KissMeData/060310/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194100	358342819	1948	1948	1948	1948	985
3	20241219	194000	358342819	1948	1948	1948	1948	0
4	20241219	193900	358342819	1948	1948	1948	1948	0
5	20241219	193800	358342819	1948	1948	1948	1948	0
6	20241219	193700	358342819	1948	1948	1948	1948	0
7	20241219	193600	358342819	1948	1948	1948	1948	0
8	20241219	193500	358342819	1948	1948	1948	1948	0
9	20241219	193400	358342819	1948	1948	1948	1948	0
10	20241219	193300	358342819	1948	1948	1948	1948	0
11	20241219	193200	358342819	1948	1948	1948	1948	0
12	20241219	193100	358342819	1948	1948	1948	1948	0
13	20241219	193000	358342819	1948	1948	1948	1948	0
14	20241219	192900	358342819	1948	1948	1948	1948	0
15	20241219	192800	358342819	1948	1948	1948	1948	0
16	20241219	192700	358342819	1948	1948	1948	1948	0
17	20241219	192600	358342819	1948	1948	1948	1948	0
18	20241219	192500	358342819	1948	1948	1948	1948	0
19	20241219	192400	358342819	1948	1948	1948	1948	0
20	20241219	192300	358342819	1948	1948	1948	1948	0
21	20241219	192200	358342819	1948	1948	1948	1948	0
22	20241219	192100	358342819	1948	1948	1948	1948	0
23	20241219	192000	358342819	1948	1948	1948	1948	0
24	20241219	191900	358342819	1948	1948	1948	1948	0
25	20241219	191800	358342819	1948	1948	1948	1948	0
26	20241219	191700	358342819	1948	1948	1948	1948	0
27	20241219	191600	358342819	1948	1948	1948	1948	0
28	20241219	191500	358342819	1948	1948	1948	1948	0
29	20241219	191400	358342819	1948	1948	1948	1948	0
30	20241219	191300	358342819	1948	1948	1948	1948	0
31	20241219	191200	358342819	1948	1948	1948	1948	0
32	20241219	191100	358342819	1948	1948	1948	1948	985
33	20241219	191000	358342819	1948	1948	1948	1948	0
34	20241219	190900	358342819	1948	1948	1948	1948	0
35	20241219	190800	358342819	1948	1948	1948	1948	0
36	20241219	190700	358342819	1948	1948	1948	1948	0
37	20241219	190600	358342819	1948	1948	1948	1948	0
38	20241219	190500	358342819	1948	1948	1948	1948	0
39	20241219	190400	358342819	1948	1948	1948	1948	0
40	20241219	190300	358342819	1948	1948	1948	1948	0
41	20241219	190200	358342819	1948	1948	1948	1948	0
42	20241219	190100	358342819	1948	1948	1948	1948	0
43	20241219	190000	358342819	1948	1948	1948	1948	0
44	20241219	185900	358342819	1948	1948	1948	1948	0
45	20241219	185800	358342819	1948	1948	1948	1948	0
46	20241219	185700	358342819	1948	1948	1948	1948	0
47	20241219	185600	358342819	1948	1948	1948	1948	0
48	20241219	185500	358342819	1948	1948	1948	1948	0
49	20241219	185400	358342819	1948	1948	1948	1948	0
50	20241219	185300	358342819	1948	1948	1948	1948	0
51	20241219	185200	358342819	1948	1948	1948	1948	0
52	20241219	185100	358342819	1948	1948	1948	1948	0
53	20241219	185000	358342819	1948	1948	1948	1948	0
54	20241219	184900	358342819	1948	1948	1948	1948	0
55	20241219	184800	358342819	1948	1948	1948	1948	0
56	20241219	184700	358342819	1948	1948	1948	1948	0
57	20241219	184600	358342819	1948	1948	1948	1948	0
58	20241219	184500	358342819	1948	1948	1948	1948	0
59	20241219	184400	358342819	1948	1948	1948	1948	0
60	20241219	184300	358342819	1948	1948	1948	1948	0
61	20241219	184200	358342819	1948	1948	1948	1948	0
62	20241219	184100	358342819	1948	1948	1948	1948	985
63	20241219	184000	358342819	1948	1948	1948	1948	0
64	20241219	183900	358342819	1948	1948	1948	1948	0
65	20241219	183800	358342819	1948	1948	1948	1948	0
66	20241219	183700	358342819	1948	1948	1948	1948	0
67	20241219	183600	358342819	1948	1948	1948	1948	0
68	20241219	183500	358342819	1948	1948	1948	1948	0
69	20241219	183400	358342819	1948	1948	1948	1948	0
70	20241219	183300	358342819	1948	1948	1948	1948	0
71	20241219	183200	358342819	1948	1948	1948	1948	0
72	20241219	183100	358342819	1948	1948	1948	1948	0
73	20241219	183000	358342819	1948	1948	1948	1948	0
74	20241219	182900	358342819	1948	1948	1948	1948	0
75	20241219	182800	358342819	1948	1948	1948	1948	0
76	20241219	182700	358342819	1948	1948	1948	1948	0
77	20241219	182600	358342819	1948	1948	1948	1948	0
78	20241219	182500	358342819	1948	1948	1948	1948	0
79	20241219	182400	358342819	1948	1948	1948	1948	0
80	20241219	182300	358342819	1948	1948	1948	1948	0
81	20241219	182200	358342819	1948	1948	1948	1948	0
82	20241219	182100	358342819	1948	1948	1948	1948	0
83	20241219	182000	358342819	1948	1948	1948	1948	0
84	20241219	181900	358342819	1948	1948	1948	1948	0
85	20241219	181800	358342819	1948	1948	1948	1948	0
86	20241219	181700	358342819	1948	1948	1948	1948	0
87	20241219	181600	358342819	1948	1948	1948	1948	0
88	20241219	181500	358342819	1948	1948	1948	1948	0
89	20241219	181400	358342819	1948	1948	1948	1948	0
90	20241219	181300	358342819	1948	1948	1948	1948	0
91	20241219	181200	358342819	1948	1948	1948	1948	0
92	20241219	181100	358342819	1948	1948	1948	1948	985
93	20241219	181000	358342819	1948	1948	1948	1948	0
94	20241219	180900	358342819	1948	1948	1948	1948	0
95	20241219	180800	358342819	1948	1948	1948	1948	0
96	20241219	180700	358342819	1948	1948	1948	1948	0
97	20241219	180600	358342819	1948	1948	1948	1948	0
98	20241219	180500	358342819	1948	1948	1948	1948	0
99	20241219	180400	358342819	1948	1948	1948	1948	0
100	20241219	180300	358342819	1948	1948	1948	1948	0
101	20241219	180200	358342819	1948	1948	1948	1948	0
102	20241219	180100	358342819	1948	1948	1948	1948	0
103	20241219	180000	358342819	1948	1948	1948	1948	0
104	20241219	175900	358342819	1948	1948	1948	1948	0
105	20241219	175800	358342819	1948	1948	1948	1948	0
106	20241219	175700	358342819	1948	1948	1948	1948	0
107	20241219	175600	358342819	1948	1948	1948	1948	0
108	20241219	175500	358342819	1948	1948	1948	1948	0
109	20241219	175400	358342819	1948	1948	1948	1948	0
110	20241219	175300	358342819	1948	1948	1948	1948	0
111	20241219	175200	358342819	1948	1948	1948	1948	0
112	20241219	175100	358342819	1948	1948	1948	1948	0
113	20241219	175000	358342819	1948	1948	1948	1948	0
114	20241219	174900	358342819	1948	1948	1948	1948	0
115	20241219	174800	358342819	1948	1948	1948	1948	0
116	20241219	174700	358342819	1948	1948	1948	1948	0
117	20241219	174600	358342819	1948	1948	1948	1948	0
118	20241219	174500	358342819	1948	1948	1948	1948	0
119	20241219	174400	358342819	1948	1948	1948	1948	0
120	20241219	174300	358342819	1948	1948	1948	1948	0
121	20241219	174200	358342819	1948	1948	1948	1948	0
122	20241219	174100	358342819	1948	1948	1948	1948	985
123	20241219	174000	358342819	1948	1948	1948	1948	0
124	20241219	173900	358342819	1948	1948	1948	1948	0
125	20241219	173800	358342819	1948	1948	1948	1948	0
126	20241219	173700	358342819	1948	1948	1948	1948	0
127	20241219	173600	358342819	1948	1948	1948	1948	0
128	20241219	173500	358342819	1948	1948	1948	1948	0
129	20241219	173400	358342819	1948	1948	1948	1948	0
130	20241219	173300	358342819	1948	1948	1948	1948	0
131	20241219	173200	358342819	1948	1948	1948	1948	0
132	20241219	173100	358342819	1948	1948	1948	1948	0
133	20241219	173000	358342819	1948	1948	1948	1948	0
134	20241219	172900	358342819	1948	1948	1948	1948	0
135	20241219	172800	358342819	1948	1948	1948	1948	0
136	20241219	172700	358342819	1948	1948	1948	1948	0
137	20241219	172600	358342819	1948	1948	1948	1948	0
138	20241219	172500	358342819	1948	1948	1948	1948	0
139	20241219	172400	358342819	1948	1948	1948	1948	0
140	20241219	172300	358342819	1948	1948	1948	1948	0
141	20241219	172200	358342819	1948	1948	1948	1948	0
142	20241219	172100	358342819	1948	1948	1948	1948	0
143	20241219	172000	358342819	1948	1948	1948	1948	0
144	20241219	171900	358342819	1948	1948	1948	1948	0
145	20241219	171800	358342819	1948	1948	1948	1948	0
146	20241219	171700	358342819	1948	1948	1948	1948	0
147	20241219	171600	358342819	1948	1948	1948	1948	0
148	20241219	171500	358342819	1948	1948	1948	1948	0
149	20241219	171400	358342819	1948	1948	1948	1948	0
150	20241219	171300	358342819	1948	1948	1948	1948	0
151	20241219	171200	358342819	1948	1948	1948	1948	0
152	20241219	171100	358342819	1948	1948	1948	1948	985
153	20241219	171000	358342819	1948	1948	1948	1948	0
154	20241219	170900	358342819	1948	1948	1948	1948	0
155	20241219	170800	358342819	1948	1948	1948	1948	0
156	20241219	170700	358342819	1948	1948	1948	1948	0
157	20241219	170600	358342819	1948	1948	1948	1948	0
158	20241219	170500	358342819	1948	1948	1948	1948	0
159	20241219	170400	358342819	1948	1948	1948	1948	0
160	20241219	170300	358342819	1948	1948	1948	1948	0
161	20241219	170200	358342819	1948	1948	1948	1948	0
162	20241219	170100	358342819	1948	1948	1948	1948	0
163	20241219	170000	358342819	1948	1948	1948	1948	0
164	20241219	165900	358342819	1948	1948	1948	1948	0
165	20241219	165800	358342819	1948	1948	1948	1948	0
166	20241219	165700	358342819	1948	1948	1948	1948	0
167	20241219	165600	358342819	1948	1948	1948	1948	0
168	20241219	165500	358342819	1948	1948	1948	1948	0
169	20241219	165400	358342819	1948	1948	1948	1948	0
170	20241219	165300	358342819	1948	1948	1948	1948	0
171	20241219	165200	358342819	1948	1948	1948	1948	0
172	20241219	165100	358342819	1948	1948	1948	1948	0
173	20241219	165000	358342819	1948	1948	1948	1948	0
174	20241219	164900	358342819	1948	1948	1948	1948	0
175	20241219	164800	358342819	1948	1948	1948	1948	0
176	20241219	164700	358342819	1948	1948	1948	1948	0
177	20241219	164600	358342819	1948	1948	1948	1948	0
178	20241219	164500	358342819	1948	1948	1948	1948	0
179	20241219	164400	358342819	1948	1948	1948	1948	0
180	20241219	164300	358342819	1948	1948	1948	1948	0
181	20241219	164200	358342819	1948	1948	1948	1948	0
182	20241219	164100	358342819	1948	1948	1948	1948	985
183	20241219	164000	358342819	1948	1948	1948	1948	0
184	20241219	163900	358342819	1948	1948	1948	1948	0
185	20241219	163800	358342819	1948	1948	1948	1948	0
186	20241219	163700	358342819	1948	1948	1948	1948	0
187	20241219	163600	358342819	1948	1948	1948	1948	0
188	20241219	163500	358342819	1948	1948	1948	1948	0
189	20241219	163400	358342819	1948	1948	1948	1948	0
190	20241219	163300	358342819	1948	1948	1948	1948	0
191	20241219	163200	358342819	1948	1948	1948	1948	0
192	20241219	163100	358342819	1948	1948	1948	1948	0
193	20241219	163000	358342819	1948	1948	1948	1948	0
194	20241219	162900	358342819	1948	1948	1948	1948	0
195	20241219	162800	358342819	1948	1948	1948	1948	0
196	20241219	162700	358342819	1948	1948	1948	1948	0
197	20241219	162600	358342819	1948	1948	1948	1948	0
198	20241219	162500	358342819	1948	1948	1948	1948	0
199	20241219	162400	358342819	1948	1948	1948	1948	0
200	20241219	162300	358342819	1948	1948	1948	1948	0
201	20241219	162200	358342819	1948	1948	1948	1948	0
202	20241219	162100	358342819	1948	1948	1948	1948	0
203	20241219	162000	358342819	1948	1948	1948	1948	0
204	20241219	161900	358342819	1948	1948	1948	1948	0
205	20241219	161800	358342819	1948	1948	1948	1948	0
206	20241219	161700	358342819	1948	1948	1948	1948	0
207	20241219	161600	358342819	1948	1948	1948	1948	0
208	20241219	161500	358342819	1948	1948	1948	1948	0
209	20241219	161400	358342819	1948	1948	1948	1948	0
210	20241219	161300	358342819	1948	1948	1948	1948	0
211	20241219	161200	358342819	1948	1948	1948	1948	0
212	20241219	161100	358342819	1948	1948	1948	1948	985
213	20241219	161000	358342819	1948	1948	1948	1948	0
214	20241219	160900	358342819	1948	1948	1948	1948	0
215	20241219	160800	358342819	1948	1948	1948	1948	0
216	20241219	160700	358342819	1948	1948	1948	1948	0
217	20241219	160600	358342819	1948	1948	1948	1948	0
218	20241219	160500	358342819	1948	1948	1948	1948	0
219	20241219	160400	358342819	1948	1948	1948	1948	0
220	20241219	160300	358342819	1948	1948	1948	1948	0
221	20241219	160200	358342819	1948	1948	1948	1948	0
222	20241219	160100	358342819	1948	1948	1948	1948	0
223	20241219	160000	358342819	1948	1948	1948	1948	0
224	20241219	155900	358342819	1948	1948	1948	1948	0
225	20241219	155800	358342819	1948	1948	1948	1948	0
226	20241219	155700	358342819	1948	1948	1948	1948	0
227	20241219	155600	358342819	1948	1948	1948	1948	0
228	20241219	155500	358342819	1948	1948	1948	1948	0
229	20241219	155400	358342819	1948	1948	1948	1948	0
230	20241219	155300	358342819	1948	1948	1948	1948	0
231	20241219	155200	358342819	1948	1948	1948	1948	0
232	20241219	155100	358342819	1948	1948	1948	1948	0
233	20241219	155000	358342819	1948	1948	1948	1948	0
234	20241219	154900	358342819	1948	1948	1948	1948	0
235	20241219	154800	358342819	1948	1948	1948	1948	0
236	20241219	154700	358342819	1948	1948	1948	1948	0
237	20241219	154600	358342819	1948	1948	1948	1948	0
238	20241219	154500	358342819	1948	1948	1948	1948	0
239	20241219	154400	358342819	1948	1948	1948	1948	0
240	20241219	154300	358342819	1948	1948	1948	1948	0
241	20241219	154200	358342819	1948	1948	1948	1948	0
242	20241219	154100	358342819	1948	1948	1948	1948	985
243	20241219	154000	358342819	1948	1948	1948	1948	0
244	20241219	153900	358342819	1948	1948	1948	1948	0
245	20241219	153800	358342819	1948	1948	1948	1948	0
246	20241219	153700	358342819	1948	1948	1948	1948	0
247	20241219	153600	358342819	1948	1948	1948	1948	0
248	20241219	153500	358342819	1948	1948	1948	1948	0
249	20241219	153400	358342819	1948	1948	1948	1948	0
250	20241219	153300	358342819	1948	1948	1948	1948	0
251	20241219	153200	358342819	1948	1948	1948	1948	0
252	20241219	153100	358342819	1948	1948	1948	1948	0
253	20241219	153000	358342819	1948	1948	1948	1948	985
254	20241219	152900	356424039	1948	1948	1948	1948	0
255	20241219	152800	356424039	1948	1948	1948	1948	0
256	20241219	152700	356424039	1948	1948	1948	1948	0
257	20241219	152600	356424039	1948	1948	1948	1948	0
258	20241219	152500	356424039	1948	1948	1948	1948	0
259	20241219	152400	356424039	1948	1948	1948	1948	0
260	20241219	152300	356424039	1948	1948	1948	1948	0
261	20241219	152200	356424039	1948	1948	1948	1948	0
262	20241219	152100	356424039	1948	1948	1948	1948	0
263	20241219	152000	356424039	1948	1948	1948	1948	0
264	20241219	151900	356424039	1948	1948	1948	1937	256
265	20241219	151800	355925494	1947	1947	1947	1947	200
266	20241219	151700	355536094	1947	1947	1947	1947	141
267	20241219	151600	355261567	1947	1947	1947	1947	0
268	20241219	151500	355261567	1947	1947	1947	1947	0
269	20241219	151400	355261567	1947	1940	1947	1937	4003
270	20241219	151300	347505320	1948	1947	1948	1947	251
271	20241219	151200	347016622	1947	1947	1947	1947	0
272	20241219	151100	347016622	1947	1947	1947	1945	239
273	20241219	151000	346551351	1947	1947	1947	1947	0
274	20241219	150900	346551351	1947	1946	1947	1946	1763
275	20241219	150800	343120551	1946	1946	1946	1946	1019
276	20241219	150700	341137577	1946	1946	1946	1946	292
277	20241219	150600	340569345	1946	1946	1946	1946	0
278	20241219	150500	340569345	1946	1946	1946	1946	5
279	20241219	150400	340559615	1946	1946	1946	1946	3
280	20241219	150300	340553777	1946	1946	1946	1946	296
281	20241219	150200	339977761	1946	1941	1946	1941	1985
282	20241219	150100	336122889	1941	1941	1941	1941	0
283	20241219	150000	336122889	1941	1941	1941	1941	274
284	20241219	145900	335591055	1941	1941	1941	1941	0
285	20241219	145800	335591055	1941	1941	1941	1941	20
286	20241219	145700	335552235	1941	1941	1941	1941	1
287	20241219	145600	335550294	1938	1938	1938	1938	1166
288	20241219	145500	333290586	1938	1938	1938	1938	11
289	20241219	145400	333269268	1938	1938	1938	1938	1
290	20241219	145300	333267330	1935	1934	1935	1934	1581
291	20241219	145200	330209649	1934	1942	1942	1934	11253
292	20241219	145100	308419119	1939	1939	1939	1939	118
293	20241219	145000	308190317	1942	1939	1942	1939	2044
294	20241219	144900	304226998	1942	1942	1942	1942	0
295	20241219	144800	304226998	1942	1942	1942	1942	0
296	20241219	144700	304226998	1942	1942	1942	1942	0
297	20241219	144600	304226998	1942	1942	1942	1942	411
298	20241219	144500	303428836	1942	1942	1942	1942	0
299	20241219	144400	303428836	1942	1942	1942	1942	0
300	20241219	144300	303428836	1942	1942	1942	1942	102
301	20241219	144200	303230752	1942	1939	1942	1939	16
302	20241219	144100	303199725	1939	1939	1939	1939	0
303	20241219	144000	303199725	1939	1940	1940	1939	3213
304	20241219	143900	296969568	1942	1942	1942	1942	0
305	20241219	143800	296969568	1942	1942	1942	1942	0
306	20241219	143700	296969568	1942	1942	1942	1942	308
307	20241219	143600	296371432	1942	1942	1942	1942	0
308	20241219	143500	296371432	1942	1942	1942	1942	0
309	20241219	143400	296371432	1942	1939	1942	1939	519
310	20241219	143300	295365088	1940	1940	1940	1940	273
311	20241219	143200	294835468	1940	1940	1940	1940	0
312	20241219	143100	294835468	1940	1942	1942	1940	2005
313	20241219	143000	290943825	1942	1946	1946	1942	6
314	20241219	142900	290932153	1947	1947	1947	1947	0
315	20241219	142800	290932153	1947	1947	1947	1947	0
316	20241219	142700	290932153	1947	1941	1947	1941	5
317	20241219	142600	290922436	1947	1947	1947	1947	5
318	20241219	142500	290912701	1947	1947	1947	1947	190
319	20241219	142400	290542771	1947	1947	1947	1947	0
320	20241219	142300	290542771	1947	1947	1947	1947	1
321	20241219	142200	290540824	1942	1943	1943	1942	420
322	20241219	142100	289725039	1942	1947	1947	1942	570
323	20241219	142000	288616374	1942	1947	1947	1942	2
324	20241219	141900	288612485	1942	1942	1942	1942	1
325	20241219	141800	288610543	1942	1942	1942	1942	30
326	20241219	141700	288552283	1947	1947	1947	1947	0
327	20241219	141600	288552283	1947	1947	1947	1947	0
328	20241219	141500	288552283	1947	1947	1947	1947	0
329	20241219	141400	288552283	1947	1947	1947	1947	0
330	20241219	141300	288552283	1947	1947	1947	1947	436
331	20241219	141200	287703391	1947	1947	1947	1947	0
332	20241219	141100	287703391	1947	1947	1947	1947	0
333	20241219	141000	287703391	1947	1947	1947	1947	0
334	20241219	140900	287703391	1947	1947	1947	1947	0
335	20241219	140800	287703391	1947	1947	1947	1947	301
336	20241219	140700	287117344	1947	1947	1947	1947	0
337	20241219	140600	287117344	1947	1947	1947	1947	0
338	20241219	140500	287117344	1947	1947	1947	1947	0
339	20241219	140400	287117344	1947	1947	1947	1947	0
340	20241219	140300	287117344	1947	1947	1947	1947	0
341	20241219	140200	287117344	1947	1947	1947	1947	0
342	20241219	140100	287117344	1947	1947	1947	1947	391
343	20241219	140000	286356067	1947	1947	1947	1947	0
344	20241219	135900	286356067	1947	1947	1947	1947	10
345	20241219	135800	286336597	1948	1948	1948	1948	0
346	20241219	135700	286336597	1948	1948	1948	1948	0
347	20241219	135600	286336597	1948	1948	1948	1948	338
348	20241219	135500	285678173	1948	1948	1948	1948	1
349	20241219	135400	285676225	1948	1948	1948	1948	0
350	20241219	135300	285676225	1948	1948	1948	1948	0
351	20241219	135200	285676225	1948	1948	1948	1948	0
352	20241219	135100	285676225	1948	1948	1948	1948	100
353	20241219	135000	285481425	1948	1948	1948	1948	427
354	20241219	134900	284649629	1948	1948	1948	1948	2
355	20241219	134800	284645733	1948	1948	1948	1948	0
356	20241219	134700	284645733	1948	1948	1948	1948	100
357	20241219	134600	284450933	1948	1947	1948	1947	276
358	20241219	134500	283913560	1948	1948	1948	1948	0
359	20241219	134400	283913560	1948	1948	1948	1948	0
360	20241219	134300	283913560	1948	1947	1948	1947	13
361	20241219	134200	283888246	1948	1948	1948	1948	987
362	20241219	134100	281965570	1948	1948	1948	1948	0
363	20241219	134000	281965570	1948	1948	1948	1948	1
364	20241219	133900	281963622	1948	1948	1948	1948	0
365	20241219	133800	281963622	1948	1947	1948	1947	303
366	20241219	133700	281373680	1947	1947	1947	1947	0
367	20241219	133600	281373680	1947	1946	1947	1946	303
368	20241219	133500	280783839	1947	1947	1947	1947	0
369	20241219	133400	280783839	1947	1947	1947	1947	1
370	20241219	133300	280781892	1940	1940	1940	1940	50
371	20241219	133200	280684892	1940	1941	1941	1940	500
372	20241219	133100	279714891	1941	1944	1944	1941	1180
373	20241219	133000	277423674	1948	1948	1948	1948	0
374	20241219	132900	277423674	1948	1948	1948	1948	262
375	20241219	132800	276913298	1948	1948	1948	1948	0
376	20241219	132700	276913298	1948	1948	1948	1948	0
377	20241219	132600	276913298	1948	1948	1948	1948	0
378	20241219	132500	276913298	1948	1946	1948	1945	2196
379	20241219	132400	272640421	1949	1949	1949	1949	0
380	20241219	132300	272640421	1949	1948	1949	1948	159
381	20241219	132200	272330688	1948	1948	1948	1948	400
382	20241219	132100	271551488	1948	1948	1948	1948	364
383	20241219	132000	270842416	1948	1948	1948	1948	0
384	20241219	131900	270842416	1948	1948	1948	1948	100
385	20241219	131800	270647616	1948	1948	1948	1948	0
386	20241219	131700	270647616	1948	1947	1948	1947	401
387	20241219	131600	269866868	1948	1948	1948	1948	0
388	20241219	131500	269866868	1948	1948	1948	1948	0
389	20241219	131400	269866868	1948	1947	1948	1947	712
390	20241219	131300	268480603	1947	1947	1947	1947	357
391	20241219	131200	267785524	1947	1947	1947	1947	0
392	20241219	131100	267785524	1947	1946	1947	1946	83
393	20241219	131000	267624005	1946	1946	1946	1946	0
394	20241219	130900	267624005	1946	1946	1946	1946	1
395	20241219	130800	267622059	1939	1939	1939	1939	1
396	20241219	130700	267620120	1946	1946	1946	1946	260
397	20241219	130600	267114160	1946	1946	1946	1946	0
398	20241219	130500	267114160	1946	1946	1946	1946	102
399	20241219	130400	266915668	1946	1946	1946	1946	0
400	20241219	130300	266915668	1946	1946	1946	1946	0
401	20241219	130200	266915668	1946	1946	1946	1946	0
402	20241219	130100	266915668	1946	1946	1946	1946	0
403	20241219	130000	266915668	1946	1947	1947	1939	601
404	20241219	125900	265749569	1939	1939	1939	1939	499
405	20241219	125800	264782008	1945	1945	1945	1945	0
406	20241219	125700	264782008	1945	1945	1945	1945	1000
407	20241219	125600	262837008	1945	1945	1945	1945	0
408	20241219	125500	262837008	1945	1945	1945	1945	1
409	20241219	125400	262835063	1945	1945	1945	1945	1
410	20241219	125300	262833118	1939	1939	1939	1939	0
411	20241219	125200	262833118	1939	1945	1945	1939	1829
412	20241219	125100	259285295	1945	1945	1945	1945	500
413	20241219	125000	258312795	1945	1945	1945	1945	19
414	20241219	124900	258275840	1945	1945	1945	1945	0
415	20241219	124800	258275840	1945	1945	1945	1945	0
416	20241219	124700	258275840	1945	1945	1945	1945	0
417	20241219	124600	258275840	1945	1945	1945	1945	236
418	20241219	124500	257816820	1945	1944	1945	1938	21
419	20241219	124400	257776055	1945	1938	1945	1938	288
420	20241219	124300	257217382	1938	1938	1938	1938	300
421	20241219	124200	256635982	1938	1938	1938	1938	0
422	20241219	124100	256635982	1938	1938	1938	1938	10
423	20241219	124000	256616602	1938	1938	1938	1938	0
424	20241219	123900	256616602	1938	1938	1938	1938	600
425	20241219	123800	255453802	1938	1940	1940	1938	1500
426	20241219	123700	252546173	1939	1939	1939	1939	0
427	20241219	123600	252546173	1939	1939	1939	1939	0
428	20241219	123500	252546173	1939	1939	1939	1939	0
429	20241219	123400	252546173	1939	1939	1939	1939	0
430	20241219	123300	252546173	1939	1943	1943	1939	53
431	20241219	123200	252443202	1944	1944	1944	1944	0
432	20241219	123100	252443202	1944	1944	1944	1944	17
433	20241219	123000	252410154	1945	1945	1945	1945	0
434	20241219	122900	252410154	1945	1944	1945	1944	10
435	20241219	122800	252390713	1944	1944	1944	1944	1
436	20241219	122700	252388769	1940	1940	1940	1940	0
437	20241219	122600	252388769	1940	1940	1940	1940	10
438	20241219	122500	252369369	1939	1941	1941	1939	1239
439	20241219	122400	249965995	1941	1942	1942	1941	802
440	20241219	122300	248408591	1945	1945	1945	1945	0
441	20241219	122200	248408591	1945	1945	1945	1945	0
442	20241219	122100	248408591	1945	1942	1945	1942	272
443	20241219	122000	247880364	1943	1943	1943	1943	782
444	20241219	121900	246360938	1943	1943	1943	1943	0
445	20241219	121800	246360938	1943	1943	1943	1943	130
446	20241219	121700	246108348	1945	1945	1945	1945	0
447	20241219	121600	246108348	1945	1945	1945	1945	0
448	20241219	121500	246108348	1945	1945	1945	1945	0
449	20241219	121400	246108348	1945	1945	1945	1945	0
450	20241219	121300	246108348	1945	1945	1945	1945	0
451	20241219	121200	246108348	1945	1945	1945	1945	1
452	20241219	121100	246106403	1942	1947	1947	1942	596
453	20241219	121000	244947968	1945	1945	1945	1945	0
454	20241219	120900	244947968	1945	1947	1947	1945	25
455	20241219	120800	244899319	1947	1947	1947	1947	0
456	20241219	120700	244899319	1947	1947	1947	1947	0
457	20241219	120600	244899319	1947	1947	1947	1947	0
458	20241219	120500	244899319	1947	1947	1947	1947	0
459	20241219	120400	244899319	1947	1947	1947	1947	0
460	20241219	120300	244899319	1947	1947	1947	1947	0
461	20241219	120200	244899319	1947	1947	1947	1947	0
462	20241219	120100	244899319	1947	1944	1947	1944	114
463	20241219	120000	244677365	1942	1942	1942	1942	0
464	20241219	115900	244677365	1942	1942	1942	1942	653
465	20241219	115800	243409239	1942	1942	1942	1942	125
466	20241219	115700	243166489	1942	1942	1942	1942	0
467	20241219	115600	243166489	1942	1942	1942	1942	1
468	20241219	115500	243164547	1941	1941	1941	1941	0
469	20241219	115400	243164547	1941	1941	1941	1941	518
470	20241219	115300	242159109	1941	1941	1941	1941	0
471	20241219	115200	242159109	1941	1941	1941	1941	30
472	20241219	115100	242100879	1941	1941	1941	1941	1
473	20241219	115000	242098938	1938	1939	1939	1938	555
474	20241219	114900	241023318	1940	1940	1940	1940	292
475	20241219	114800	240456838	1941	1941	1941	1941	1
476	20241219	114700	240454897	1940	1940	1940	1940	0
477	20241219	114600	240454897	1940	1940	1940	1940	0
478	20241219	114500	240454897	1940	1940	1940	1940	0
479	20241219	114400	240454897	1940	1940	1940	1940	1268
480	20241219	114300	237994977	1942	1942	1942	1942	0
481	20241219	114200	237994977	1942	1942	1942	1942	0
482	20241219	114100	237994977	1942	1942	1942	1942	0
483	20241219	114000	237994977	1942	1942	1942	1942	0
484	20241219	113900	237994977	1942	1942	1942	1942	0
485	20241219	113800	237994977	1942	1942	1942	1942	0
486	20241219	113700	237994977	1942	1942	1942	1942	0
487	20241219	113600	237994977	1942	1942	1942	1942	0
488	20241219	113500	237994977	1942	1942	1942	1942	0
489	20241219	113400	237994977	1942	1945	1945	1937	8684
490	20241219	113300	221154518	1948	1948	1948	1948	0
491	20241219	113200	221154518	1948	1948	1948	1948	0
492	20241219	113100	221154518	1948	1948	1948	1948	0
493	20241219	113000	221154518	1948	1948	1948	1948	0
494	20241219	112900	221154518	1948	1948	1948	1948	0
495	20241219	112800	221154518	1948	1948	1948	1948	75
496	20241219	112700	221008418	1948	1948	1948	1948	0
497	20241219	112600	221008418	1948	1948	1948	1948	0
498	20241219	112500	221008418	1948	1943	1948	1943	3257
499	20241219	112400	214675641	1950	1950	1950	1950	17
500	20241219	112300	214642491	1943	1943	1943	1943	0
501	20241219	112200	214642491	1943	1943	1943	1943	60
502	20241219	112100	214525911	1950	1950	1950	1950	0
503	20241219	112000	214525911	1950	1950	1950	1950	1
504	20241219	111900	214523961	1943	1943	1943	1943	0
505	20241219	111800	214523961	1943	1943	1943	1943	118
506	20241219	111700	214294687	1950	1950	1950	1950	0
507	20241219	111600	214294687	1950	1950	1950	1950	0
508	20241219	111500	214294687	1950	1950	1950	1950	0
509	20241219	111400	214294687	1950	1950	1950	1950	0
510	20241219	111300	214294687	1950	1950	1950	1950	0
511	20241219	111200	214294687	1950	1950	1950	1950	1
512	20241219	111100	214292737	1944	1944	1944	1944	594
513	20241219	111000	213138001	1950	1950	1950	1950	0
514	20241219	110900	213138001	1950	1950	1950	1950	0
515	20241219	110800	213138001	1950	1950	1950	1950	0
516	20241219	110700	213138001	1950	1950	1950	1950	0
517	20241219	110600	213138001	1950	1950	1950	1950	0
518	20241219	110500	213138001	1950	1943	1950	1943	101
519	20241219	110400	212941751	1950	1950	1950	1950	0
520	20241219	110300	212941751	1950	1950	1950	1950	1
521	20241219	110200	212939801	1943	1943	1943	1943	995
522	20241219	110100	211006516	1943	1944	1944	1943	3
523	20241219	110000	211000685	1951	1951	1951	1951	0
524	20241219	105900	211000685	1951	1951	1952	1951	576
525	20241219	105800	209876899	1952	1952	1952	1952	9
526	20241219	105700	209859331	1952	1951	1952	1951	243
527	20241219	105600	209385237	1951	1951	1951	1951	0
528	20241219	105500	209385237	1951	1951	1952	1951	1011
529	20241219	105400	207412769	1951	1950	1952	1950	667
530	20241219	105300	206111455	1950	1951	1951	1950	2
531	20241219	105200	206107554	1951	1943	1952	1943	637
532	20241219	105100	204864774	1952	1952	1952	1952	0
533	20241219	105000	204864774	1952	1952	1952	1952	0
534	20241219	104900	204864774	1952	1951	1952	1951	72
535	20241219	104800	204724301	1951	1943	1951	1943	201
536	20241219	104700	204333750	1943	1943	1943	1943	121
537	20241219	104600	204098647	1943	1943	1943	1943	0
538	20241219	104500	204098647	1943	1943	1943	1943	75
539	20241219	104400	203952922	1943	1943	1943	1943	75
540	20241219	104300	203807197	1953	1953	1953	1953	150
541	20241219	104200	203514247	1955	1941	1955	1941	186
542	20241219	104100	203152115	1957	1957	1957	1957	0
543	20241219	104000	203152115	1957	1957	1957	1957	0
544	20241219	103900	203152115	1957	1953	1957	1953	1771
545	20241219	103800	199691046	1953	1944	1953	1944	78
546	20241219	103700	199539369	1941	1941	1941	1941	1778
547	20241219	103600	196088271	1941	1941	1941	1941	500
548	20241219	103500	195117771	1940	1940	1940	1940	1
549	20241219	103400	195115831	1941	1941	1941	1941	0
550	20241219	103300	195115831	1941	1941	1941	1941	61
551	20241219	103200	194997430	1941	1941	1941	1941	0
552	20241219	103100	194997430	1941	1941	1941	1941	1
553	20241219	103000	194995489	1937	1937	1937	1937	801
554	20241219	102900	193443952	1938	1938	1938	1938	976
555	20241219	102800	191552464	1940	1954	1954	1938	10471
556	20241219	102700	171221464	1954	1954	1954	1954	1
557	20241219	102600	171219510	1948	1948	1948	1948	0
558	20241219	102500	171219510	1948	1948	1948	1948	0
559	20241219	102400	171219510	1948	1948	1948	1948	300
560	20241219	102300	170635110	1948	1948	1948	1948	306
561	20241219	102200	170039022	1948	1948	1948	1948	1
562	20241219	102100	170037074	1948	1948	1948	1948	0
563	20241219	102000	170037074	1948	1945	1948	1943	2800
564	20241219	101900	164593967	1946	1950	1950	1946	3612
565	20241219	101800	157559295	1959	1952	1959	1950	4076
566	20241219	101700	149605044	1952	1953	1953	1952	2769
567	20241219	101600	144197725	1954	1955	1955	1954	1328
568	20241219	101500	141602731	1954	1954	1954	1954	0
569	20241219	101400	141602731	1954	1955	1955	1954	2138
570	20241219	101300	137425078	1954	1954	1954	1954	0
571	20241219	101200	137425078	1954	1954	1954	1954	0
572	20241219	101100	137425078	1954	1954	1954	1954	0
573	20241219	101000	137425078	1954	1954	1954	1954	5
574	20241219	100900	137415308	1959	1959	1959	1959	0
575	20241219	100800	137415308	1959	1959	1959	1959	10
576	20241219	100700	137395718	1959	1959	1959	1959	1
577	20241219	100600	137393759	1959	1959	1959	1959	1
578	20241219	100500	137391800	1953	1953	1953	1953	500
579	20241219	100400	136415300	1952	1952	1952	1952	0
580	20241219	100300	136415300	1952	1952	1952	1952	363
581	20241219	100200	135706724	1960	1960	1960	1960	0
582	20241219	100100	135706724	1960	1960	1960	1960	1
583	20241219	100000	135704764	1960	1959	1960	1959	1000
584	20241219	095900	133744965	1959	1959	1959	1959	0
585	20241219	095800	133744965	1959	1959	1959	1959	0
586	20241219	095700	133744965	1959	1959	1959	1959	0
587	20241219	095600	133744965	1959	1959	1959	1959	0
588	20241219	095500	133744965	1959	1959	1959	1959	0
589	20241219	095400	133744965	1959	1959	1959	1959	530
590	20241219	095300	132706695	1959	1959	1959	1959	0
591	20241219	095200	132706695	1959	1959	1959	1959	1
592	20241219	095100	132704736	1947	1947	1947	1947	0
593	20241219	095000	132704736	1947	1958	1959	1947	10745
594	20241219	094900	111757947	1954	1953	1954	1953	104
595	20241219	094800	111554735	1952	1952	1952	1952	0
596	20241219	094700	111554735	1952	1952	1952	1952	0
597	20241219	094600	111554735	1952	1952	1952	1952	0
598	20241219	094500	111554735	1952	1952	1952	1952	980
599	20241219	094400	109641775	1959	1959	1959	1959	85
600	20241219	094300	109475260	1959	1959	1959	1959	31
601	20241219	094200	109414531	1959	1959	1959	1959	0
602	20241219	094100	109414531	1959	1959	1959	1952	25
603	20241219	094000	109365703	1952	1952	1952	1952	0
604	20241219	093900	109365703	1952	1952	1952	1952	12
605	20241219	093800	109342279	1952	1955	1959	1952	939
606	20241219	093700	107508974	1955	1954	1955	1952	1696
607	20241219	093600	104195628	1960	1960	1960	1960	0
608	20241219	093500	104195628	1960	1960	1960	1960	95
609	20241219	093400	104009428	1960	1960	1960	1960	10
610	20241219	093300	103989828	1960	1960	1960	1960	0
611	20241219	093200	103989828	1960	1960	1960	1960	0
612	20241219	093100	103989828	1960	1952	1960	1952	323
613	20241219	093000	103358924	1960	1960	1960	1960	0
614	20241219	092900	103358924	1960	1959	1960	1953	233
615	20241219	092800	102903125	1960	1960	1960	1960	30
616	20241219	092700	102844325	1952	1952	1952	1952	30
617	20241219	092600	102785765	1950	1950	1950	1950	5
618	20241219	092500	102776015	1960	1960	1960	1960	4
619	20241219	092400	102768175	1960	1960	1960	1960	1
620	20241219	092300	102766215	1947	1953	1953	1947	1000
621	20241219	092200	100815896	1959	1959	1959	1959	0
622	20241219	092100	100815896	1959	1959	1959	1959	28
623	20241219	092000	100761044	1959	1959	1959	1959	1
624	20241219	091900	100759085	1947	1954	1959	1947	10470
625	20241219	091800	80333392	1954	1962	1962	1954	11562
626	20241219	091700	57688177	1962	1964	1964	1962	1092
627	20241219	091600	55545222	1985	1965	1985	1965	130
628	20241219	091500	55289712	1965	1959	1965	1959	865
629	20241219	091400	53591865	1986	1977	1986	1965	165
630	20241219	091300	53265468	1988	1960	1990	1960	3052
631	20241219	091200	47283120	1960	1955	1960	1955	3683
632	20241219	091100	40068075	1955	1955	1955	1955	723
633	20241219	091000	38654610	1957	1958	1959	1957	64
634	20241219	090900	38529358	1959	1959	1959	1959	50
635	20241219	090800	38431408	1959	1954	1959	1952	2433
636	20241219	090700	33679905	1953	1960	1960	1953	3826
637	20241219	090600	26194938	1961	1961	1961	1961	0
638	20241219	090500	26194938	1961	1952	1961	1951	1200
639	20241219	090400	23852424	1952	1952	1952	1952	7170
640	20241219	090300	9856584	1952	1952	1952	1952	3078
641	20241219	090200	3848328	1952	1950	1952	1950	350
642	20241219	090100	3165238	1951	1962	1962	1951	667
643	20241219	090000	1856813	1962	1994	1994	1962	938