KissMeData/169330/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	202300	19365930	1985	1985	1985	1985	1771
3	20241212	202200	19365930	1985	1985	1985	1985	0
4	20241212	202100	19365930	1985	1985	1985	1985	0
5	20241212	202000	19365930	1985	1985	1985	1985	0
6	20241212	201900	19365930	1985	1985	1985	1985	0
7	20241212	201800	19365930	1985	1985	1985	1985	0
8	20241212	201700	19365930	1985	1985	1985	1985	0
9	20241212	201600	19365930	1985	1985	1985	1985	0
10	20241212	201500	19365930	1985	1985	1985	1985	0
11	20241212	201400	19365930	1985	1985	1985	1985	0
12	20241212	201300	19365930	1985	1985	1985	1985	0
13	20241212	201200	19365930	1985	1985	1985	1985	0
14	20241212	201100	19365930	1985	1985	1985	1985	0
15	20241212	201000	19365930	1985	1985	1985	1985	0
16	20241212	200900	19365930	1985	1985	1985	1985	0
17	20241212	200800	19365930	1985	1985	1985	1985	0
18	20241212	200700	19365930	1985	1985	1985	1985	0
19	20241212	200600	19365930	1985	1985	1985	1985	0
20	20241212	200500	19365930	1985	1985	1985	1985	0
21	20241212	200400	19365930	1985	1985	1985	1985	0
22	20241212	200300	19365930	1985	1985	1985	1985	0
23	20241212	200200	19365930	1985	1985	1985	1985	0
24	20241212	200100	19365930	1985	1985	1985	1985	0
25	20241212	200000	19365930	1985	1985	1985	1985	0
26	20241212	195900	19365930	1985	1985	1985	1985	0
27	20241212	195800	19365930	1985	1985	1985	1985	0
28	20241212	195700	19365930	1985	1985	1985	1985	0
29	20241212	195600	19365930	1985	1985	1985	1985	0
30	20241212	195500	19365930	1985	1985	1985	1985	0
31	20241212	195400	19365930	1985	1985	1985	1985	0
32	20241212	195300	19365930	1985	1985	1985	1985	1771
33	20241212	195200	19365930	1985	1985	1985	1985	0
34	20241212	195100	19365930	1985	1985	1985	1985	0
35	20241212	195000	19365930	1985	1985	1985	1985	0
36	20241212	194900	19365930	1985	1985	1985	1985	0
37	20241212	194800	19365930	1985	1985	1985	1985	0
38	20241212	194700	19365930	1985	1985	1985	1985	0
39	20241212	194600	19365930	1985	1985	1985	1985	0
40	20241212	194500	19365930	1985	1985	1985	1985	0
41	20241212	194400	19365930	1985	1985	1985	1985	0
42	20241212	194300	19365930	1985	1985	1985	1985	0
43	20241212	194200	19365930	1985	1985	1985	1985	0
44	20241212	194100	19365930	1985	1985	1985	1985	0
45	20241212	194000	19365930	1985	1985	1985	1985	0
46	20241212	193900	19365930	1985	1985	1985	1985	0
47	20241212	193800	19365930	1985	1985	1985	1985	0
48	20241212	193700	19365930	1985	1985	1985	1985	0
49	20241212	193600	19365930	1985	1985	1985	1985	0
50	20241212	193500	19365930	1985	1985	1985	1985	0
51	20241212	193400	19365930	1985	1985	1985	1985	0
52	20241212	193300	19365930	1985	1985	1985	1985	0
53	20241212	193200	19365930	1985	1985	1985	1985	0
54	20241212	193100	19365930	1985	1985	1985	1985	0
55	20241212	193000	19365930	1985	1985	1985	1985	0
56	20241212	192900	19365930	1985	1985	1985	1985	0
57	20241212	192800	19365930	1985	1985	1985	1985	0
58	20241212	192700	19365930	1985	1985	1985	1985	0
59	20241212	192600	19365930	1985	1985	1985	1985	0
60	20241212	192500	19365930	1985	1985	1985	1985	0
61	20241212	192400	19365930	1985	1985	1985	1985	0
62	20241212	192300	19365930	1985	1985	1985	1985	1771
63	20241212	192200	19365930	1985	1985	1985	1985	0
64	20241212	192100	19365930	1985	1985	1985	1985	0
65	20241212	192000	19365930	1985	1985	1985	1985	0
66	20241212	191900	19365930	1985	1985	1985	1985	0
67	20241212	191800	19365930	1985	1985	1985	1985	0
68	20241212	191700	19365930	1985	1985	1985	1985	0
69	20241212	191600	19365930	1985	1985	1985	1985	0
70	20241212	191500	19365930	1985	1985	1985	1985	0
71	20241212	191400	19365930	1985	1985	1985	1985	0
72	20241212	191300	19365930	1985	1985	1985	1985	0
73	20241212	191200	19365930	1985	1985	1985	1985	0
74	20241212	191100	19365930	1985	1985	1985	1985	0
75	20241212	191000	19365930	1985	1985	1985	1985	0
76	20241212	190900	19365930	1985	1985	1985	1985	0
77	20241212	190800	19365930	1985	1985	1985	1985	0
78	20241212	190700	19365930	1985	1985	1985	1985	0
79	20241212	190600	19365930	1985	1985	1985	1985	0
80	20241212	190500	19365930	1985	1985	1985	1985	0
81	20241212	190400	19365930	1985	1985	1985	1985	0
82	20241212	190300	19365930	1985	1985	1985	1985	0
83	20241212	190200	19365930	1985	1985	1985	1985	0
84	20241212	190100	19365930	1985	1985	1985	1985	0
85	20241212	190000	19365930	1985	1985	1985	1985	0
86	20241212	185900	19365930	1985	1985	1985	1985	0
87	20241212	185800	19365930	1985	1985	1985	1985	0
88	20241212	185700	19365930	1985	1985	1985	1985	0
89	20241212	185600	19365930	1985	1985	1985	1985	0
90	20241212	185500	19365930	1985	1985	1985	1985	0
91	20241212	185400	19365930	1985	1985	1985	1985	0
92	20241212	185300	19365930	1985	1985	1985	1985	1771
93	20241212	185200	19365930	1985	1985	1985	1985	0
94	20241212	185100	19365930	1985	1985	1985	1985	0
95	20241212	185000	19365930	1985	1985	1985	1985	0
96	20241212	184900	19365930	1985	1985	1985	1985	0
97	20241212	184800	19365930	1985	1985	1985	1985	0
98	20241212	184700	19365930	1985	1985	1985	1985	0
99	20241212	184600	19365930	1985	1985	1985	1985	0
100	20241212	184500	19365930	1985	1985	1985	1985	0
101	20241212	184400	19365930	1985	1985	1985	1985	0
102	20241212	184300	19365930	1985	1985	1985	1985	0
103	20241212	184200	19365930	1985	1985	1985	1985	0
104	20241212	184100	19365930	1985	1985	1985	1985	0
105	20241212	184000	19365930	1985	1985	1985	1985	0
106	20241212	183900	19365930	1985	1985	1985	1985	0
107	20241212	183800	19365930	1985	1985	1985	1985	0
108	20241212	183700	19365930	1985	1985	1985	1985	0
109	20241212	183600	19365930	1985	1985	1985	1985	0
110	20241212	183500	19365930	1985	1985	1985	1985	0
111	20241212	183400	19365930	1985	1985	1985	1985	0
112	20241212	183300	19365930	1985	1985	1985	1985	0
113	20241212	183200	19365930	1985	1985	1985	1985	0
114	20241212	183100	19365930	1985	1985	1985	1985	0
115	20241212	183000	19365930	1985	1985	1985	1985	0
116	20241212	182900	19365930	1985	1985	1985	1985	0
117	20241212	182800	19365930	1985	1985	1985	1985	0
118	20241212	182700	19365930	1985	1985	1985	1985	0
119	20241212	182600	19365930	1985	1985	1985	1985	0
120	20241212	182500	19365930	1985	1985	1985	1985	0
121	20241212	182400	19365930	1985	1985	1985	1985	0
122	20241212	182300	19365930	1985	1985	1985	1985	1771
123	20241212	182200	19365930	1985	1985	1985	1985	0
124	20241212	182100	19365930	1985	1985	1985	1985	0
125	20241212	182000	19365930	1985	1985	1985	1985	0
126	20241212	181900	19365930	1985	1985	1985	1985	0
127	20241212	181800	19365930	1985	1985	1985	1985	0
128	20241212	181700	19365930	1985	1985	1985	1985	0
129	20241212	181600	19365930	1985	1985	1985	1985	0
130	20241212	181500	19365930	1985	1985	1985	1985	0
131	20241212	181400	19365930	1985	1985	1985	1985	0
132	20241212	181300	19365930	1985	1985	1985	1985	0
133	20241212	181200	19365930	1985	1985	1985	1985	0
134	20241212	181100	19365930	1985	1985	1985	1985	0
135	20241212	181000	19365930	1985	1985	1985	1985	0
136	20241212	180900	19365930	1985	1985	1985	1985	0
137	20241212	180800	19365930	1985	1985	1985	1985	0
138	20241212	180700	19365930	1985	1985	1985	1985	0
139	20241212	180600	19365930	1985	1985	1985	1985	0
140	20241212	180500	19365930	1985	1985	1985	1985	0
141	20241212	180400	19365930	1985	1985	1985	1985	0
142	20241212	180300	19365930	1985	1985	1985	1985	0
143	20241212	180200	19365930	1985	1985	1985	1985	0
144	20241212	180100	19365930	1985	1985	1985	1985	0
145	20241212	180000	19365930	1985	1985	1985	1985	0
146	20241212	175900	19365930	1985	1985	1985	1985	0
147	20241212	175800	19365930	1985	1985	1985	1985	0
148	20241212	175700	19365930	1985	1985	1985	1985	0
149	20241212	175600	19365930	1985	1985	1985	1985	0
150	20241212	175500	19365930	1985	1985	1985	1985	0
151	20241212	175400	19365930	1985	1985	1985	1985	0
152	20241212	175300	19365930	1985	1985	1985	1985	1771
153	20241212	175200	19365930	1985	1985	1985	1985	0
154	20241212	175100	19365930	1985	1985	1985	1985	0
155	20241212	175000	19365930	1985	1985	1985	1985	0
156	20241212	174900	19365930	1985	1985	1985	1985	0
157	20241212	174800	19365930	1985	1985	1985	1985	0
158	20241212	174700	19365930	1985	1985	1985	1985	0
159	20241212	174600	19365930	1985	1985	1985	1985	0
160	20241212	174500	19365930	1985	1985	1985	1985	0
161	20241212	174400	19365930	1985	1985	1985	1985	0
162	20241212	174300	19365930	1985	1985	1985	1985	0
163	20241212	174200	19365930	1985	1985	1985	1985	0
164	20241212	174100	19365930	1985	1985	1985	1985	0
165	20241212	174000	19365930	1985	1985	1985	1985	0
166	20241212	173900	19365930	1985	1985	1985	1985	0
167	20241212	173800	19365930	1985	1985	1985	1985	0
168	20241212	173700	19365930	1985	1985	1985	1985	0
169	20241212	173600	19365930	1985	1985	1985	1985	0
170	20241212	173500	19365930	1985	1985	1985	1985	0
171	20241212	173400	19365930	1985	1985	1985	1985	0
172	20241212	173300	19365930	1985	1985	1985	1985	0
173	20241212	173200	19365930	1985	1985	1985	1985	0
174	20241212	173100	19365930	1985	1985	1985	1985	0
175	20241212	173000	19365930	1985	1985	1985	1985	0
176	20241212	172900	19365930	1985	1985	1985	1985	0
177	20241212	172800	19365930	1985	1985	1985	1985	0
178	20241212	172700	19365930	1985	1985	1985	1985	0
179	20241212	172600	19365930	1985	1985	1985	1985	0
180	20241212	172500	19365930	1985	1985	1985	1985	0
181	20241212	172400	19365930	1985	1985	1985	1985	0
182	20241212	172300	19365930	1985	1985	1985	1985	1771
183	20241212	172200	19365930	1985	1985	1985	1985	0
184	20241212	172100	19365930	1985	1985	1985	1985	0
185	20241212	172000	19365930	1985	1985	1985	1985	0
186	20241212	171900	19365930	1985	1985	1985	1985	0
187	20241212	171800	19365930	1985	1985	1985	1985	0
188	20241212	171700	19365930	1985	1985	1985	1985	0
189	20241212	171600	19365930	1985	1985	1985	1985	0
190	20241212	171500	19365930	1985	1985	1985	1985	0
191	20241212	171400	19365930	1985	1985	1985	1985	0
192	20241212	171300	19365930	1985	1985	1985	1985	0
193	20241212	171200	19365930	1985	1985	1985	1985	0
194	20241212	171100	19365930	1985	1985	1985	1985	0
195	20241212	171000	19365930	1985	1985	1985	1985	0
196	20241212	170900	19365930	1985	1985	1985	1985	0
197	20241212	170800	19365930	1985	1985	1985	1985	0
198	20241212	170700	19365930	1985	1985	1985	1985	0
199	20241212	170600	19365930	1985	1985	1985	1985	0
200	20241212	170500	19365930	1985	1985	1985	1985	0
201	20241212	170400	19365930	1985	1985	1985	1985	0
202	20241212	170300	19365930	1985	1985	1985	1985	0
203	20241212	170200	19365930	1985	1985	1985	1985	0
204	20241212	170100	19365930	1985	1985	1985	1985	0
205	20241212	170000	19365930	1985	1985	1985	1985	0
206	20241212	165900	19365930	1985	1985	1985	1985	0
207	20241212	165800	19365930	1985	1985	1985	1985	0
208	20241212	165700	19365930	1985	1985	1985	1985	0
209	20241212	165600	19365930	1985	1985	1985	1985	0
210	20241212	165500	19365930	1985	1985	1985	1985	0
211	20241212	165400	19365930	1985	1985	1985	1985	0
212	20241212	165300	19365930	1985	1985	1985	1985	1771
213	20241212	165200	19365930	1985	1985	1985	1985	0
214	20241212	165100	19365930	1985	1985	1985	1985	0
215	20241212	165000	19365930	1985	1985	1985	1985	0
216	20241212	164900	19365930	1985	1985	1985	1985	0
217	20241212	164800	19365930	1985	1985	1985	1985	0
218	20241212	164700	19365930	1985	1985	1985	1985	0
219	20241212	164600	19365930	1985	1985	1985	1985	0
220	20241212	164500	19365930	1985	1985	1985	1985	0
221	20241212	164400	19365930	1985	1985	1985	1985	0
222	20241212	164300	19365930	1985	1985	1985	1985	0
223	20241212	164200	19365930	1985	1985	1985	1985	0
224	20241212	164100	19365930	1985	1985	1985	1985	0
225	20241212	164000	19365930	1985	1985	1985	1985	0
226	20241212	163900	19365930	1985	1985	1985	1985	0
227	20241212	163800	19365930	1985	1985	1985	1985	0
228	20241212	163700	19365930	1985	1985	1985	1985	0
229	20241212	163600	19365930	1985	1985	1985	1985	0
230	20241212	163500	19365930	1985	1985	1985	1985	0
231	20241212	163400	19365930	1985	1985	1985	1985	0
232	20241212	163300	19365930	1985	1985	1985	1985	0
233	20241212	163200	19365930	1985	1985	1985	1985	0
234	20241212	163100	19365930	1985	1985	1985	1985	0
235	20241212	163000	19365930	1985	1985	1985	1985	0
236	20241212	162900	19365930	1985	1985	1985	1985	0
237	20241212	162800	19365930	1985	1985	1985	1985	0
238	20241212	162700	19365930	1985	1985	1985	1985	0
239	20241212	162600	19365930	1985	1985	1985	1985	0
240	20241212	162500	19365930	1985	1985	1985	1985	0
241	20241212	162400	19365930	1985	1985	1985	1985	0
242	20241212	162300	19365930	1985	1985	1985	1985	1771
243	20241212	162200	19365930	1985	1985	1985	1985	0
244	20241212	162100	19365930	1985	1985	1985	1985	0
245	20241212	162000	19365930	1985	1985	1985	1985	0
246	20241212	161900	19365930	1985	1985	1985	1985	0
247	20241212	161800	19365930	1985	1985	1985	1985	0
248	20241212	161700	19365930	1985	1985	1985	1985	0
249	20241212	161600	19365930	1985	1985	1985	1985	0
250	20241212	161500	19365930	1985	1985	1985	1985	0
251	20241212	161400	19365930	1985	1985	1985	1985	0
252	20241212	161300	19365930	1985	1985	1985	1985	0
253	20241212	161200	19365930	1985	1985	1985	1985	0
254	20241212	161100	19365930	1985	1985	1985	1985	0
255	20241212	161000	19365930	1985	1985	1985	1985	0
256	20241212	160900	19365930	1985	1985	1985	1985	0
257	20241212	160800	19365930	1985	1985	1985	1985	0
258	20241212	160700	19365930	1985	1985	1985	1985	0
259	20241212	160600	19365930	1985	1985	1985	1985	0
260	20241212	160500	19365930	1985	1985	1985	1985	0
261	20241212	160400	19365930	1985	1985	1985	1985	0
262	20241212	160300	19365930	1985	1985	1985	1985	0
263	20241212	160200	19365930	1985	1985	1985	1985	0
264	20241212	160100	19365930	1985	1985	1985	1985	0
265	20241212	160000	19365930	1985	1985	1985	1985	0
266	20241212	155900	19365930	1985	1985	1985	1985	0
267	20241212	155800	19365930	1985	1985	1985	1985	0
268	20241212	155700	19365930	1985	1985	1985	1985	0
269	20241212	155600	19365930	1985	1985	1985	1985	0
270	20241212	155500	19365930	1985	1985	1985	1985	0
271	20241212	155400	19365930	1985	1985	1985	1985	0
272	20241212	155300	19365930	1985	1985	1985	1985	1771
273	20241212	155200	19365930	1985	1985	1985	1985	0
274	20241212	155100	19365930	1985	1985	1985	1985	0
275	20241212	155000	19365930	1985	1985	1985	1985	0
276	20241212	154900	19365930	1985	1985	1985	1985	0
277	20241212	154800	19365930	1985	1985	1985	1985	0
278	20241212	154700	19365930	1985	1985	1985	1985	0
279	20241212	154600	19365930	1985	1985	1985	1985	0
280	20241212	154500	19365930	1985	1985	1985	1985	0
281	20241212	154400	19365930	1985	1985	1985	1985	0
282	20241212	154300	19365930	1985	1985	1985	1985	0
283	20241212	154200	19365930	1985	1985	1985	1985	0
284	20241212	154100	19365930	1985	1985	1985	1985	0
285	20241212	154000	19365930	1985	1985	1985	1985	0
286	20241212	153900	19365930	1985	1985	1985	1985	0
287	20241212	153800	19365930	1985	1985	1985	1985	0
288	20241212	153700	19365930	1985	1985	1985	1985	0
289	20241212	153600	19365930	1985	1985	1985	1985	0
290	20241212	153500	19365930	1985	1985	1985	1985	0
291	20241212	153400	19365930	1985	1985	1985	1985	0
292	20241212	153300	19365930	1985	1985	1985	1985	0
293	20241212	153200	19365930	1985	1985	1985	1985	0
294	20241212	153100	19365930	1985	1985	1985	1985	0
295	20241212	153000	19365930	1985	1985	1985	1985	1771
296	20241212	152900	15850495	1974	1974	1974	1974	0
297	20241212	152800	15850495	1974	1974	1974	1974	0
298	20241212	152700	15850495	1974	1974	1974	1974	0
299	20241212	152600	15850495	1974	1974	1974	1974	0
300	20241212	152500	15850495	1974	1974	1974	1974	0
301	20241212	152400	15850495	1974	1974	1974	1974	0
302	20241212	152300	15850495	1974	1974	1974	1974	0
303	20241212	152200	15850495	1974	1974	1974	1974	0
304	20241212	152100	15850495	1974	1974	1974	1974	0
305	20241212	152000	15850495	1974	1974	1974	1974	0
306	20241212	151900	15850495	1974	1974	1974	1974	0
307	20241212	151800	15850495	1974	1974	1974	1974	0
308	20241212	151700	15850495	1974	1974	1974	1974	0
309	20241212	151600	15850495	1974	1974	1974	1974	0
310	20241212	151500	15850495	1974	1974	1974	1974	0
311	20241212	151400	15850495	1974	1974	1974	1974	0
312	20241212	151300	15850495	1974	1974	1974	1974	0
313	20241212	151200	15850495	1974	1974	1974	1974	0
314	20241212	151100	15850495	1974	1974	1974	1974	0
315	20241212	151000	15850495	1974	1974	1974	1974	0
316	20241212	150900	15850495	1974	1974	1974	1974	0
317	20241212	150800	15850495	1974	1974	1974	1974	0
318	20241212	150700	15850495	1974	1974	1974	1974	0
319	20241212	150600	15850495	1974	1974	1974	1974	0
320	20241212	150500	15850495	1974	1974	1974	1974	5
321	20241212	150400	15840625	1974	1974	1974	1974	1
322	20241212	150300	15838651	1963	1963	1963	1963	0
323	20241212	150200	15838651	1963	1963	1963	1963	0
324	20241212	150100	15838651	1963	1963	1963	1963	6
325	20241212	150000	15826873	1974	1974	1974	1974	0
326	20241212	145900	15826873	1974	1974	1974	1974	466
327	20241212	145800	14906989	1974	1974	1974	1974	0
328	20241212	145700	14906989	1974	1974	1974	1974	0
329	20241212	145600	14906989	1974	1974	1974	1974	0
330	20241212	145500	14906989	1974	1974	1974	1974	0
331	20241212	145400	14906989	1974	1974	1974	1974	0
332	20241212	145300	14906989	1974	1974	1974	1974	0
333	20241212	145200	14906989	1974	1974	1974	1974	0
334	20241212	145100	14906989	1974	1974	1974	1974	0
335	20241212	145000	14906989	1974	1974	1974	1974	0
336	20241212	144900	14906989	1974	1974	1974	1974	0
337	20241212	144800	14906989	1974	1974	1974	1974	0
338	20241212	144700	14906989	1974	1974	1974	1974	0
339	20241212	144600	14906989	1974	1974	1974	1974	0
340	20241212	144500	14906989	1974	1974	1974	1974	0
341	20241212	144400	14906989	1974	1974	1974	1974	0
342	20241212	144300	14906989	1974	1974	1974	1974	0
343	20241212	144200	14906989	1974	1974	1974	1974	0
344	20241212	144100	14906989	1974	1974	1974	1974	0
345	20241212	144000	14906989	1974	1974	1974	1974	0
346	20241212	143900	14906989	1974	1974	1974	1974	0
347	20241212	143800	14906989	1974	1974	1974	1974	0
348	20241212	143700	14906989	1974	1973	1974	1973	80
349	20241212	143600	14749139	1973	1973	1973	1973	1
350	20241212	143500	14747166	1972	1972	1972	1972	0
351	20241212	143400	14747166	1972	1972	1972	1972	0
352	20241212	143300	14747166	1972	1972	1972	1972	0
353	20241212	143200	14747166	1972	1972	1972	1972	0
354	20241212	143100	14747166	1972	1972	1972	1972	0
355	20241212	143000	14747166	1972	1972	1972	1972	0
356	20241212	142900	14747166	1972	1972	1972	1972	0
357	20241212	142800	14747166	1972	1972	1972	1972	0
358	20241212	142700	14747166	1972	1972	1972	1972	0
359	20241212	142600	14747166	1972	1972	1972	1972	0
360	20241212	142500	14747166	1972	1972	1972	1972	0
361	20241212	142400	14747166	1972	1972	1972	1972	0
362	20241212	142300	14747166	1972	1972	1972	1972	0
363	20241212	142200	14747166	1972	1972	1972	1972	0
364	20241212	142100	14747166	1972	1972	1972	1972	0
365	20241212	142000	14747166	1972	1972	1972	1972	0
366	20241212	141900	14747166	1972	1972	1972	1972	0
367	20241212	141800	14747166	1972	1972	1972	1972	0
368	20241212	141700	14747166	1972	1972	1972	1972	0
369	20241212	141600	14747166	1972	1972	1972	1972	1
370	20241212	141500	14745194	1972	1972	1972	1972	0
371	20241212	141400	14745194	1972	1972	1972	1972	0
372	20241212	141300	14745194	1972	1972	1972	1972	0
373	20241212	141200	14745194	1972	1972	1972	1972	0
374	20241212	141100	14745194	1972	1972	1972	1972	0
375	20241212	141000	14745194	1972	1972	1972	1972	0
376	20241212	140900	14745194	1972	1972	1972	1972	0
377	20241212	140800	14745194	1972	1972	1972	1972	0
378	20241212	140700	14745194	1972	1971	1972	1971	30
379	20241212	140600	14686036	1971	1971	1971	1971	0
380	20241212	140500	14686036	1971	1971	1971	1971	0
381	20241212	140400	14686036	1971	1971	1971	1971	0
382	20241212	140300	14686036	1971	1971	1971	1971	0
383	20241212	140200	14686036	1971	1971	1971	1971	0
384	20241212	140100	14686036	1971	1971	1971	1971	0
385	20241212	140000	14686036	1971	1971	1971	1971	0
386	20241212	135900	14686036	1971	1971	1971	1971	0
387	20241212	135800	14686036	1971	1971	1971	1971	0
388	20241212	135700	14686036	1971	1971	1971	1971	0
389	20241212	135600	14686036	1971	1971	1971	1971	0
390	20241212	135500	14686036	1971	1971	1971	1971	0
391	20241212	135400	14686036	1971	1971	1971	1971	0
392	20241212	135300	14686036	1971	1971	1971	1971	0
393	20241212	135200	14686036	1971	1971	1971	1971	0
394	20241212	135100	14686036	1971	1971	1971	1971	0
395	20241212	135000	14686036	1971	1971	1971	1971	0
396	20241212	134900	14686036	1971	1971	1971	1971	0
397	20241212	134800	14686036	1971	1971	1971	1971	0
398	20241212	134700	14686036	1971	1971	1971	1971	0
399	20241212	134600	14686036	1971	1971	1971	1971	0
400	20241212	134500	14686036	1971	1971	1971	1971	0
401	20241212	134400	14686036	1971	1971	1971	1971	0
402	20241212	134300	14686036	1971	1971	1971	1971	0
403	20241212	134200	14686036	1971	1971	1971	1971	0
404	20241212	134100	14686036	1971	1971	1971	1971	0
405	20241212	134000	14686036	1971	1971	1971	1971	0
406	20241212	133900	14686036	1971	1971	1971	1971	0
407	20241212	133800	14686036	1971	1971	1971	1971	0
408	20241212	133700	14686036	1971	1971	1971	1971	10
409	20241212	133600	14666326	1971	1971	1971	1971	0
410	20241212	133500	14666326	1971	1971	1971	1971	0
411	20241212	133400	14666326	1971	1971	1971	1971	0
412	20241212	133300	14666326	1971	1971	1971	1971	2
413	20241212	133200	14662384	1953	1953	1953	1953	0
414	20241212	133100	14662384	1953	1953	1953	1953	0
415	20241212	133000	14662384	1953	1953	1953	1953	0
416	20241212	132900	14662384	1953	1953	1953	1953	0
417	20241212	132800	14662384	1953	1953	1953	1953	0
418	20241212	132700	14662384	1953	1953	1953	1953	0
419	20241212	132600	14662384	1953	1953	1953	1953	0
420	20241212	132500	14662384	1953	1953	1953	1953	0
421	20241212	132400	14662384	1953	1953	1953	1953	0
422	20241212	132300	14662384	1953	1953	1953	1953	0
423	20241212	132200	14662384	1953	1953	1953	1953	0
424	20241212	132100	14662384	1953	1953	1953	1953	0
425	20241212	132000	14662384	1953	1953	1953	1953	0
426	20241212	131900	14662384	1953	1953	1953	1953	0
427	20241212	131800	14662384	1953	1953	1953	1953	0
428	20241212	131700	14662384	1953	1953	1953	1953	0
429	20241212	131600	14662384	1953	1953	1953	1953	0
430	20241212	131500	14662384	1953	1953	1953	1953	0
431	20241212	131400	14662384	1953	1953	1953	1953	0
432	20241212	131300	14662384	1953	1953	1953	1953	0
433	20241212	131200	14662384	1953	1953	1953	1953	0
434	20241212	131100	14662384	1953	1953	1953	1953	0
435	20241212	131000	14662384	1953	1953	1953	1953	0
436	20241212	130900	14662384	1953	1953	1953	1953	0
437	20241212	130800	14662384	1953	1953	1953	1953	0
438	20241212	130700	14662384	1953	1953	1953	1953	0
439	20241212	130600	14662384	1953	1953	1953	1953	0
440	20241212	130500	14662384	1953	1953	1953	1953	0
441	20241212	130400	14662384	1953	1953	1953	1953	0
442	20241212	130300	14662384	1953	1953	1953	1953	0
443	20241212	130200	14662384	1953	1953	1953	1953	100
444	20241212	130100	14467084	1953	1953	1953	1953	0
445	20241212	130000	14467084	1953	1953	1953	1953	0
446	20241212	125900	14467084	1953	1953	1953	1953	0
447	20241212	125800	14467084	1953	1953	1953	1953	0
448	20241212	125700	14467084	1953	1953	1953	1953	0
449	20241212	125600	14467084	1953	1953	1953	1953	0
450	20241212	125500	14467084	1953	1953	1953	1953	0
451	20241212	125400	14467084	1953	1953	1953	1953	0
452	20241212	125300	14467084	1953	1953	1953	1953	0
453	20241212	125200	14467084	1953	1953	1953	1953	0
454	20241212	125100	14467084	1953	1953	1953	1953	0
455	20241212	125000	14467084	1953	1953	1953	1953	0
456	20241212	124900	14467084	1953	1953	1953	1953	0
457	20241212	124800	14467084	1953	1953	1953	1953	0
458	20241212	124700	14467084	1953	1953	1953	1953	0
459	20241212	124600	14467084	1953	1953	1953	1953	0
460	20241212	124500	14467084	1953	1953	1953	1953	0
461	20241212	124400	14467084	1953	1953	1953	1953	0
462	20241212	124300	14467084	1953	1953	1953	1953	0
463	20241212	124200	14467084	1953	1953	1953	1953	0
464	20241212	124100	14467084	1953	1953	1953	1953	0
465	20241212	124000	14467084	1953	1953	1953	1953	0
466	20241212	123900	14467084	1953	1953	1953	1953	0
467	20241212	123800	14467084	1953	1953	1953	1953	0
468	20241212	123700	14467084	1953	1953	1953	1953	0
469	20241212	123600	14467084	1953	1953	1953	1953	0
470	20241212	123500	14467084	1953	1953	1953	1953	0
471	20241212	123400	14467084	1953	1953	1953	1953	0
472	20241212	123300	14467084	1953	1953	1953	1953	0
473	20241212	123200	14467084	1953	1953	1953	1953	0
474	20241212	123100	14467084	1953	1953	1953	1953	0
475	20241212	123000	14467084	1953	1953	1953	1953	0
476	20241212	122900	14467084	1953	1953	1953	1953	0
477	20241212	122800	14467084	1953	1953	1953	1953	0
478	20241212	122700	14467084	1953	1953	1953	1953	0
479	20241212	122600	14467084	1953	1953	1953	1953	0
480	20241212	122500	14467084	1953	1953	1953	1953	0
481	20241212	122400	14467084	1953	1953	1953	1953	0
482	20241212	122300	14467084	1953	1953	1953	1953	0
483	20241212	122200	14467084	1953	1953	1953	1953	0
484	20241212	122100	14467084	1953	1953	1953	1953	0
485	20241212	122000	14467084	1953	1953	1953	1953	0
486	20241212	121900	14467084	1953	1953	1953	1953	0
487	20241212	121800	14467084	1953	1953	1953	1953	0
488	20241212	121700	14467084	1953	1953	1953	1953	0
489	20241212	121600	14467084	1953	1953	1953	1953	0
490	20241212	121500	14467084	1953	1953	1953	1953	0
491	20241212	121400	14467084	1953	1953	1953	1953	0
492	20241212	121300	14467084	1953	1953	1953	1953	0
493	20241212	121200	14467084	1953	1953	1953	1953	0
494	20241212	121100	14467084	1953	1954	1954	1953	555
495	20241212	121000	13383069	1954	1954	1954	1954	0
496	20241212	120900	13383069	1954	1954	1954	1954	0
497	20241212	120800	13383069	1954	1954	1954	1954	0
498	20241212	120700	13383069	1954	1954	1954	1954	0
499	20241212	120600	13383069	1954	1954	1954	1954	0
500	20241212	120500	13383069	1954	1954	1954	1954	270
501	20241212	120400	12855489	1954	1954	1954	1954	0
502	20241212	120300	12855489	1954	1954	1954	1954	0
503	20241212	120200	12855489	1954	1954	1954	1954	0
504	20241212	120100	12855489	1954	1955	1955	1954	300
505	20241212	120000	12269189	1953	1953	1953	1953	0
506	20241212	115900	12269189	1953	1953	1953	1953	0
507	20241212	115800	12269189	1953	1953	1953	1953	0
508	20241212	115700	12269189	1953	1956	1956	1953	100
509	20241212	115600	12073674	1955	1955	1955	1955	0
510	20241212	115500	12073674	1955	1955	1955	1955	0
511	20241212	115400	12073674	1955	1955	1955	1955	0
512	20241212	115300	12073674	1955	1955	1955	1955	0
513	20241212	115200	12073674	1955	1955	1955	1955	0
514	20241212	115100	12073674	1955	1955	1955	1955	0
515	20241212	115000	12073674	1955	1955	1955	1955	0
516	20241212	114900	12073674	1955	1955	1955	1955	0
517	20241212	114800	12073674	1955	1955	1955	1955	0
518	20241212	114700	12073674	1955	1955	1955	1955	0
519	20241212	114600	12073674	1955	1955	1955	1955	0
520	20241212	114500	12073674	1955	1956	1956	1955	33
521	20241212	114400	12009145	1961	1961	1961	1961	0
522	20241212	114300	12009145	1961	1961	1961	1961	0
523	20241212	114200	12009145	1961	1961	1961	1961	0
524	20241212	114100	12009145	1961	1961	1961	1961	0
525	20241212	114000	12009145	1961	1961	1961	1961	0
526	20241212	113900	12009145	1961	1961	1961	1961	0
527	20241212	113800	12009145	1961	1961	1961	1961	0
528	20241212	113700	12009145	1961	1961	1961	1961	0
529	20241212	113600	12009145	1961	1961	1961	1961	0
530	20241212	113500	12009145	1961	1961	1961	1961	0
531	20241212	113400	12009145	1961	1961	1961	1961	0
532	20241212	113300	12009145	1961	1961	1961	1961	0
533	20241212	113200	12009145	1961	1961	1961	1961	0
534	20241212	113100	12009145	1961	1961	1961	1961	0
535	20241212	113000	12009145	1961	1961	1961	1961	0
536	20241212	112900	12009145	1961	1961	1961	1961	0
537	20241212	112800	12009145	1961	1961	1961	1961	0
538	20241212	112700	12009145	1961	1961	1961	1961	0
539	20241212	112600	12009145	1961	1961	1961	1961	0
540	20241212	112500	12009145	1961	1961	1961	1961	0
541	20241212	112400	12009145	1961	1961	1961	1961	0
542	20241212	112300	12009145	1961	1961	1961	1961	0
543	20241212	112200	12009145	1961	1961	1961	1961	0
544	20241212	112100	12009145	1961	1961	1961	1961	0
545	20241212	112000	12009145	1961	1961	1961	1961	0
546	20241212	111900	12009145	1961	1961	1961	1961	0
547	20241212	111800	12009145	1961	1961	1961	1961	0
548	20241212	111700	12009145	1961	1961	1961	1961	0
549	20241212	111600	12009145	1961	1961	1961	1961	10
550	20241212	111500	11989535	1965	1965	1965	1965	0
551	20241212	111400	11989535	1965	1965	1965	1965	0
552	20241212	111300	11989535	1965	1965	1965	1965	0
553	20241212	111200	11989535	1965	1965	1965	1965	46
554	20241212	111100	11899145	1965	1965	1965	1965	7
555	20241212	111000	11885390	1973	1973	1973	1973	0
556	20241212	110900	11885390	1973	1973	1973	1973	0
557	20241212	110800	11885390	1973	1973	1973	1973	0
558	20241212	110700	11885390	1973	1973	1973	1973	0
559	20241212	110600	11885390	1973	1973	1973	1973	0
560	20241212	110500	11885390	1973	1973	1973	1973	0
561	20241212	110400	11885390	1973	1973	1973	1973	0
562	20241212	110300	11885390	1973	1973	1973	1973	0
563	20241212	110200	11885390	1973	1973	1973	1973	0
564	20241212	110100	11885390	1973	1973	1973	1973	0
565	20241212	110000	11885390	1973	1973	1973	1973	0
566	20241212	105900	11885390	1973	1973	1973	1973	0
567	20241212	105800	11885390	1973	1973	1973	1973	0
568	20241212	105700	11885390	1973	1973	1973	1973	0
569	20241212	105600	11885390	1973	1973	1973	1973	0
570	20241212	105500	11885390	1973	1973	1973	1973	0
571	20241212	105400	11885390	1973	1973	1973	1973	0
572	20241212	105300	11885390	1973	1973	1973	1973	0
573	20241212	105200	11885390	1973	1973	1973	1973	0
574	20241212	105100	11885390	1973	1973	1973	1973	0
575	20241212	105000	11885390	1973	1973	1973	1973	0
576	20241212	104900	11885390	1973	1973	1973	1973	0
577	20241212	104800	11885390	1973	1973	1973	1973	1
578	20241212	104700	11883417	1973	1973	1973	1973	0
579	20241212	104600	11883417	1973	1973	1973	1973	0
580	20241212	104500	11883417	1973	1973	1973	1973	0
581	20241212	104400	11883417	1973	1973	1973	1973	0
582	20241212	104300	11883417	1973	1973	1973	1973	0
583	20241212	104200	11883417	1973	1973	1973	1973	4
584	20241212	104100	11875525	1973	1973	1973	1973	41
585	20241212	104000	11794632	1973	1973	1973	1973	28
586	20241212	103900	11739388	1973	1970	1973	1970	126
587	20241212	103800	11490829	1969	1969	1969	1969	0
588	20241212	103700	11490829	1969	1969	1969	1969	0
589	20241212	103600	11490829	1969	1969	1969	1969	0
590	20241212	103500	11490829	1969	1969	1969	1969	0
591	20241212	103400	11490829	1969	1969	1969	1969	0
592	20241212	103300	11490829	1969	1969	1969	1969	0
593	20241212	103200	11490829	1969	1969	1969	1969	0
594	20241212	103100	11490829	1969	1969	1969	1969	0
595	20241212	103000	11490829	1969	1969	1969	1969	0
596	20241212	102900	11490829	1969	1969	1969	1969	0
597	20241212	102800	11490829	1969	1969	1969	1969	54
598	20241212	102700	11384503	1970	1970	1970	1970	0
599	20241212	102600	11384503	1970	1970	1970	1970	0
600	20241212	102500	11384503	1970	1970	1970	1970	0
601	20241212	102400	11384503	1970	1970	1970	1970	0
602	20241212	102300	11384503	1970	1970	1970	1970	0
603	20241212	102200	11384503	1970	1970	1970	1970	0
604	20241212	102100	11384503	1970	1970	1970	1970	0
605	20241212	102000	11384503	1970	1970	1970	1970	0
606	20241212	101900	11384503	1970	1970	1970	1970	0
607	20241212	101800	11384503	1970	1970	1970	1970	0
608	20241212	101700	11384503	1970	1970	1970	1970	0
609	20241212	101600	11384503	1970	1970	1970	1970	0
610	20241212	101500	11384503	1970	1970	1970	1970	0
611	20241212	101400	11384503	1970	1970	1970	1970	0
612	20241212	101300	11384503	1970	1970	1970	1970	0
613	20241212	101200	11384503	1970	1970	1970	1970	0
614	20241212	101100	11384503	1970	1970	1970	1970	0
615	20241212	101000	11384503	1970	1970	1970	1970	0
616	20241212	100900	11384503	1970	1970	1970	1970	0
617	20241212	100800	11384503	1970	1970	1970	1970	0
618	20241212	100700	11384503	1970	1970	1970	1970	0
619	20241212	100600	11384503	1970	1970	1970	1970	0
620	20241212	100500	11384503	1970	1970	1970	1970	6
621	20241212	100400	11372683	1969	1969	1969	1969	0
622	20241212	100300	11372683	1969	1969	1969	1969	0
623	20241212	100200	11372683	1969	1969	1969	1969	50
624	20241212	100100	11274233	1970	1970	1970	1970	0
625	20241212	100000	11274233	1970	1970	1970	1970	0
626	20241212	095900	11274233	1970	1970	1970	1970	0
627	20241212	095800	11274233	1970	1970	1970	1970	0
628	20241212	095700	11274233	1970	1970	1970	1970	0
629	20241212	095600	11274233	1970	1970	1970	1970	0
630	20241212	095500	11274233	1970	1970	1970	1970	0
631	20241212	095400	11274233	1970	1970	1970	1970	0
632	20241212	095300	11274233	1970	1970	1970	1970	0
633	20241212	095200	11274233	1970	1970	1970	1970	0
634	20241212	095100	11274233	1970	1970	1970	1970	0
635	20241212	095000	11274233	1970	1970	1970	1970	0
636	20241212	094900	11274233	1970	1970	1970	1970	0
637	20241212	094800	11274233	1970	1970	1970	1970	0
638	20241212	094700	11274233	1970	1970	1970	1970	0
639	20241212	094600	11274233	1970	1970	1970	1970	0
640	20241212	094500	11274233	1970	1970	1970	1970	0
641	20241212	094400	11274233	1970	1970	1970	1970	0
642	20241212	094300	11274233	1970	1970	1970	1970	12
643	20241212	094200	11250593	1970	1970	1970	1970	1
644	20241212	094100	11248623	1970	1970	1970	1970	5
645	20241212	094000	11238773	1960	1960	1960	1960	0
646	20241212	093900	11238773	1960	1960	1960	1960	0
647	20241212	093800	11238773	1960	1960	1960	1960	460
648	20241212	093700	10337173	1952	1952	1952	1952	0
649	20241212	093600	10337173	1952	1952	1952	1952	0
650	20241212	093500	10337173	1952	1952	1952	1952	0
651	20241212	093400	10337173	1952	1952	1952	1952	25
652	20241212	093300	10288373	1960	1960	1960	1960	0
653	20241212	093200	10288373	1960	1960	1960	1960	0
654	20241212	093100	10288373	1960	1960	1960	1960	0
655	20241212	093000	10288373	1960	1960	1960	1960	0
656	20241212	092900	10288373	1960	1960	1960	1960	0
657	20241212	092800	10288373	1960	1960	1960	1960	410
658	20241212	092700	9484773	1960	1960	1960	1960	0
659	20241212	092600	9484773	1960	1960	1960	1960	0
660	20241212	092500	9484773	1960	1960	1960	1960	0
661	20241212	092400	9484773	1960	1960	1960	1960	0
662	20241212	092300	9484773	1960	1960	1960	1960	0
663	20241212	092200	9484773	1960	1960	1960	1960	0
664	20241212	092100	9484773	1960	1960	1960	1960	0
665	20241212	092000	9484773	1960	1960	1960	1960	25
666	20241212	091900	9435773	1950	1950	1950	1950	0
667	20241212	091800	9435773	1950	1950	1950	1950	33
668	20241212	091700	9371423	1950	1950	1950	1950	72
669	20241212	091600	9231023	1940	1940	1940	1940	0
670	20241212	091500	9231023	1940	1940	1940	1940	4099
671	20241212	091400	1278963	1940	1940	1940	1940	0
672	20241212	091300	1278963	1940	1940	1940	1940	41
673	20241212	091200	1199423	1923	1923	1923	1923	0
674	20241212	091100	1199423	1923	1923	1923	1923	43
675	20241212	091000	1116734	1923	1923	1923	1923	25
676	20241212	090900	1068659	1923	1918	1923	1918	352
677	20241212	090800	392088	1922	1922	1922	1922	110
678	20241212	090700	180668	1922	1922	1922	1922	0
679	20241212	090600	180668	1922	1922	1922	1922	0
680	20241212	090500	180668	1922	1922	1922	1922	0
681	20241212	090400	180668	1922	1922	1922	1922	40
682	20241212	090300	103788	1922	1922	1922	1922	0
683	20241212	090200	103788	1922	1922	1922	1922	0
684	20241212	090100	103788	1922	1922	1922	1922	0
685	20241212	090000	103788	1922	1922	1922	1922	54