KissMeData/382480/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	213100	178855189	1969	1969	1969	1969	3785
3	20241211	213000	178855189	1969	1969	1969	1969	0
4	20241211	212900	178855189	1969	1969	1969	1969	0
5	20241211	212800	178855189	1969	1969	1969	1969	0
6	20241211	212700	178855189	1969	1969	1969	1969	0
7	20241211	212600	178855189	1969	1969	1969	1969	0
8	20241211	212500	178855189	1969	1969	1969	1969	0
9	20241211	212400	178855189	1969	1969	1969	1969	0
10	20241211	212300	178855189	1969	1969	1969	1969	0
11	20241211	212200	178855189	1969	1969	1969	1969	0
12	20241211	212100	178855189	1969	1969	1969	1969	0
13	20241211	212000	178855189	1969	1969	1969	1969	0
14	20241211	211900	178855189	1969	1969	1969	1969	0
15	20241211	211800	178855189	1969	1969	1969	1969	0
16	20241211	211700	178855189	1969	1969	1969	1969	0
17	20241211	211600	178855189	1969	1969	1969	1969	0
18	20241211	211500	178855189	1969	1969	1969	1969	0
19	20241211	211400	178855189	1969	1969	1969	1969	0
20	20241211	211300	178855189	1969	1969	1969	1969	0
21	20241211	211200	178855189	1969	1969	1969	1969	0
22	20241211	211100	178855189	1969	1969	1969	1969	0
23	20241211	211000	178855189	1969	1969	1969	1969	0
24	20241211	210900	178855189	1969	1969	1969	1969	0
25	20241211	210800	178855189	1969	1969	1969	1969	0
26	20241211	210700	178855189	1969	1969	1969	1969	0
27	20241211	210600	178855189	1969	1969	1969	1969	0
28	20241211	210500	178855189	1969	1969	1969	1969	0
29	20241211	210400	178855189	1969	1969	1969	1969	0
30	20241211	210300	178855189	1969	1969	1969	1969	0
31	20241211	210200	178855189	1969	1969	1969	1969	0
32	20241211	210100	178855189	1969	1969	1969	1969	3785
33	20241211	210000	178855189	1969	1969	1969	1969	0
34	20241211	205900	178855189	1969	1969	1969	1969	0
35	20241211	205800	178855189	1969	1969	1969	1969	0
36	20241211	205700	178855189	1969	1969	1969	1969	0
37	20241211	205600	178855189	1969	1969	1969	1969	0
38	20241211	205500	178855189	1969	1969	1969	1969	0
39	20241211	205400	178855189	1969	1969	1969	1969	0
40	20241211	205300	178855189	1969	1969	1969	1969	0
41	20241211	205200	178855189	1969	1969	1969	1969	0
42	20241211	205100	178855189	1969	1969	1969	1969	0
43	20241211	205000	178855189	1969	1969	1969	1969	0
44	20241211	204900	178855189	1969	1969	1969	1969	0
45	20241211	204800	178855189	1969	1969	1969	1969	0
46	20241211	204700	178855189	1969	1969	1969	1969	0
47	20241211	204600	178855189	1969	1969	1969	1969	0
48	20241211	204500	178855189	1969	1969	1969	1969	0
49	20241211	204400	178855189	1969	1969	1969	1969	0
50	20241211	204300	178855189	1969	1969	1969	1969	0
51	20241211	204200	178855189	1969	1969	1969	1969	0
52	20241211	204100	178855189	1969	1969	1969	1969	0
53	20241211	204000	178855189	1969	1969	1969	1969	0
54	20241211	203900	178855189	1969	1969	1969	1969	0
55	20241211	203800	178855189	1969	1969	1969	1969	0
56	20241211	203700	178855189	1969	1969	1969	1969	0
57	20241211	203600	178855189	1969	1969	1969	1969	0
58	20241211	203500	178855189	1969	1969	1969	1969	0
59	20241211	203400	178855189	1969	1969	1969	1969	0
60	20241211	203300	178855189	1969	1969	1969	1969	0
61	20241211	203200	178855189	1969	1969	1969	1969	0
62	20241211	203100	178855189	1969	1969	1969	1969	3785
63	20241211	203000	178855189	1969	1969	1969	1969	0
64	20241211	202900	178855189	1969	1969	1969	1969	0
65	20241211	202800	178855189	1969	1969	1969	1969	0
66	20241211	202700	178855189	1969	1969	1969	1969	0
67	20241211	202600	178855189	1969	1969	1969	1969	0
68	20241211	202500	178855189	1969	1969	1969	1969	0
69	20241211	202400	178855189	1969	1969	1969	1969	0
70	20241211	202300	178855189	1969	1969	1969	1969	0
71	20241211	202200	178855189	1969	1969	1969	1969	0
72	20241211	202100	178855189	1969	1969	1969	1969	0
73	20241211	202000	178855189	1969	1969	1969	1969	0
74	20241211	201900	178855189	1969	1969	1969	1969	0
75	20241211	201800	178855189	1969	1969	1969	1969	0
76	20241211	201700	178855189	1969	1969	1969	1969	0
77	20241211	201600	178855189	1969	1969	1969	1969	0
78	20241211	201500	178855189	1969	1969	1969	1969	0
79	20241211	201400	178855189	1969	1969	1969	1969	0
80	20241211	201300	178855189	1969	1969	1969	1969	0
81	20241211	201200	178855189	1969	1969	1969	1969	0
82	20241211	201100	178855189	1969	1969	1969	1969	0
83	20241211	201000	178855189	1969	1969	1969	1969	0
84	20241211	200900	178855189	1969	1969	1969	1969	0
85	20241211	200800	178855189	1969	1969	1969	1969	0
86	20241211	200700	178855189	1969	1969	1969	1969	0
87	20241211	200600	178855189	1969	1969	1969	1969	0
88	20241211	200500	178855189	1969	1969	1969	1969	0
89	20241211	200400	178855189	1969	1969	1969	1969	0
90	20241211	200300	178855189	1969	1969	1969	1969	0
91	20241211	200200	178855189	1969	1969	1969	1969	0
92	20241211	200100	178855189	1969	1969	1969	1969	3785
93	20241211	200000	178855189	1969	1969	1969	1969	0
94	20241211	195900	178855189	1969	1969	1969	1969	0
95	20241211	195800	178855189	1969	1969	1969	1969	0
96	20241211	195700	178855189	1969	1969	1969	1969	0
97	20241211	195600	178855189	1969	1969	1969	1969	0
98	20241211	195500	178855189	1969	1969	1969	1969	0
99	20241211	195400	178855189	1969	1969	1969	1969	0
100	20241211	195300	178855189	1969	1969	1969	1969	0
101	20241211	195200	178855189	1969	1969	1969	1969	0
102	20241211	195100	178855189	1969	1969	1969	1969	0
103	20241211	195000	178855189	1969	1969	1969	1969	0
104	20241211	194900	178855189	1969	1969	1969	1969	0
105	20241211	194800	178855189	1969	1969	1969	1969	0
106	20241211	194700	178855189	1969	1969	1969	1969	0
107	20241211	194600	178855189	1969	1969	1969	1969	0
108	20241211	194500	178855189	1969	1969	1969	1969	0
109	20241211	194400	178855189	1969	1969	1969	1969	0
110	20241211	194300	178855189	1969	1969	1969	1969	0
111	20241211	194200	178855189	1969	1969	1969	1969	0
112	20241211	194100	178855189	1969	1969	1969	1969	0
113	20241211	194000	178855189	1969	1969	1969	1969	0
114	20241211	193900	178855189	1969	1969	1969	1969	0
115	20241211	193800	178855189	1969	1969	1969	1969	0
116	20241211	193700	178855189	1969	1969	1969	1969	0
117	20241211	193600	178855189	1969	1969	1969	1969	0
118	20241211	193500	178855189	1969	1969	1969	1969	0
119	20241211	193400	178855189	1969	1969	1969	1969	0
120	20241211	193300	178855189	1969	1969	1969	1969	0
121	20241211	193200	178855189	1969	1969	1969	1969	0
122	20241211	193100	178855189	1969	1969	1969	1969	3785
123	20241211	193000	178855189	1969	1969	1969	1969	0
124	20241211	192900	178855189	1969	1969	1969	1969	0
125	20241211	192800	178855189	1969	1969	1969	1969	0
126	20241211	192700	178855189	1969	1969	1969	1969	0
127	20241211	192600	178855189	1969	1969	1969	1969	0
128	20241211	192500	178855189	1969	1969	1969	1969	0
129	20241211	192400	178855189	1969	1969	1969	1969	0
130	20241211	192300	178855189	1969	1969	1969	1969	0
131	20241211	192200	178855189	1969	1969	1969	1969	0
132	20241211	192100	178855189	1969	1969	1969	1969	0
133	20241211	192000	178855189	1969	1969	1969	1969	0
134	20241211	191900	178855189	1969	1969	1969	1969	0
135	20241211	191800	178855189	1969	1969	1969	1969	0
136	20241211	191700	178855189	1969	1969	1969	1969	0
137	20241211	191600	178855189	1969	1969	1969	1969	0
138	20241211	191500	178855189	1969	1969	1969	1969	0
139	20241211	191400	178855189	1969	1969	1969	1969	0
140	20241211	191300	178855189	1969	1969	1969	1969	0
141	20241211	191200	178855189	1969	1969	1969	1969	0
142	20241211	191100	178855189	1969	1969	1969	1969	0
143	20241211	191000	178855189	1969	1969	1969	1969	0
144	20241211	190900	178855189	1969	1969	1969	1969	0
145	20241211	190800	178855189	1969	1969	1969	1969	0
146	20241211	190700	178855189	1969	1969	1969	1969	0
147	20241211	190600	178855189	1969	1969	1969	1969	0
148	20241211	190500	178855189	1969	1969	1969	1969	0
149	20241211	190400	178855189	1969	1969	1969	1969	0
150	20241211	190300	178855189	1969	1969	1969	1969	0
151	20241211	190200	178855189	1969	1969	1969	1969	0
152	20241211	190100	178855189	1969	1969	1969	1969	3785
153	20241211	190000	178855189	1969	1969	1969	1969	0
154	20241211	185900	178855189	1969	1969	1969	1969	0
155	20241211	185800	178855189	1969	1969	1969	1969	0
156	20241211	185700	178855189	1969	1969	1969	1969	0
157	20241211	185600	178855189	1969	1969	1969	1969	0
158	20241211	185500	178855189	1969	1969	1969	1969	0
159	20241211	185400	178855189	1969	1969	1969	1969	0
160	20241211	185300	178855189	1969	1969	1969	1969	0
161	20241211	185200	178855189	1969	1969	1969	1969	0
162	20241211	185100	178855189	1969	1969	1969	1969	0
163	20241211	185000	178855189	1969	1969	1969	1969	0
164	20241211	184900	178855189	1969	1969	1969	1969	0
165	20241211	184800	178855189	1969	1969	1969	1969	0
166	20241211	184700	178855189	1969	1969	1969	1969	0
167	20241211	184600	178855189	1969	1969	1969	1969	0
168	20241211	184500	178855189	1969	1969	1969	1969	0
169	20241211	184400	178855189	1969	1969	1969	1969	0
170	20241211	184300	178855189	1969	1969	1969	1969	0
171	20241211	184200	178855189	1969	1969	1969	1969	0
172	20241211	184100	178855189	1969	1969	1969	1969	0
173	20241211	184000	178855189	1969	1969	1969	1969	0
174	20241211	183900	178855189	1969	1969	1969	1969	0
175	20241211	183800	178855189	1969	1969	1969	1969	0
176	20241211	183700	178855189	1969	1969	1969	1969	0
177	20241211	183600	178855189	1969	1969	1969	1969	0
178	20241211	183500	178855189	1969	1969	1969	1969	0
179	20241211	183400	178855189	1969	1969	1969	1969	0
180	20241211	183300	178855189	1969	1969	1969	1969	0
181	20241211	183200	178855189	1969	1969	1969	1969	0
182	20241211	183100	178855189	1969	1969	1969	1969	3785
183	20241211	183000	178855189	1969	1969	1969	1969	0
184	20241211	182900	178855189	1969	1969	1969	1969	0
185	20241211	182800	178855189	1969	1969	1969	1969	0
186	20241211	182700	178855189	1969	1969	1969	1969	0
187	20241211	182600	178855189	1969	1969	1969	1969	0
188	20241211	182500	178855189	1969	1969	1969	1969	0
189	20241211	182400	178855189	1969	1969	1969	1969	0
190	20241211	182300	178855189	1969	1969	1969	1969	0
191	20241211	182200	178855189	1969	1969	1969	1969	0
192	20241211	182100	178855189	1969	1969	1969	1969	0
193	20241211	182000	178855189	1969	1969	1969	1969	0
194	20241211	181900	178855189	1969	1969	1969	1969	0
195	20241211	181800	178855189	1969	1969	1969	1969	0
196	20241211	181700	178855189	1969	1969	1969	1969	0
197	20241211	181600	178855189	1969	1969	1969	1969	0
198	20241211	181500	178855189	1969	1969	1969	1969	0
199	20241211	181400	178855189	1969	1969	1969	1969	0
200	20241211	181300	178855189	1969	1969	1969	1969	0
201	20241211	181200	178855189	1969	1969	1969	1969	0
202	20241211	181100	178855189	1969	1969	1969	1969	0
203	20241211	181000	178855189	1969	1969	1969	1969	0
204	20241211	180900	178855189	1969	1969	1969	1969	0
205	20241211	180800	178855189	1969	1969	1969	1969	0
206	20241211	180700	178855189	1969	1969	1969	1969	0
207	20241211	180600	178855189	1969	1969	1969	1969	0
208	20241211	180500	178855189	1969	1969	1969	1969	0
209	20241211	180400	178855189	1969	1969	1969	1969	0
210	20241211	180300	178855189	1969	1969	1969	1969	0
211	20241211	180200	178855189	1969	1969	1969	1969	0
212	20241211	180100	178855189	1969	1969	1969	1969	3785
213	20241211	180000	178855189	1969	1969	1969	1969	0
214	20241211	175900	178855189	1969	1969	1969	1969	0
215	20241211	175800	178855189	1969	1969	1969	1969	0
216	20241211	175700	178855189	1969	1969	1969	1969	0
217	20241211	175600	178855189	1969	1969	1969	1969	0
218	20241211	175500	178855189	1969	1969	1969	1969	0
219	20241211	175400	178855189	1969	1969	1969	1969	0
220	20241211	175300	178855189	1969	1969	1969	1969	0
221	20241211	175200	178855189	1969	1969	1969	1969	0
222	20241211	175100	178855189	1969	1969	1969	1969	0
223	20241211	175000	178855189	1969	1969	1969	1969	0
224	20241211	174900	178855189	1969	1969	1969	1969	0
225	20241211	174800	178855189	1969	1969	1969	1969	0
226	20241211	174700	178855189	1969	1969	1969	1969	0
227	20241211	174600	178855189	1969	1969	1969	1969	0
228	20241211	174500	178855189	1969	1969	1969	1969	0
229	20241211	174400	178855189	1969	1969	1969	1969	0
230	20241211	174300	178855189	1969	1969	1969	1969	0
231	20241211	174200	178855189	1969	1969	1969	1969	0
232	20241211	174100	178855189	1969	1969	1969	1969	0
233	20241211	174000	178855189	1969	1969	1969	1969	0
234	20241211	173900	178855189	1969	1969	1969	1969	0
235	20241211	173800	178855189	1969	1969	1969	1969	0
236	20241211	173700	178855189	1969	1969	1969	1969	0
237	20241211	173600	178855189	1969	1969	1969	1969	0
238	20241211	173500	178855189	1969	1969	1969	1969	0
239	20241211	173400	178855189	1969	1969	1969	1969	0
240	20241211	173300	178855189	1969	1969	1969	1969	0
241	20241211	173200	178855189	1969	1969	1969	1969	0
242	20241211	173100	178855189	1969	1969	1969	1969	3785
243	20241211	173000	178855189	1969	1969	1969	1969	0
244	20241211	172900	178855189	1969	1969	1969	1969	0
245	20241211	172800	178855189	1969	1969	1969	1969	0
246	20241211	172700	178855189	1969	1969	1969	1969	0
247	20241211	172600	178855189	1969	1969	1969	1969	0
248	20241211	172500	178855189	1969	1969	1969	1969	0
249	20241211	172400	178855189	1969	1969	1969	1969	0
250	20241211	172300	178855189	1969	1969	1969	1969	0
251	20241211	172200	178855189	1969	1969	1969	1969	0
252	20241211	172100	178855189	1969	1969	1969	1969	0
253	20241211	172000	178855189	1969	1969	1969	1969	0
254	20241211	171900	178855189	1969	1969	1969	1969	0
255	20241211	171800	178855189	1969	1969	1969	1969	0
256	20241211	171700	178855189	1969	1969	1969	1969	0
257	20241211	171600	178855189	1969	1969	1969	1969	0
258	20241211	171500	178855189	1969	1969	1969	1969	0
259	20241211	171400	178855189	1969	1969	1969	1969	0
260	20241211	171300	178855189	1969	1969	1969	1969	0
261	20241211	171200	178855189	1969	1969	1969	1969	0
262	20241211	171100	178855189	1969	1969	1969	1969	0
263	20241211	171000	178855189	1969	1969	1969	1969	0
264	20241211	170900	178855189	1969	1969	1969	1969	0
265	20241211	170800	178855189	1969	1969	1969	1969	0
266	20241211	170700	178855189	1969	1969	1969	1969	0
267	20241211	170600	178855189	1969	1969	1969	1969	0
268	20241211	170500	178855189	1969	1969	1969	1969	0
269	20241211	170400	178855189	1969	1969	1969	1969	0
270	20241211	170300	178855189	1969	1969	1969	1969	0
271	20241211	170200	178855189	1969	1969	1969	1969	0
272	20241211	170100	178855189	1969	1969	1969	1969	3785
273	20241211	170000	178855189	1969	1969	1969	1969	0
274	20241211	165900	178855189	1969	1969	1969	1969	0
275	20241211	165800	178855189	1969	1969	1969	1969	0
276	20241211	165700	178855189	1969	1969	1969	1969	0
277	20241211	165600	178855189	1969	1969	1969	1969	0
278	20241211	165500	178855189	1969	1969	1969	1969	0
279	20241211	165400	178855189	1969	1969	1969	1969	0
280	20241211	165300	178855189	1969	1969	1969	1969	0
281	20241211	165200	178855189	1969	1969	1969	1969	0
282	20241211	165100	178855189	1969	1969	1969	1969	0
283	20241211	165000	178855189	1969	1969	1969	1969	0
284	20241211	164900	178855189	1969	1969	1969	1969	0
285	20241211	164800	178855189	1969	1969	1969	1969	0
286	20241211	164700	178855189	1969	1969	1969	1969	0
287	20241211	164600	178855189	1969	1969	1969	1969	0
288	20241211	164500	178855189	1969	1969	1969	1969	0
289	20241211	164400	178855189	1969	1969	1969	1969	0
290	20241211	164300	178855189	1969	1969	1969	1969	0
291	20241211	164200	178855189	1969	1969	1969	1969	0
292	20241211	164100	178855189	1969	1969	1969	1969	0
293	20241211	164000	178855189	1969	1969	1969	1969	0
294	20241211	163900	178855189	1969	1969	1969	1969	0
295	20241211	163800	178855189	1969	1969	1969	1969	0
296	20241211	163700	178855189	1969	1969	1969	1969	0
297	20241211	163600	178855189	1969	1969	1969	1969	0
298	20241211	163500	178855189	1969	1969	1969	1969	0
299	20241211	163400	178855189	1969	1969	1969	1969	0
300	20241211	163300	178855189	1969	1969	1969	1969	0
301	20241211	163200	178855189	1969	1969	1969	1969	0
302	20241211	163100	178855189	1969	1969	1969	1969	3785
303	20241211	163000	178855189	1969	1969	1969	1969	0
304	20241211	162900	178855189	1969	1969	1969	1969	0
305	20241211	162800	178855189	1969	1969	1969	1969	0
306	20241211	162700	178855189	1969	1969	1969	1969	0
307	20241211	162600	178855189	1969	1969	1969	1969	0
308	20241211	162500	178855189	1969	1969	1969	1969	0
309	20241211	162400	178855189	1969	1969	1969	1969	0
310	20241211	162300	178855189	1969	1969	1969	1969	0
311	20241211	162200	178855189	1969	1969	1969	1969	0
312	20241211	162100	178855189	1969	1969	1969	1969	0
313	20241211	162000	178855189	1969	1969	1969	1969	0
314	20241211	161900	178855189	1969	1969	1969	1969	0
315	20241211	161800	178855189	1969	1969	1969	1969	0
316	20241211	161700	178855189	1969	1969	1969	1969	0
317	20241211	161600	178855189	1969	1969	1969	1969	0
318	20241211	161500	178855189	1969	1969	1969	1969	0
319	20241211	161400	178855189	1969	1969	1969	1969	0
320	20241211	161300	178855189	1969	1969	1969	1969	0
321	20241211	161200	178855189	1969	1969	1969	1969	0
322	20241211	161100	178855189	1969	1969	1969	1969	0
323	20241211	161000	178855189	1969	1969	1969	1969	0
324	20241211	160900	178855189	1969	1969	1969	1969	0
325	20241211	160800	178855189	1969	1969	1969	1969	0
326	20241211	160700	178855189	1969	1969	1969	1969	0
327	20241211	160600	178855189	1969	1969	1969	1969	0
328	20241211	160500	178855189	1969	1969	1969	1969	0
329	20241211	160400	178855189	1969	1969	1969	1969	0
330	20241211	160300	178855189	1969	1969	1969	1969	0
331	20241211	160200	178855189	1969	1969	1969	1969	0
332	20241211	160100	178855189	1969	1969	1969	1969	3785
333	20241211	160000	178855189	1969	1969	1969	1969	0
334	20241211	155900	178855189	1969	1969	1969	1969	0
335	20241211	155800	178855189	1969	1969	1969	1969	0
336	20241211	155700	178855189	1969	1969	1969	1969	0
337	20241211	155600	178855189	1969	1969	1969	1969	0
338	20241211	155500	178855189	1969	1969	1969	1969	0
339	20241211	155400	178855189	1969	1969	1969	1969	0
340	20241211	155300	178855189	1969	1969	1969	1969	0
341	20241211	155200	178855189	1969	1969	1969	1969	0
342	20241211	155100	178855189	1969	1969	1969	1969	0
343	20241211	155000	178855189	1969	1969	1969	1969	0
344	20241211	154900	178855189	1969	1969	1969	1969	0
345	20241211	154800	178855189	1969	1969	1969	1969	0
346	20241211	154700	178855189	1969	1969	1969	1969	0
347	20241211	154600	178855189	1969	1969	1969	1969	0
348	20241211	154500	178855189	1969	1969	1969	1969	0
349	20241211	154400	178855189	1969	1969	1969	1969	0
350	20241211	154300	178855189	1969	1969	1969	1969	0
351	20241211	154200	178855189	1969	1969	1969	1969	0
352	20241211	154100	178855189	1969	1969	1969	1969	0
353	20241211	154000	178855189	1969	1969	1969	1969	0
354	20241211	153900	178855189	1969	1969	1969	1969	0
355	20241211	153800	178855189	1969	1969	1969	1969	0
356	20241211	153700	178855189	1969	1969	1969	1969	0
357	20241211	153600	178855189	1969	1969	1969	1969	0
358	20241211	153500	178855189	1969	1969	1969	1969	0
359	20241211	153400	178855189	1969	1969	1969	1969	0
360	20241211	153300	178855189	1969	1969	1969	1969	0
361	20241211	153200	178855189	1969	1969	1969	1969	0
362	20241211	153100	178855189	1969	1969	1969	1969	3785
363	20241211	153000	178855189	1969	1969	1969	1969	3785
364	20241211	152900	171402524	1962	1962	1962	1962	0
365	20241211	152800	171402524	1962	1962	1962	1962	0
366	20241211	152700	171402524	1962	1962	1962	1962	0
367	20241211	152600	171402524	1962	1962	1962	1962	0
368	20241211	152500	171402524	1962	1962	1962	1962	0
369	20241211	152400	171402524	1962	1962	1962	1962	0
370	20241211	152300	171402524	1962	1962	1962	1962	0
371	20241211	152200	171402524	1962	1962	1962	1962	0
372	20241211	152100	171402524	1962	1962	1962	1962	0
373	20241211	152000	171402524	1962	1962	1962	1962	0
374	20241211	151900	171402524	1962	1963	1963	1962	106
375	20241211	151800	171194549	1968	1968	1968	1968	287
376	20241211	151700	170629733	1968	1968	1968	1968	136
377	20241211	151600	170362085	1968	1967	1968	1967	241
378	20241211	151500	169887847	1968	1968	1968	1968	191
379	20241211	151400	169511959	1968	1967	1968	1967	170
380	20241211	151300	169177436	1967	1961	1967	1961	797
381	20241211	151200	167609962	1961	1961	1961	1961	0
382	20241211	151100	167609962	1961	1961	1961	1961	300
383	20241211	151000	167021662	1961	1961	1962	1961	3249
384	20241211	150900	160650055	1966	1966	1966	1966	183
385	20241211	150800	160290277	1966	1966	1966	1966	0
386	20241211	150700	160290277	1966	1966	1966	1966	104
387	20241211	150600	160085813	1965	1965	1965	1965	0
388	20241211	150500	160085813	1965	1965	1965	1965	0
389	20241211	150400	160085813	1965	1965	1965	1965	0
390	20241211	150300	160085813	1965	1965	1965	1965	0
391	20241211	150200	160085813	1965	1965	1965	1965	0
392	20241211	150100	160085813	1965	1965	1965	1965	0
393	20241211	150000	160085813	1965	1965	1965	1965	0
394	20241211	145900	160085813	1965	1965	1965	1965	0
395	20241211	145800	160085813	1965	1965	1965	1965	0
396	20241211	145700	160085813	1965	1965	1965	1965	285
397	20241211	145600	159525788	1965	1965	1965	1965	0
398	20241211	145500	159525788	1965	1965	1965	1965	0
399	20241211	145400	159525788	1965	1965	1965	1965	0
400	20241211	145300	159525788	1965	1965	1965	1965	0
401	20241211	145200	159525788	1965	1965	1965	1965	0
402	20241211	145100	159525788	1965	1965	1965	1965	0
403	20241211	145000	159525788	1965	1965	1965	1965	2
404	20241211	144900	159521858	1964	1964	1964	1964	0
405	20241211	144800	159521858	1964	1964	1964	1964	1
406	20241211	144700	159519894	1964	1964	1964	1964	0
407	20241211	144600	159519894	1964	1964	1964	1964	0
408	20241211	144500	159519894	1964	1964	1964	1964	0
409	20241211	144400	159519894	1964	1964	1964	1964	0
410	20241211	144300	159519894	1964	1964	1964	1964	2499
411	20241211	144200	154611858	1963	1963	1963	1963	0
412	20241211	144100	154611858	1963	1963	1963	1963	0
413	20241211	144000	154611858	1963	1963	1963	1963	0
414	20241211	143900	154611858	1963	1963	1963	1963	63
415	20241211	143800	154488189	1963	1963	1963	1963	0
416	20241211	143700	154488189	1963	1963	1963	1963	0
417	20241211	143600	154488189	1963	1964	1964	1963	101
418	20241211	143500	154289925	1959	1959	1959	1959	1000
419	20241211	143400	152330925	1959	1959	1959	1959	2
420	20241211	143300	152327007	1959	1959	1959	1959	5
421	20241211	143200	152317212	1964	1964	1964	1964	0
422	20241211	143100	152317212	1964	1964	1964	1964	0
423	20241211	143000	152317212	1964	1964	1964	1964	97
424	20241211	142900	152126704	1964	1964	1964	1964	0
425	20241211	142800	152126704	1964	1964	1964	1964	0
426	20241211	142700	152126704	1964	1964	1964	1964	40
427	20241211	142600	152048144	1965	1965	1965	1965	0
428	20241211	142500	152048144	1965	1965	1965	1965	0
429	20241211	142400	152048144	1965	1965	1965	1965	0
430	20241211	142300	152048144	1965	1965	1965	1965	0
431	20241211	142200	152048144	1965	1965	1965	1965	0
432	20241211	142100	152048144	1965	1965	1965	1965	0
433	20241211	142000	152048144	1965	1965	1965	1965	0
434	20241211	141900	152048144	1965	1965	1965	1965	344
435	20241211	141800	151372184	1965	1965	1965	1965	0
436	20241211	141700	151372184	1965	1965	1965	1965	0
437	20241211	141600	151372184	1965	1964	1965	1964	373
438	20241211	141500	150639512	1963	1963	1963	1963	199
439	20241211	141400	150248875	1963	1963	1963	1963	0
440	20241211	141300	150248875	1963	1963	1963	1963	0
441	20241211	141200	150248875	1963	1963	1963	1963	1
442	20241211	141100	150246912	1960	1960	1960	1960	0
443	20241211	141000	150246912	1960	1960	1960	1960	0
444	20241211	140900	150246912	1960	1960	1960	1960	0
445	20241211	140800	150246912	1960	1960	1960	1960	0
446	20241211	140700	150246912	1960	1960	1960	1960	0
447	20241211	140600	150246912	1960	1960	1960	1960	0
448	20241211	140500	150246912	1960	1963	1963	1960	215
449	20241211	140400	149824912	1962	1962	1962	1962	0
450	20241211	140300	149824912	1962	1961	1962	1961	192
451	20241211	140200	149448297	1953	1953	1953	1953	0
452	20241211	140100	149448297	1953	1953	1953	1953	0
453	20241211	140000	149448297	1953	1953	1953	1953	0
454	20241211	135900	149448297	1953	1953	1953	1953	30
455	20241211	135800	149389707	1953	1953	1953	1953	1
456	20241211	135700	149387754	1962	1962	1962	1962	0
457	20241211	135600	149387754	1962	1962	1962	1962	10
458	20241211	135500	149368134	1962	1962	1962	1962	4
459	20241211	135400	149360286	1962	1962	1962	1962	0
460	20241211	135300	149360286	1962	1962	1962	1962	0
461	20241211	135200	149360286	1962	1962	1962	1962	0
462	20241211	135100	149360286	1962	1962	1962	1962	284
463	20241211	135000	148803078	1961	1961	1961	1961	0
464	20241211	134900	148803078	1961	1961	1961	1961	0
465	20241211	134800	148803078	1961	1961	1961	1961	0
466	20241211	134700	148803078	1961	1961	1961	1961	100
467	20241211	134600	148606978	1959	1959	1959	1959	12
468	20241211	134500	148583470	1959	1959	1959	1959	0
469	20241211	134400	148583470	1959	1959	1959	1959	0
470	20241211	134300	148583470	1959	1959	1959	1959	0
471	20241211	134200	148583470	1959	1959	1959	1959	0
472	20241211	134100	148583470	1959	1959	1959	1959	0
473	20241211	134000	148583470	1959	1959	1959	1959	0
474	20241211	133900	148583470	1959	1959	1959	1959	260
475	20241211	133800	148074130	1959	1959	1959	1959	100
476	20241211	133700	147878230	1960	1960	1960	1960	0
477	20241211	133600	147878230	1960	1960	1960	1960	10
478	20241211	133500	147858630	1960	1960	1960	1960	0
479	20241211	133400	147858630	1960	1959	1960	1959	1094
480	20241211	133300	145714644	1959	1959	1959	1959	0
481	20241211	133200	145714644	1959	1959	1959	1959	0
482	20241211	133100	145714644	1959	1957	1959	1957	2026
483	20241211	133000	141749368	1957	1957	1957	1957	0
484	20241211	132900	141749368	1957	1957	1957	1957	0
485	20241211	132800	141749368	1957	1957	1957	1957	455
486	20241211	132700	140858933	1949	1950	1950	1949	430
487	20241211	132600	140020645	1957	1957	1957	1957	0
488	20241211	132500	140020645	1957	1957	1957	1957	0
489	20241211	132400	140020645	1957	1957	1957	1957	0
490	20241211	132300	140020645	1957	1957	1957	1957	0
491	20241211	132200	140020645	1957	1957	1957	1957	0
492	20241211	132100	140020645	1957	1957	1957	1957	200
493	20241211	132000	139629245	1956	1956	1956	1956	0
494	20241211	131900	139629245	1956	1956	1956	1956	0
495	20241211	131800	139629245	1956	1956	1956	1956	0
496	20241211	131700	139629245	1956	1956	1956	1956	0
497	20241211	131600	139629245	1956	1956	1956	1956	0
498	20241211	131500	139629245	1956	1956	1956	1956	22
499	20241211	131400	139586213	1956	1956	1956	1956	0
500	20241211	131300	139586213	1956	1956	1956	1956	398
501	20241211	131200	138807725	1956	1956	1956	1956	0
502	20241211	131100	138807725	1956	1956	1956	1956	0
503	20241211	131000	138807725	1956	1956	1956	1956	0
504	20241211	130900	138807725	1956	1956	1956	1956	0
505	20241211	130800	138807725	1956	1956	1956	1956	151
506	20241211	130700	138512369	1949	1949	1949	1949	0
507	20241211	130600	138512369	1949	1949	1949	1949	0
508	20241211	130500	138512369	1949	1949	1949	1949	0
509	20241211	130400	138512369	1949	1951	1951	1949	949
510	20241211	130300	136661427	1956	1956	1956	1956	0
511	20241211	130200	136661427	1956	1956	1956	1956	14
512	20241211	130100	136634043	1957	1957	1957	1957	0
513	20241211	130000	136634043	1957	1957	1957	1957	0
514	20241211	125900	136634043	1957	1957	1957	1957	0
515	20241211	125800	136634043	1957	1957	1957	1957	0
516	20241211	125700	136634043	1957	1957	1957	1957	0
517	20241211	125600	136634043	1957	1957	1957	1957	0
518	20241211	125500	136634043	1957	1957	1957	1957	55
519	20241211	125400	136526408	1957	1954	1957	1954	378
520	20241211	125300	135786690	1954	1954	1954	1954	0
521	20241211	125200	135786690	1954	1954	1954	1954	0
522	20241211	125100	135786690	1954	1954	1954	1954	1
523	20241211	125000	135784736	1950	1950	1950	1950	19
524	20241211	124900	135747686	1951	1951	1951	1951	0
525	20241211	124800	135747686	1951	1951	1951	1951	0
526	20241211	124700	135747686	1951	1951	1951	1951	0
527	20241211	124600	135747686	1951	1951	1951	1951	0
528	20241211	124500	135747686	1951	1951	1951	1951	0
529	20241211	124400	135747686	1951	1951	1951	1951	0
530	20241211	124300	135747686	1951	1951	1951	1951	0
531	20241211	124200	135747686	1951	1951	1951	1951	0
532	20241211	124100	135747686	1951	1951	1951	1951	107
533	20241211	124000	135538929	1951	1951	1951	1951	3893
534	20241211	123900	127943686	1958	1958	1958	1958	0
535	20241211	123800	127943686	1958	1958	1958	1958	0
536	20241211	123700	127943686	1958	1958	1958	1958	0
537	20241211	123600	127943686	1958	1958	1958	1958	0
538	20241211	123500	127943686	1958	1957	1958	1957	127
539	20241211	123400	127695054	1959	1959	1959	1959	0
540	20241211	123300	127695054	1959	1959	1959	1959	0
541	20241211	123200	127695054	1959	1959	1959	1959	0
542	20241211	123100	127695054	1959	1959	1959	1959	0
543	20241211	123000	127695054	1959	1959	1959	1959	0
544	20241211	122900	127695054	1959	1959	1959	1959	355
545	20241211	122800	126999609	1959	1959	1959	1959	0
546	20241211	122700	126999609	1959	1959	1959	1959	0
547	20241211	122600	126999609	1959	1959	1959	1959	0
548	20241211	122500	126999609	1959	1959	1959	1959	110
549	20241211	122400	126784119	1957	1957	1957	1957	0
550	20241211	122300	126784119	1957	1957	1957	1957	0
551	20241211	122200	126784119	1957	1957	1957	1957	0
552	20241211	122100	126784119	1957	1957	1957	1957	0
553	20241211	122000	126784119	1957	1957	1957	1957	200
554	20241211	121900	126392719	1957	1957	1957	1957	0
555	20241211	121800	126392719	1957	1957	1957	1957	0
556	20241211	121700	126392719	1957	1956	1957	1956	1471
557	20241211	121600	123515138	1955	1955	1955	1955	0
558	20241211	121500	123515138	1955	1955	1955	1955	55
559	20241211	121400	123407613	1954	1955	1955	1954	146
560	20241211	121300	123122230	1955	1955	1955	1955	0
561	20241211	121200	123122230	1955	1955	1955	1955	100
562	20241211	121100	122926730	1955	1955	1955	1955	91
563	20241211	121000	122748825	1954	1954	1955	1954	268
564	20241211	120900	122225093	1954	1954	1954	1954	0
565	20241211	120800	122225093	1954	1954	1954	1954	0
566	20241211	120700	122225093	1954	1954	1954	1954	0
567	20241211	120600	122225093	1954	1954	1954	1954	0
568	20241211	120500	122225093	1954	1954	1954	1954	0
569	20241211	120400	122225093	1954	1954	1954	1954	0
570	20241211	120300	122225093	1954	1954	1954	1954	0
571	20241211	120200	122225093	1954	1954	1954	1954	0
572	20241211	120100	122225093	1954	1954	1954	1954	0
573	20241211	120000	122225093	1954	1954	1954	1954	20
574	20241211	115900	122186013	1954	1954	1954	1954	0
575	20241211	115800	122186013	1954	1954	1954	1954	0
576	20241211	115700	122186013	1954	1954	1954	1954	0
577	20241211	115600	122186013	1954	1954	1954	1954	176
578	20241211	115500	121842109	1953	1953	1953	1953	426
579	20241211	115400	121010131	1953	1953	1953	1953	0
580	20241211	115300	121010131	1953	1953	1953	1953	0
581	20241211	115200	121010131	1953	1953	1953	1953	0
582	20241211	115100	121010131	1953	1953	1953	1953	0
583	20241211	115000	121010131	1953	1953	1953	1953	0
584	20241211	114900	121010131	1953	1953	1953	1953	0
585	20241211	114800	121010131	1953	1953	1953	1953	0
586	20241211	114700	121010131	1953	1953	1953	1953	0
587	20241211	114600	121010131	1953	1953	1953	1953	0
588	20241211	114500	121010131	1953	1953	1953	1953	0
589	20241211	114400	121010131	1953	1953	1953	1953	0
590	20241211	114300	121010131	1953	1953	1953	1953	99
591	20241211	114200	120816784	1952	1952	1952	1952	0
592	20241211	114100	120816784	1952	1952	1952	1952	0
593	20241211	114000	120816784	1952	1952	1952	1952	255
594	20241211	113900	120319024	1952	1952	1952	1952	1
595	20241211	113800	120317072	1952	1952	1952	1952	0
596	20241211	113700	120317072	1952	1952	1952	1952	0
597	20241211	113600	120317072	1952	1952	1952	1952	0
598	20241211	113500	120317072	1952	1952	1952	1952	0
599	20241211	113400	120317072	1952	1952	1952	1952	0
600	20241211	113300	120317072	1952	1952	1952	1952	0
601	20241211	113200	120317072	1952	1952	1952	1952	0
602	20241211	113100	120317072	1952	1952	1952	1952	180
603	20241211	113000	119965712	1943	1943	1943	1943	0
604	20241211	112900	119965712	1943	1943	1943	1943	0
605	20241211	112800	119965712	1943	1943	1943	1943	0
606	20241211	112700	119965712	1943	1943	1943	1943	13
607	20241211	112600	119940453	1952	1952	1952	1952	0
608	20241211	112500	119940453	1952	1952	1952	1952	0
609	20241211	112400	119940453	1952	1950	1952	1950	276
610	20241211	112300	119402201	1950	1950	1950	1950	105
611	20241211	112200	119197451	1950	1950	1950	1950	0
612	20241211	112100	119197451	1950	1949	1950	1949	211
613	20241211	112000	118786192	1949	1949	1949	1949	0
614	20241211	111900	118786192	1949	1949	1949	1949	0
615	20241211	111800	118786192	1949	1949	1949	1949	0
616	20241211	111700	118786192	1949	1949	1949	1949	0
617	20241211	111600	118786192	1949	1949	1949	1949	0
618	20241211	111500	118786192	1949	1949	1949	1949	0
619	20241211	111400	118786192	1949	1949	1949	1949	0
620	20241211	111300	118786192	1949	1948	1949	1948	194
621	20241211	111200	118408260	1948	1948	1948	1948	0
622	20241211	111100	118408260	1948	1946	1948	1946	11
623	20241211	111000	118386850	1946	1942	1946	1942	109
624	20241211	110900	118175136	1949	1949	1949	1949	0
625	20241211	110800	118175136	1949	1949	1949	1949	0
626	20241211	110700	118175136	1949	1949	1949	1949	0
627	20241211	110600	118175136	1949	1949	1949	1949	0
628	20241211	110500	118175136	1949	1949	1949	1949	0
629	20241211	110400	118175136	1949	1949	1949	1949	0
630	20241211	110300	118175136	1949	1949	1949	1949	0
631	20241211	110200	118175136	1949	1949	1949	1949	0
632	20241211	110100	118175136	1949	1949	1949	1949	0
633	20241211	110000	118175136	1949	1949	1949	1949	0
634	20241211	105900	118175136	1949	1949	1949	1949	0
635	20241211	105800	118175136	1949	1949	1949	1949	0
636	20241211	105700	118175136	1949	1949	1949	1949	0
637	20241211	105600	118175136	1949	1949	1949	1949	0
638	20241211	105500	118175136	1949	1949	1949	1949	0
639	20241211	105400	118175136	1949	1949	1949	1949	0
640	20241211	105300	118175136	1949	1949	1949	1949	0
641	20241211	105200	118175136	1949	1949	1949	1949	0
642	20241211	105100	118175136	1949	1949	1949	1949	0
643	20241211	105000	118175136	1949	1949	1949	1949	0
644	20241211	104900	118175136	1949	1949	1949	1949	0
645	20241211	104800	118175136	1949	1949	1949	1949	0
646	20241211	104700	118175136	1949	1949	1949	1949	44
647	20241211	104600	118089380	1949	1949	1949	1949	4
648	20241211	104500	118081584	1949	1949	1949	1949	0
649	20241211	104400	118081584	1949	1949	1949	1949	16
650	20241211	104300	118050400	1938	1938	1938	1938	0
651	20241211	104200	118050400	1938	1938	1938	1938	1
652	20241211	104100	118048462	1938	1938	1938	1938	0
653	20241211	104000	118048462	1938	1938	1938	1938	160
654	20241211	103900	117738382	1954	1954	1954	1954	0
655	20241211	103800	117738382	1954	1954	1954	1954	0
656	20241211	103700	117738382	1954	1954	1954	1954	0
657	20241211	103600	117738382	1954	1954	1954	1954	2
658	20241211	103500	117734474	1956	1956	1956	1956	0
659	20241211	103400	117734474	1956	1956	1956	1956	0
660	20241211	103300	117734474	1956	1956	1956	1956	0
661	20241211	103200	117734474	1956	1956	1956	1956	0
662	20241211	103100	117734474	1956	1956	1956	1931	1737
663	20241211	103000	114376517	1936	1936	1936	1936	17
664	20241211	102900	114343605	1930	1952	1952	1930	1120
665	20241211	102800	112172594	1952	1952	1952	1952	0
666	20241211	102700	112172594	1952	1952	1952	1952	131
667	20241211	102600	111916882	1952	1952	1952	1952	42
668	20241211	102500	111834898	1952	1958	1958	1952	517
669	20241211	102400	110823737	1958	1961	1961	1958	450
670	20241211	102300	109941707	1961	1961	1961	1961	567
671	20241211	102200	108829820	1962	1962	1962	1962	0
672	20241211	102100	108829820	1962	1962	1962	1962	1
673	20241211	102000	108827858	1963	1963	1963	1963	0
674	20241211	101900	108827858	1963	1963	1963	1963	0
675	20241211	101800	108827858	1963	1963	1963	1963	21
676	20241211	101700	108786635	1962	1962	1962	1962	21
677	20241211	101600	108745433	1961	1961	1961	1961	8
678	20241211	101500	108729745	1961	1961	1961	1961	5
679	20241211	101400	108719940	1964	1964	1964	1964	0
680	20241211	101300	108719940	1964	1964	1964	1964	80
681	20241211	101200	108562820	1965	1965	1965	1965	5
682	20241211	101100	108552995	1956	1956	1956	1956	0
683	20241211	101000	108552995	1956	1957	1957	1956	100
684	20241211	100900	108357394	1956	1956	1956	1956	0
685	20241211	100800	108357394	1956	1958	1958	1955	737
686	20241211	100700	106915714	1966	1966	1966	1966	1
687	20241211	100600	106913748	1955	1955	1955	1955	0
688	20241211	100500	106913748	1955	1955	1955	1955	0
689	20241211	100400	106913748	1955	1966	1966	1955	30
690	20241211	100300	106854823	1966	1960	1966	1960	612
691	20241211	100200	105653161	1955	1955	1955	1955	452
692	20241211	100100	104769501	1955	1955	1955	1955	0
693	20241211	100000	104769501	1955	1954	1969	1954	7557
694	20241211	095900	89988252	1954	1951	1954	1951	474
695	20241211	095800	89062389	1951	1951	1951	1951	0
696	20241211	095700	89062389	1951	1951	1951	1951	0
697	20241211	095600	89062389	1951	1950	1951	1950	6
698	20241211	095500	89050688	1943	1943	1943	1943	0
699	20241211	095400	89050688	1943	1944	1944	1943	595
700	20241211	095300	87894470	1944	1944	1944	1944	1501
701	20241211	095200	84976526	1944	1944	1944	1944	25
702	20241211	095100	84927926	1944	1944	1944	1944	0
703	20241211	095000	84927926	1944	1944	1944	1944	0
704	20241211	094900	84927926	1944	1944	1944	1944	0
705	20241211	094800	84927926	1944	1944	1944	1944	1
706	20241211	094700	84925982	1943	1943	1943	1943	0
707	20241211	094600	84925982	1943	1943	1943	1943	0
708	20241211	094500	84925982	1943	1943	1943	1943	1
709	20241211	094400	84924039	1943	1954	1954	1943	84
710	20241211	094300	84760750	1943	1955	1955	1943	2313
711	20241211	094200	80258247	1950	1942	1956	1942	6575
712	20241211	094100	67462241	1931	1942	1942	1931	733
713	20241211	094000	66038799	1941	1941	1941	1941	0
714	20241211	093900	66038799	1941	1941	1941	1941	0
715	20241211	093800	66038799	1941	1941	1942	1941	1060
716	20241211	093700	63981338	1941	1941	1941	1941	0
717	20241211	093600	63981338	1941	1940	1941	1940	1350
718	20241211	093500	61361218	1941	1941	1941	1941	804
719	20241211	093400	59800654	1941	1941	1941	1941	303
720	20241211	093300	59212531	1940	1940	1940	1940	100
721	20241211	093200	59018531	1941	1941	1941	1941	0
722	20241211	093100	59018531	1941	1941	1941	1941	0
723	20241211	093000	59018531	1941	1941	1941	1941	0
724	20241211	092900	59018531	1941	1941	1941	1941	268
725	20241211	092800	58498343	1942	1942	1942	1942	15
726	20241211	092700	58469213	1942	1942	1942	1942	0
727	20241211	092600	58469213	1942	1942	1942	1942	5
728	20241211	092500	58459503	1943	1943	1943	1943	100
729	20241211	092400	58265203	1943	1943	1943	1943	0
730	20241211	092300	58265203	1943	1941	1943	1941	3023
731	20241211	092200	52392076	1924	1924	1924	1924	1
732	20241211	092100	52390152	1942	1942	1942	1942	30
733	20241211	092000	52331892	1943	1934	1943	1934	575
734	20241211	091900	51215468	1935	1936	1936	1935	2022
735	20241211	091800	47302828	1936	1936	1936	1936	1000
736	20241211	091700	45366828	1947	1947	1947	1947	0
737	20241211	091600	45366828	1947	1947	1947	1947	601
738	20241211	091500	44196681	1945	1945	1945	1945	651
739	20241211	091400	42930486	1945	1911	1945	1910	10064
740	20241211	091300	23478473	1909	1927	1927	1909	20
741	20241211	091200	23440113	1928	1928	1928	1928	50
742	20241211	091100	23343713	1928	1918	1930	1918	1543
743	20241211	091000	20368327	1917	1917	1920	1917	3288
744	20241211	090900	14061252	1905	1905	1905	1905	200
745	20241211	090800	13680252	1906	1906	1910	1906	3809
746	20241211	090700	6412542	1906	1906	1906	1906	40
747	20241211	090600	6336302	1908	1906	1908	1906	451
748	20241211	090500	5475963	1908	1907	1908	1907	162
749	20241211	090400	5166926	1900	1910	1910	1900	386
750	20241211	090300	4433346	1900	1900	1900	1900	149
751	20241211	090200	4150246	1895	1890	1895	1890	180
752	20241211	090100	3809390	1890	1890	1890	1890	51
753	20241211	090000	3713000	1880	1880	1880	1880	1975