500	438863144	1958	1950	1958	1944	954
354	20241209	130400	437007636	1950	1953	1953	1950	1928
355	20241209	130300	433247895	1959	1959	1959	1959	0
356	20241209	130200	433247895	1959	1953	1959	1953	2
357	20241209	130100	433243983	1959	1952	1959	1952	40
358	20241209	130000	433165896	1959	1959	1959	1959	0
359	20241209	125900	433165896	1959	1959	1959	1959	0
360	20241209	125800	433165896	1959	1959	1959	1959	6
361	20241209	125700	433154142	1950	1951	1951	1950	2303
362	20241209	125600	428660991	1951	1951	1951	1951	702
363	20241209	125500	427291389	1951	1951	1951	1951	2872
364	20241209	125400	421688117	1950	1950	1950	1950	227
365	20241209	125300	421245467	1950	1956	1959	1950	3737
366	20241209	125200	413955139	1957	1958	1958	1957	12
367	20241209	125100	413931650	1959	1959	1959	1959	0
368	20241209	125000	413931650	1959	1959	1959	1959	50
369	20241209	124900	413833700	1959	1959	1959	1959	21
370	20241209	124800	413792561	1959	1959	1959	1959	5
371	20241209	124700	413782766	1955	1955	1955	1955	0
372	20241209	124600	413782766	1955	1955	1955	1955	0
373	20241209	124500	413782766	1955	1955	1955	1955	5
374	20241209	124400	413772991	1955	1960	1960	1955	506
375	20241209	124300	412781251	1960	1956	1960	1955	186
376	20241209	124200	412417496	1955	1955	1955	1955	0
377	20241209	124100	412417496	1955	1955	1955	1955	667
378	20241209	124000	411113511	1955	1955	1955	1955	445
379	20241209	123900	410243536	1955	1955	1955	1955	5
380	20241209	123800	410233761	1951	1951	1951	1951	1310
381	20241209	123700	407677951	1955	1955	1955	1955	20
382	20241209	123600	407638851	1955	1955	1955	1955	216
383	20241209	123500	407216571	1960	1960	1960	1960	3
384	20241209	123400	407210691	1960	1960	1960	1960	13
385	20241209	123300	407185211	1955	1955	1955	1955	300
386	20241209	123200	406598711	1955	1954	1955	1954	806
387	20241209	123100	405023176	1954	1953	1954	1953	1327
388	20241209	123000	402430545	1953	1952	1953	1952	17
389	20241209	122900	402397350	1952	1952	1952	1950	29
390	20241209	122800	402340785	1950	1950	1950	1950	320
391	20241209	122700	401716785	1950	1954	1954	1950	914
392	20241209	122600	399931062	1952	1953	1954	1952	3
393	20241209	122500	399925203	1949	1940	1949	1940	5823
394	20241209	122400	388582380	1940	1946	1947	1938	3247
395	20241209	122300	382286468	1947	1947	1947	1947	39
396	20241209	122200	382210535	1949	1948	1949	1947	303
397	20241209	122100	381620413	1948	1949	1949	1948	219
398	20241209	122000	381193794	1948	1949	1949	1948	80
399	20241209	121900	381037934	1949	1949	1949	1949	123
400	20241209	121800	380798207	1949	1950	1950	1949	151
401	20241209	121700	380503907	1949	1949	1949	1949	7
402	20241209	121600	380490264	1948	1948	1948	1947	177
403	20241209	121500	380145469	1948	1948	1948	1948	151
404	20241209	121400	379851321	1947	1948	1948	1947	9
405	20241209	121300	379833792	1946	1946	1946	1946	0
406	20241209	121200	379833792	1946	1946	1946	1946	0
407	20241209	121100	379833792	1946	1948	1948	1945	122
408	20241209	121000	379596478	1948	1948	1948	1948	1
409	20241209	120900	379594530	1948	1948	1948	1948	5
410	20241209	120800	379584790	1936	1936	1936	1936	0
411	20241209	120700	379584790	1936	1944	1944	1936	710
412	20241209	120600	378209057	1944	1944	1944	1944	93
413	20241209	120500	378028265	1944	1944	1944	1944	5
414	20241209	120400	378018545	1940	1939	1940	1939	2167
415	20241209	120300	373816672	1939	1939	1939	1939	2201
416	20241209	120200	369548933	1939	1939	1939	1939	1
417	20241209	120100	369546994	1937	1938	1938	1937	766
418	20241209	120000	368062975	1940	1941	1941	1940	183
419	20241209	115900	367707905	1941	1942	1942	1941	73
420	20241209	115800	367566162	1941	1941	1941	1941	7
421	20241209	115700	367552575	1940	1940	1940	1940	15
422	20241209	115600	367523475	1940	1938	1940	1938	1282
423	20241209	115500	365036917	1938	1938	1938	1938	8
424	20241209	115400	365021413	1938	1938	1938	1938	231
425	20241209	115300	364573735	1938	1938	1938	1938	0
426	20241209	115200	364573735	1938	1938	1938	1938	0
427	20241209	115100	364573735	1938	1940	1940	1938	166
428	20241209	115000	364251802	1940	1939	1940	1939	305
429	20241209	114900	363660302	1940	1939	1940	1939	112
430	20241209	114800	363443124	1939	1939	1939	1939	5
431	20241209	114700	363433429	1939	1939	1939	1939	1
432	20241209	114600	363431490	1940	1940	1940	1940	0
433	20241209	114500	363431490	1940	1940	1940	1940	5
434	20241209	114400	363421790	1936	1936	1936	1936	0
435	20241209	114300	363421790	1936	1936	1936	1936	0
436	20241209	114200	363421790	1936	1940	1940	1936	70
437	20241209	114100	363286266	1937	1939	1939	1937	2945
438	20241209	114000	357577285	1940	1944	1944	1939	160
439	20241209	113900	357266902	1940	1940	1940	1940	0
440	20241209	113800	357266902	1940	1940	1940	1940	2231
441	20241209	113700	352938762	1941	1941	1941	1941	44
442	20241209	113600	352853358	1941	1941	1941	1941	20
443	20241209	113500	352814538	1944	1945	1945	1941	10005
444	20241209	113400	333374632	1950	1950	1950	1944	135
445	20241209	113300	333111862	1944	1949	1949	1944	1500
446	20241209	113200	330195332	1950	1950	1950	1950	0
447	20241209	113100	330195332	1950	1950	1950	1950	0
448	20241209	113000	330195332	1950	1950	1950	1950	40
449	20241209	112900	330117332	1955	1955	1955	1955	0
450	20241209	112800	330117332	1955	1955	1955	1955	174
451	20241209	112700	329777162	1955	1955	1955	1955	1
452	20241209	112600	329775207	1955	1955	1955	1955	15
453	20241209	112500	329745882	1945	1950	1950	1945	550
454	20241209	112400	328675552	1950	1950	1950	1950	0
455	20241209	112300	328675552	1950	1950	1950	1950	193
456	20241209	112200	328299202	1950	1950	1950	1950	352
457	20241209	112100	327612802	1950	1950	1950	1950	5
458	20241209	112000	327603052	1949	1949	1949	1949	300
459	20241209	111900	327018352	1949	1949	1949	1949	0
460	20241209	111800	327018352	1949	1949	1949	1949	669
461	20241209	111700	325714471	1949	1948	1949	1948	1300
462	20241209	111600	323180871	1948	1948	1948	1948	15
463	20241209	111500	323151651	1943	1947	1947	1943	194
464	20241209	111400	322774249	1947	1947	1947	1947	1000
465	20241209	111300	320827249	1947	1947	1947	1947	200
466	20241209	111200	320437849	1947	1947	1947	1947	51
467	20241209	111100	320338552	1946	1943	1947	1943	106
468	20241209	111000	320132571	1943	1945	1947	1943	763
469	20241209	110900	318648304	1948	1948	1948	1948	1
470	20241209	110800	318646356	1948	1943	1948	1943	4
471	20241209	110700	318638579	1948	1948	1948	1948	5
472	20241209	110600	318628839	1948	1948	1948	1948	10
473	20241209	110500	318609359	1942	1942	1942	1942	321
474	20241209	110400	317985977	1942	1943	1943	1942	800
475	20241209	110300	316431801	1948	1943	1948	1943	87
476	20241209	110200	316262510	1948	1949	1949	1948	104
477	20241209	110100	316059815	1949	1949	1949	1949	5
478	20241209	110000	316050070	1943	1943	1943	1943	0
479	20241209	105900	316050070	1943	1944	1944	1943	125
480	20241209	105800	315807185	1943	1943	1943	1943	0
481	20241209	105700	315807185	1943	1949	1949	1943	33
482	20241209	105600	315743060	1945	1945	1945	1945	15
483	20241209	105500	315713885	1944	1949	1949	1944	35
484	20241209	105400	315645800	1949	1949	1949	1949	20
485	20241209	105300	315606820	1949	1949	1949	1949	2
486	20241209	105200	315602922	1948	1948	1948	1948	5
487	20241209	105100	315593182	1942	1948	1948	1942	28
488	20241209	105000	315538650	1948	1948	1948	1948	51
489	20241209	104900	315439302	1942	1942	1942	1942	426
490	20241209	104800	314612010	1943	1947	1948	1943	10998
491	20241209	104700	293220820	1948	1950	1950	1948	287
492	20241209	104600	292661462	1950	1950	1950	1950	69
493	20241209	104500	292526912	1949	1949	1949	1949	0
494	20241209	104400	292526912	1949	1949	1949	1949	0
495	20241209	104300	292526912	1949	1949	1949	1949	100
496	20241209	104200	292332012	1949	1955	1955	1948	170
497	20241209	104100	292000657	1949	1949	1949	1949	113
498	20241209	104000	291780420	1955	1955	1955	1955	0
499	20241209	103900	291780420	1955	1948	1955	1948	2
500	20241209	103800	291776517	1946	1946	1946	1946	0
501	20241209	103700	291776517	1946	1955	1955	1946	100
502	20241209	103600	291581872	1946	1946	1946	1946	1200
503	20241209	103500	289246672	1946	1943	1952	1943	2060
504	20241209	103400	285229901	1943	1945	1945	1943	15
505	20241209	103300	285200728	1945	1945	1945	1945	100
506	20241209	103200	285006228	1945	1945	1945	1945	106
507	20241209	103100	284800058	1946	1947	1948	1946	48
508	20241209	103000	284706601	1948	1948	1948	1948	1
509	20241209	102900	284704653	1948	1951	1951	1948	256
510	20241209	102800	284205809	1952	1940	1952	1940	21
511	20241209	102700	284165057	1940	1943	1952	1940	1120
512	20241209	102600	281989122	1940	1944	1944	1940	1690
513	20241209	102500	278706320	1945	1948	1952	1945	2860
514	20241209	102400	273142292	1948	1953	1953	1948	4198
515	20241209	102300	264954079	1953	1958	1958	1953	170
516	20241209	102200	264621229	1958	1958	1965	1958	8
517	20241209	102100	264605523	1957	1957	1957	1957	210
518	20241209	102000	264194553	1958	1952	1958	1952	140
519	20241209	101900	263921213	1958	1958	1958	1958	10
520	20241209	101800	263901633	1958	1958	1958	1952	169
521	20241209	101700	263571536	1958	1961	1961	1952	401
522	20241209	101600	262787980	1961	1958	1961	1958	17
523	20241209	101500	262754652	1958	1958	1958	1958	77
524	20241209	101400	262603886	1958	1958	1958	1958	1
525	20241209	101300	262601928	1958	1958	1958	1958	16
526	20241209	101200	262570600	1958	1958	1958	1958	60
527	20241209	101100	262453120	1960	1960	1960	1960	10
528	20241209	101000	262433520	1965	1964	1965	1960	1020
529	20241209	100900	260429415	1961	1958	1964	1958	40
530	20241209	100800	260351025	1964	1964	1964	1964	7
531	20241209	100700	260337277	1961	1955	1961	1955	501
532	20241209	100600	259355321	1959	1960	1960	1959	70
533	20241209	100500	259218131	1960	1960	1960	1960	0
534	20241209	100400	259218131	1960	1948	1960	1948	1054
535	20241209	100300	257164291	1960	1960	1960	1947	511
536	20241209	100200	256168352	1960	1960	1960	1960	123
537	20241209	100100	255927272	1960	1960	1960	1960	106
538	20241209	100000	255719512	1960	1960	1960	1960	301
539	20241209	095900	255129552	1960	1960	1960	1960	204
540	20241209	095800	254729712	1960	1952	1960	1952	36
541	20241209	095700	254659400	1952	1949	1952	1949	6426
542	20241209	095600	242129059	1949	1945	1949	1945	4421
543	20241209	095500	233526371	1940	1940	1940	1940	1500
544	20241209	095400	230616371	1939	1939	1939	1939	60
545	20241209	095300	230500031	1939	1946	1946	1939	2441
546	20241209	095200	225765081	1946	1946	1946	1946	751
547	20241209	095100	224303635	1946	1946	1946	1946	55
548	20241209	095000	224196605	1946	1946	1946	1946	0
549	20241209	094900	224196605	1946	1946	1946	1945	840
550	20241209	094800	222562327	1946	1946	1946	1946	119
551	20241209	094700	222330753	1946	1946	1946	1946	888
552	20241209	094600	220602705	1946	1946	1946	1946	555
553	20241209	094500	219522675	1946	1936	1946	1936	254
554	20241209	094400	219030421	1937	1946	1946	1937	560
555	20241209	094300	217945171	1946	1946	1946	1946	115
556	20241209	094200	217721381	1946	1931	1946	1931	4373
557	20241209	094100	209271980	1931	1931	1931	1931	31
558	20241209	094000	209212119	1931	1931	1931	1930	1541
559	20241209	093900	206236450	1931	1935	1935	1928	2054
560	20241209	093800	202272156	1931	1935	1935	1931	132
561	20241209	093700	202016752	1935	1935	1935	1922	526
562	20241209	093600	200998974	1935	1935	1935	1927	2501
563	20241209	093500	196167777	1930	1935	1935	1930	458
564	20241209	093400	195283222	1935	1935	1936	1935	2560
565	20241209	093300	190329568	1933	1930	1933	1929	995
566	20241209	093200	188408697	1921	1921	1925	1919	13387
567	20241209	093100	162672854	1919	1913	1921	1910	221
568	20241209	093000	162250123	1910	1922	1922	1910	5963
569	20241209	092900	150855723	1922	1921	1922	1915	980
570	20241209	092800	148976086	1922	1922	1922	1917	4251
571	20241209	092700	140819053	1922	1923	1923	1921	616
572	20241209	092600	139635191	1922	1920	1928	1920	335
573	20241209	092500	138990895	1928	1928	1929	1920	7661
574	20241209	092400	124243062	1933	1935	1936	1933	511
575	20241209	092300	123255084	1936	1949	1949	1935	278
576	20241209	092200	122716939	1935	1927	1949	1927	1073
577	20241209	092100	120633222	1927	1938	1938	1927	1657
578	20241209	092000	117426863	1927	1933	1938	1927	1584
579	20241209	091900	114370129	1934	1941	1947	1934	2743
580	20241209	091800	109060740	1942	1950	1950	1936	1821
581	20241209	091700	105524750	1950	1950	1950	1950	272
582	20241209	091600	104994350	1948	1939	1948	1936	1762
583	20241209	091500	101577142	1940	1950	1950	1940	2165
584	20241209	091400	97372193	1950	1950	1950	1949	2566
585	20241209	091300	92368822	1950	1945	1950	1945	385
586	20241209	091200	91618142	1950	1941	1950	1940	3914
587	20241209	091100	83999970	1935	1931	1935	1930	5169
588	20241209	091000	74015387	1931	1944	1944	1929	1745
589	20241209	090900	70643028	1944	1930	1944	1929	961
590	20241209	090800	68788882	1930	1935	1950	1910	2225
591	20241209	090700	64516001	1935	1910	1935	1910	11612
592	20241209	090600	42244251	1835	1835	1835	1835	0
593	20241209	090500	42244251	1835	1835	1835	1835	0
594	20241209	090400	42244251	1835	1950	1950	1835	6165
595	20241209	090300	30471705	1950	1950	1970	1950	6840
596	20241209	090200	17128680	1950	1992	1992	1950	6951
597	20241209	090100	3419630	1993	2000	2000	1993	467
598	20241209	090000	2487100	1999	2005	2015	1999	1241