KissMeData/007210/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	184800	429412694	1928	1928	1928	1928	3295
3	20241212	184700	429412694	1928	1928	1928	1928	0
4	20241212	184600	429412694	1928	1928	1928	1928	0
5	20241212	184500	429412694	1928	1928	1928	1928	0
6	20241212	184400	429412694	1928	1928	1928	1928	0
7	20241212	184300	429412694	1928	1928	1928	1928	0
8	20241212	184200	429412694	1928	1928	1928	1928	0
9	20241212	184100	429412694	1928	1928	1928	1928	0
10	20241212	184000	429412694	1928	1928	1928	1928	0
11	20241212	183900	429412694	1928	1928	1928	1928	0
12	20241212	183800	429412694	1928	1928	1928	1928	0
13	20241212	183700	429412694	1928	1928	1928	1928	0
14	20241212	183600	429412694	1928	1928	1928	1928	0
15	20241212	183500	429412694	1928	1928	1928	1928	0
16	20241212	183400	429412694	1928	1928	1928	1928	0
17	20241212	183300	429412694	1928	1928	1928	1928	0
18	20241212	183200	429412694	1928	1928	1928	1928	0
19	20241212	183100	429412694	1928	1928	1928	1928	0
20	20241212	183000	429412694	1928	1928	1928	1928	0
21	20241212	182900	429412694	1928	1928	1928	1928	0
22	20241212	182800	429412694	1928	1928	1928	1928	0
23	20241212	182700	429412694	1928	1928	1928	1928	0
24	20241212	182600	429412694	1928	1928	1928	1928	0
25	20241212	182500	429412694	1928	1928	1928	1928	0
26	20241212	182400	429412694	1928	1928	1928	1928	0
27	20241212	182300	429412694	1928	1928	1928	1928	0
28	20241212	182200	429412694	1928	1928	1928	1928	0
29	20241212	182100	429412694	1928	1928	1928	1928	0
30	20241212	182000	429412694	1928	1928	1928	1928	0
31	20241212	181900	429412694	1928	1928	1928	1928	0
32	20241212	181800	429412694	1928	1928	1928	1928	3295
33	20241212	181700	429412694	1928	1928	1928	1928	0
34	20241212	181600	429412694	1928	1928	1928	1928	0
35	20241212	181500	429412694	1928	1928	1928	1928	0
36	20241212	181400	429412694	1928	1928	1928	1928	0
37	20241212	181300	429412694	1928	1928	1928	1928	0
38	20241212	181200	429412694	1928	1928	1928	1928	0
39	20241212	181100	429412694	1928	1928	1928	1928	0
40	20241212	181000	429412694	1928	1928	1928	1928	0
41	20241212	180900	429412694	1928	1928	1928	1928	0
42	20241212	180800	429412694	1928	1928	1928	1928	0
43	20241212	180700	429412694	1928	1928	1928	1928	0
44	20241212	180600	429412694	1928	1928	1928	1928	0
45	20241212	180500	429412694	1928	1928	1928	1928	0
46	20241212	180400	429412694	1928	1928	1928	1928	0
47	20241212	180300	429412694	1928	1928	1928	1928	0
48	20241212	180200	429412694	1928	1928	1928	1928	0
49	20241212	180100	429412694	1928	1928	1928	1928	0
50	20241212	180000	429412694	1928	1928	1928	1928	0
51	20241212	175900	429412694	1928	1928	1928	1928	0
52	20241212	175800	429412694	1928	1928	1928	1928	0
53	20241212	175700	429412694	1928	1928	1928	1928	0
54	20241212	175600	429412694	1928	1928	1928	1928	0
55	20241212	175500	429412694	1928	1928	1928	1928	0
56	20241212	175400	429412694	1928	1928	1928	1928	0
57	20241212	175300	429412694	1928	1928	1928	1928	0
58	20241212	175200	429412694	1928	1928	1928	1928	0
59	20241212	175100	429412694	1928	1928	1928	1928	0
60	20241212	175000	429412694	1928	1928	1928	1928	0
61	20241212	174900	429412694	1928	1928	1928	1928	0
62	20241212	174800	429412694	1928	1928	1928	1928	3295
63	20241212	174700	429412694	1928	1928	1928	1928	0
64	20241212	174600	429412694	1928	1928	1928	1928	0
65	20241212	174500	429412694	1928	1928	1928	1928	0
66	20241212	174400	429412694	1928	1928	1928	1928	0
67	20241212	174300	429412694	1928	1928	1928	1928	0
68	20241212	174200	429412694	1928	1928	1928	1928	0
69	20241212	174100	429412694	1928	1928	1928	1928	0
70	20241212	174000	429412694	1928	1928	1928	1928	0
71	20241212	173900	429412694	1928	1928	1928	1928	0
72	20241212	173800	429412694	1928	1928	1928	1928	0
73	20241212	173700	429412694	1928	1928	1928	1928	0
74	20241212	173600	429412694	1928	1928	1928	1928	0
75	20241212	173500	429412694	1928	1928	1928	1928	0
76	20241212	173400	429412694	1928	1928	1928	1928	0
77	20241212	173300	429412694	1928	1928	1928	1928	0
78	20241212	173200	429412694	1928	1928	1928	1928	0
79	20241212	173100	429412694	1928	1928	1928	1928	0
80	20241212	173000	429412694	1928	1928	1928	1928	0
81	20241212	172900	429412694	1928	1928	1928	1928	0
82	20241212	172800	429412694	1928	1928	1928	1928	0
83	20241212	172700	429412694	1928	1928	1928	1928	0
84	20241212	172600	429412694	1928	1928	1928	1928	0
85	20241212	172500	429412694	1928	1928	1928	1928	0
86	20241212	172400	429412694	1928	1928	1928	1928	0
87	20241212	172300	429412694	1928	1928	1928	1928	0
88	20241212	172200	429412694	1928	1928	1928	1928	0
89	20241212	172100	429412694	1928	1928	1928	1928	0
90	20241212	172000	429412694	1928	1928	1928	1928	0
91	20241212	171900	429412694	1928	1928	1928	1928	0
92	20241212	171800	429412694	1928	1928	1928	1928	3295
93	20241212	171700	429412694	1928	1928	1928	1928	0
94	20241212	171600	429412694	1928	1928	1928	1928	0
95	20241212	171500	429412694	1928	1928	1928	1928	0
96	20241212	171400	429412694	1928	1928	1928	1928	0
97	20241212	171300	429412694	1928	1928	1928	1928	0
98	20241212	171200	429412694	1928	1928	1928	1928	0
99	20241212	171100	429412694	1928	1928	1928	1928	0
100	20241212	171000	429412694	1928	1928	1928	1928	0
101	20241212	170900	429412694	1928	1928	1928	1928	0
102	20241212	170800	429412694	1928	1928	1928	1928	0
103	20241212	170700	429412694	1928	1928	1928	1928	0
104	20241212	170600	429412694	1928	1928	1928	1928	0
105	20241212	170500	429412694	1928	1928	1928	1928	0
106	20241212	170400	429412694	1928	1928	1928	1928	0
107	20241212	170300	429412694	1928	1928	1928	1928	0
108	20241212	170200	429412694	1928	1928	1928	1928	0
109	20241212	170100	429412694	1928	1928	1928	1928	0
110	20241212	170000	429412694	1928	1928	1928	1928	0
111	20241212	165900	429412694	1928	1928	1928	1928	0
112	20241212	165800	429412694	1928	1928	1928	1928	0
113	20241212	165700	429412694	1928	1928	1928	1928	0
114	20241212	165600	429412694	1928	1928	1928	1928	0
115	20241212	165500	429412694	1928	1928	1928	1928	0
116	20241212	165400	429412694	1928	1928	1928	1928	0
117	20241212	165300	429412694	1928	1928	1928	1928	0
118	20241212	165200	429412694	1928	1928	1928	1928	0
119	20241212	165100	429412694	1928	1928	1928	1928	0
120	20241212	165000	429412694	1928	1928	1928	1928	0
121	20241212	164900	429412694	1928	1928	1928	1928	0
122	20241212	164800	429412694	1928	1928	1928	1928	3295
123	20241212	164700	429412694	1928	1928	1928	1928	0
124	20241212	164600	429412694	1928	1928	1928	1928	0
125	20241212	164500	429412694	1928	1928	1928	1928	0
126	20241212	164400	429412694	1928	1928	1928	1928	0
127	20241212	164300	429412694	1928	1928	1928	1928	0
128	20241212	164200	429412694	1928	1928	1928	1928	0
129	20241212	164100	429412694	1928	1928	1928	1928	0
130	20241212	164000	429412694	1928	1928	1928	1928	0
131	20241212	163900	429412694	1928	1928	1928	1928	0
132	20241212	163800	429412694	1928	1928	1928	1928	0
133	20241212	163700	429412694	1928	1928	1928	1928	0
134	20241212	163600	429412694	1928	1928	1928	1928	0
135	20241212	163500	429412694	1928	1928	1928	1928	0
136	20241212	163400	429412694	1928	1928	1928	1928	0
137	20241212	163300	429412694	1928	1928	1928	1928	0
138	20241212	163200	429412694	1928	1928	1928	1928	0
139	20241212	163100	429412694	1928	1928	1928	1928	0
140	20241212	163000	429412694	1928	1928	1928	1928	0
141	20241212	162900	429412694	1928	1928	1928	1928	0
142	20241212	162800	429412694	1928	1928	1928	1928	0
143	20241212	162700	429412694	1928	1928	1928	1928	0
144	20241212	162600	429412694	1928	1928	1928	1928	0
145	20241212	162500	429412694	1928	1928	1928	1928	0
146	20241212	162400	429412694	1928	1928	1928	1928	0
147	20241212	162300	429412694	1928	1928	1928	1928	0
148	20241212	162200	429412694	1928	1928	1928	1928	0
149	20241212	162100	429412694	1928	1928	1928	1928	0
150	20241212	162000	429412694	1928	1928	1928	1928	0
151	20241212	161900	429412694	1928	1928	1928	1928	0
152	20241212	161800	429412694	1928	1928	1928	1928	3295
153	20241212	161700	429412694	1928	1928	1928	1928	0
154	20241212	161600	429412694	1928	1928	1928	1928	0
155	20241212	161500	429412694	1928	1928	1928	1928	0
156	20241212	161400	429412694	1928	1928	1928	1928	0
157	20241212	161300	429412694	1928	1928	1928	1928	0
158	20241212	161200	429412694	1928	1928	1928	1928	0
159	20241212	161100	429412694	1928	1928	1928	1928	0
160	20241212	161000	429412694	1928	1928	1928	1928	0
161	20241212	160900	429412694	1928	1928	1928	1928	0
162	20241212	160800	429412694	1928	1928	1928	1928	0
163	20241212	160700	429412694	1928	1928	1928	1928	0
164	20241212	160600	429412694	1928	1928	1928	1928	0
165	20241212	160500	429412694	1928	1928	1928	1928	0
166	20241212	160400	429412694	1928	1928	1928	1928	0
167	20241212	160300	429412694	1928	1928	1928	1928	0
168	20241212	160200	429412694	1928	1928	1928	1928	0
169	20241212	160100	429412694	1928	1928	1928	1928	0
170	20241212	160000	429412694	1928	1928	1928	1928	0
171	20241212	155900	429412694	1928	1928	1928	1928	0
172	20241212	155800	429412694	1928	1928	1928	1928	0
173	20241212	155700	429412694	1928	1928	1928	1928	0
174	20241212	155600	429412694	1928	1928	1928	1928	0
175	20241212	155500	429412694	1928	1928	1928	1928	0
176	20241212	155400	429412694	1928	1928	1928	1928	0
177	20241212	155300	429412694	1928	1928	1928	1928	0
178	20241212	155200	429412694	1928	1928	1928	1928	0
179	20241212	155100	429412694	1928	1928	1928	1928	0
180	20241212	155000	429412694	1928	1928	1928	1928	0
181	20241212	154900	429412694	1928	1928	1928	1928	0
182	20241212	154800	429412694	1928	1928	1928	1928	3295
183	20241212	154700	429412694	1928	1928	1928	1928	0
184	20241212	154600	429412694	1928	1928	1928	1928	0
185	20241212	154500	429412694	1928	1928	1928	1928	0
186	20241212	154400	429412694	1928	1928	1928	1928	0
187	20241212	154300	429412694	1928	1928	1928	1928	0
188	20241212	154200	429412694	1928	1928	1928	1928	0
189	20241212	154100	429412694	1928	1928	1928	1928	0
190	20241212	154000	429412694	1928	1928	1928	1928	0
191	20241212	153900	429412694	1928	1928	1928	1928	0
192	20241212	153800	429412694	1928	1928	1928	1928	0
193	20241212	153700	429412694	1928	1928	1928	1928	0
194	20241212	153600	429412694	1928	1928	1928	1928	0
195	20241212	153500	429412694	1928	1928	1928	1928	0
196	20241212	153400	429412694	1928	1928	1928	1928	0
197	20241212	153300	429412694	1928	1928	1928	1928	0
198	20241212	153200	429412694	1928	1928	1928	1928	0
199	20241212	153100	429412694	1928	1928	1928	1928	0
200	20241212	153000	429412694	1928	1928	1928	1928	3295
201	20241212	152900	423059934	1928	1928	1928	1928	0
202	20241212	152800	423059934	1928	1928	1928	1928	0
203	20241212	152700	423059934	1928	1928	1928	1928	0
204	20241212	152600	423059934	1928	1928	1928	1928	0
205	20241212	152500	423059934	1928	1928	1928	1928	0
206	20241212	152400	423059934	1928	1928	1928	1928	0
207	20241212	152300	423059934	1928	1928	1928	1928	0
208	20241212	152200	423059934	1928	1928	1928	1928	0
209	20241212	152100	423059934	1928	1928	1928	1928	0
210	20241212	152000	423059934	1928	1928	1928	1928	0
211	20241212	151900	423059934	1928	1926	1928	1926	105
212	20241212	151800	422857690	1926	1926	1926	1926	40
213	20241212	151700	422780650	1926	1927	1927	1926	583
214	20241212	151600	421657225	1927	1927	1927	1927	37
215	20241212	151500	421585926	1927	1927	1927	1927	6
216	20241212	151400	421574364	1925	1927	1927	1925	161
217	20241212	151300	421264399	1927	1927	1927	1927	68
218	20241212	151200	421133363	1927	1927	1927	1927	355
219	20241212	151100	420449278	1927	1927	1927	1927	6
220	20241212	151000	420437716	1926	1926	1926	1926	110
221	20241212	150900	420225856	1926	1926	1926	1926	6
222	20241212	150800	420214300	1926	1926	1926	1926	6
223	20241212	150700	420202744	1925	1925	1925	1925	100
224	20241212	150600	420010244	1926	1926	1926	1926	6
225	20241212	150500	419998688	1926	1926	1926	1926	6
226	20241212	150400	419987132	1925	1926	1926	1925	306
227	20241212	150300	419398076	1926	1926	1926	1926	1243
228	20241212	150200	417004058	1926	1926	1926	1926	106
229	20241212	150100	416799902	1926	1926	1926	1926	5
230	20241212	150000	416790272	1926	1926	1926	1926	30
231	20241212	145900	416732492	1926	1926	1926	1926	6
232	20241212	145800	416720936	1926	1926	1926	1926	6
233	20241212	145700	416709380	1926	1926	1926	1926	16
234	20241212	145600	416678564	1926	1926	1926	1926	0
235	20241212	145500	416678564	1926	1926	1926	1926	6
236	20241212	145400	416667008	1926	1926	1926	1926	6
237	20241212	145300	416655452	1926	1926	1926	1926	0
238	20241212	145200	416655452	1926	1926	1926	1926	6
239	20241212	145100	416643896	1924	1925	1926	1924	117
240	20241212	145000	416418675	1925	1926	1926	1925	4333
241	20241212	144900	408077541	1926	1926	1926	1926	0
242	20241212	144800	408077541	1926	1926	1926	1926	8
243	20241212	144700	408062133	1926	1926	1926	1926	6
244	20241212	144600	408050577	1926	1926	1926	1925	3546
245	20241212	144500	401224419	1926	1926	1926	1926	0
246	20241212	144400	401224419	1926	1926	1926	1926	26
247	20241212	144300	401174343	1926	1926	1926	1926	6
248	20241212	144200	401162787	1926	1926	1926	1926	90
249	20241212	144100	400989447	1926	1926	1926	1926	6
250	20241212	144000	400977891	1926	1927	1927	1926	27
251	20241212	143900	400925873	1927	1927	1927	1927	6
252	20241212	143800	400914311	1925	1925	1925	1925	675
253	20241212	143700	399614936	1927	1927	1927	1927	6
254	20241212	143600	399603374	1927	1927	1927	1927	6
255	20241212	143500	399591812	1927	1927	1927	1927	0
256	20241212	143400	399591812	1927	1926	1927	1926	550
257	20241212	143300	398532506	1926	1926	1926	1926	6
258	20241212	143200	398520950	1927	1927	1927	1927	6
259	20241212	143100	398509388	1927	1927	1927	1927	94
260	20241212	143000	398328250	1927	1925	1927	1925	248
261	20241212	142900	397850838	1925	1926	1927	1925	1134
262	20241212	142800	395666781	1927	1927	1927	1927	7
263	20241212	142700	395653292	1926	1926	1926	1926	14
264	20241212	142600	395626328	1927	1927	1927	1927	5
265	20241212	142500	395616693	1928	1928	1928	1928	6
266	20241212	142400	395605125	1929	1929	1929	1929	0
267	20241212	142300	395605125	1929	1929	1929	1929	6
268	20241212	142200	395593551	1929	1929	1929	1929	6
269	20241212	142100	395581977	1929	1929	1929	1929	6
270	20241212	142000	395570403	1929	1929	1929	1929	0
271	20241212	141900	395570403	1929	1929	1929	1929	6
272	20241212	141800	395558829	1929	1929	1929	1929	6
273	20241212	141700	395547255	1926	1926	1926	1926	100
274	20241212	141600	395354655	1929	1929	1929	1929	6
275	20241212	141500	395343081	1929	1929	1929	1929	6
276	20241212	141400	395331507	1929	1929	1929	1929	6
277	20241212	141300	395319933	1929	1929	1929	1929	0
278	20241212	141200	395319933	1929	1929	1929	1929	6
279	20241212	141100	395308359	1926	1929	1929	1926	106
280	20241212	141000	395104185	1925	1926	1926	1925	1921
281	20241212	140900	391405643	1929	1929	1929	1929	5
282	20241212	140800	391395998	1929	1929	1929	1929	0
283	20241212	140700	391395998	1929	1929	1929	1929	0
284	20241212	140600	391395998	1929	1930	1930	1929	232
285	20241212	140500	390948239	1930	1930	1930	1930	0
286	20241212	140400	390948239	1930	1930	1930	1930	0
287	20241212	140300	390948239	1930	1930	1930	1930	270
288	20241212	140200	390427139	1931	1931	1931	1931	0
289	20241212	140100	390427139	1931	1931	1931	1931	0
290	20241212	140000	390427139	1931	1931	1931	1931	291
291	20241212	135900	389865218	1933	1933	1933	1933	0
292	20241212	135800	389865218	1933	1933	1933	1933	0
293	20241212	135700	389865218	1933	1933	1933	1933	0
294	20241212	135600	389865218	1933	1933	1933	1933	50
295	20241212	135500	389768568	1931	1931	1931	1931	0
296	20241212	135400	389768568	1931	1931	1931	1931	0
297	20241212	135300	389768568	1931	1931	1931	1931	0
298	20241212	135200	389768568	1931	1931	1931	1931	0
299	20241212	135100	389768568	1931	1932	1932	1931	1413
300	20241212	135000	387038727	1932	1932	1932	1932	30
301	20241212	134900	386980767	1933	1933	1933	1933	12
302	20241212	134800	386957571	1933	1933	1933	1933	1
303	20241212	134700	386955638	1934	1934	1934	1934	0
304	20241212	134600	386955638	1934	1934	1934	1934	200
305	20241212	134500	386568838	1935	1935	1935	1935	0
306	20241212	134400	386568838	1935	1935	1935	1935	0
307	20241212	134300	386568838	1935	1935	1935	1935	0
308	20241212	134200	386568838	1935	1935	1935	1935	0
309	20241212	134100	386568838	1935	1935	1935	1935	1
310	20241212	134000	386566903	1935	1935	1935	1935	86
311	20241212	133900	386400493	1935	1935	1935	1935	0
312	20241212	133800	386400493	1935	1935	1935	1935	0
313	20241212	133700	386400493	1935	1935	1935	1935	1
314	20241212	133600	386398558	1935	1931	1935	1931	75
315	20241212	133500	386253713	1931	1931	1931	1931	0
316	20241212	133400	386253713	1931	1931	1931	1931	0
317	20241212	133300	386253713	1931	1931	1931	1931	0
318	20241212	133200	386253713	1931	1931	1931	1931	0
319	20241212	133100	386253713	1931	1931	1931	1931	500
320	20241212	133000	385288213	1933	1933	1933	1933	0
321	20241212	132900	385288213	1933	1933	1933	1933	0
322	20241212	132800	385288213	1933	1933	1933	1933	0
323	20241212	132700	385288213	1933	1933	1933	1933	0
324	20241212	132600	385288213	1933	1933	1933	1933	141
325	20241212	132500	385015660	1933	1933	1933	1933	1
326	20241212	132400	385013727	1931	1931	1931	1931	250
327	20241212	132300	384530977	1933	1933	1933	1933	0
328	20241212	132200	384530977	1933	1933	1933	1933	1
329	20241212	132100	384529044	1930	1933	1933	1930	2
330	20241212	132000	384525181	1930	1930	1930	1930	0
331	20241212	131900	384525181	1930	1930	1930	1930	0
332	20241212	131800	384525181	1930	1930	1930	1930	0
333	20241212	131700	384525181	1930	1930	1930	1930	0
334	20241212	131600	384525181	1930	1930	1930	1930	0
335	20241212	131500	384525181	1930	1930	1930	1930	0
336	20241212	131400	384525181	1930	1930	1930	1930	100
337	20241212	131300	384332181	1930	1930	1930	1930	0
338	20241212	131200	384332181	1930	1930	1930	1930	0
339	20241212	131100	384332181	1930	1930	1930	1930	250
340	20241212	131000	383849681	1930	1930	1930	1930	0
341	20241212	130900	383849681	1930	1930	1930	1930	75
342	20241212	130800	383704931	1930	1930	1930	1930	0
343	20241212	130700	383704931	1930	1930	1930	1930	0
344	20241212	130600	383704931	1930	1930	1930	1930	0
345	20241212	130500	383704931	1930	1930	1930	1930	965
346	20241212	130400	381842481	1935	1935	1935	1935	762
347	20241212	130300	380368011	1935	1935	1935	1935	0
348	20241212	130200	380368011	1935	1930	1935	1930	231
349	20241212	130100	379921806	1930	1930	1930	1930	0
350	20241212	130000	379921806	1930	1930	1930	1930	0
351	20241212	125900	379921806	1930	1930	1930	1930	200
352	20241212	125800	379535806	1930	1930	1930	1930	0
353	20241212	125700	379535806	1930	1930	1930	1930	110
354	20241212	125600	379323506	1934	1929	1934	1929	1009
355	20241212	125500	377372435	1926	1929	1929	1926	435
356	20241212	125400	376533323	1928	1928	1928	1928	0
357	20241212	125300	376533323	1928	1928	1928	1928	0
358	20241212	125200	376533323	1928	1928	1928	1928	0
359	20241212	125100	376533323	1928	1928	1928	1928	0
360	20241212	125000	376533323	1928	1928	1928	1928	533
361	20241212	124900	375505699	1929	1929	1929	1929	0
362	20241212	124800	375505699	1929	1929	1929	1929	0
363	20241212	124700	375505699	1929	1929	1929	1929	0
364	20241212	124600	375505699	1929	1929	1929	1929	0
365	20241212	124500	375505699	1929	1929	1929	1929	0
366	20241212	124400	375505699	1929	1929	1929	1929	2175
367	20241212	124300	371310124	1924	1924	1924	1924	1003
368	20241212	124200	369380352	1924	1924	1924	1924	100
369	20241212	124100	369187952	1929	1929	1929	1929	0
370	20241212	124000	369187952	1929	1929	1929	1929	0
371	20241212	123900	369187952	1929	1928	1929	1928	999
372	20241212	123800	367260972	1928	1928	1928	1928	0
373	20241212	123700	367260972	1928	1925	1928	1925	1254
374	20241212	123600	364843893	1923	1923	1923	1923	23
375	20241212	123500	364799664	1923	1923	1923	1923	0
376	20241212	123400	364799664	1923	1923	1923	1923	0
377	20241212	123300	364799664	1923	1923	1923	1923	0
378	20241212	123200	364799664	1923	1921	1923	1921	2076
379	20241212	123100	360809576	1919	1919	1919	1919	0
380	20241212	123000	360809576	1919	1919	1919	1919	0
381	20241212	122900	360809576	1919	1919	1919	1919	1
382	20241212	122800	360807657	1921	1921	1921	1921	0
383	20241212	122700	360807657	1921	1919	1921	1919	295
384	20241212	122600	360241362	1919	1919	1919	1919	0
385	20241212	122500	360241362	1919	1925	1925	1919	5550
386	20241212	122400	349570181	1926	1927	1927	1926	2181
387	20241212	122300	345368918	1928	1928	1928	1928	0
388	20241212	122200	345368918	1928	1928	1928	1928	367
389	20241212	122100	344661342	1928	1928	1928	1928	100
390	20241212	122000	344468542	1928	1928	1928	1928	200
391	20241212	121900	344082942	1928	1928	1928	1928	50
392	20241212	121800	343986542	1928	1928	1928	1928	0
393	20241212	121700	343986542	1928	1928	1928	1928	100
394	20241212	121600	343793742	1928	1928	1928	1928	116
395	20241212	121500	343570094	1928	1928	1928	1928	4
396	20241212	121400	343562382	1928	1928	1928	1928	0
397	20241212	121300	343562382	1928	1928	1928	1928	2
398	20241212	121200	343558526	1928	1928	1928	1928	4
399	20241212	121100	343550814	1928	1929	1929	1928	1262
400	20241212	121000	341116458	1934	1934	1934	1934	0
401	20241212	120900	341116458	1934	1934	1934	1934	0
402	20241212	120800	341116458	1934	1934	1934	1934	0
403	20241212	120700	341116458	1934	1934	1934	1934	0
404	20241212	120600	341116458	1934	1934	1934	1934	0
405	20241212	120500	341116458	1934	1934	1934	1934	0
406	20241212	120400	341116458	1934	1934	1934	1934	0
407	20241212	120300	341116458	1934	1934	1934	1934	0
408	20241212	120200	341116458	1934	1934	1934	1934	5
409	20241212	120100	341106788	1934	1933	1934	1933	101
410	20241212	120000	340911455	1928	1928	1928	1928	0
411	20241212	115900	340911455	1928	1928	1928	1928	0
412	20241212	115800	340911455	1928	1928	1928	1928	0
413	20241212	115700	340911455	1928	1928	1928	1928	500
414	20241212	115600	339947455	1928	1928	1928	1928	1
415	20241212	115500	339945527	1928	1928	1928	1928	0
416	20241212	115400	339945527	1928	1928	1928	1928	0
417	20241212	115300	339945527	1928	1928	1928	1928	0
418	20241212	115200	339945527	1928	1928	1928	1928	600
419	20241212	115100	338788727	1929	1929	1929	1929	0
420	20241212	115000	338788727	1929	1929	1929	1929	32
421	20241212	114900	338726999	1929	1929	1929	1929	200
422	20241212	114800	338341199	1934	1934	1934	1934	0
423	20241212	114700	338341199	1934	1934	1934	1934	0
424	20241212	114600	338341199	1934	1934	1934	1934	0
425	20241212	114500	338341199	1934	1934	1934	1934	0
426	20241212	114400	338341199	1934	1934	1934	1934	44
427	20241212	114300	338256103	1935	1935	1935	1935	0
428	20241212	114200	338256103	1935	1935	1935	1935	0
429	20241212	114100	338256103	1935	1930	1935	1930	300
430	20241212	114000	337675787	1926	1930	1930	1926	250
431	20241212	113900	337193566	1931	1931	1931	1931	1
432	20241212	113800	337191635	1930	1931	1931	1930	121
433	20241212	113700	336958000	1931	1931	1931	1931	0
434	20241212	113600	336958000	1931	1931	1931	1931	0
435	20241212	113500	336958000	1931	1931	1931	1931	10
436	20241212	113400	336938690	1931	1931	1931	1931	0
437	20241212	113300	336938690	1931	1931	1931	1931	0
438	20241212	113200	336938690	1931	1931	1931	1931	0
439	20241212	113100	336938690	1931	1931	1931	1931	0
440	20241212	113000	336938690	1931	1931	1931	1931	0
441	20241212	112900	336938690	1931	1931	1931	1931	0
442	20241212	112800	336938690	1931	1931	1931	1931	130
443	20241212	112700	336687660	1935	1935	1935	1935	0
444	20241212	112600	336687660	1935	1935	1935	1935	0
445	20241212	112500	336687660	1935	1935	1935	1935	0
446	20241212	112400	336687660	1935	1935	1935	1935	0
447	20241212	112300	336687660	1935	1935	1935	1935	1
448	20241212	112200	336685725	1935	1935	1935	1935	0
449	20241212	112100	336685725	1935	1935	1935	1935	0
450	20241212	112000	336685725	1935	1935	1935	1935	2075
451	20241212	111900	332670600	1935	1935	1935	1935	1612
452	20241212	111800	329551380	1935	1935	1935	1935	0
453	20241212	111700	329551380	1935	1930	1935	1930	608
454	20241212	111600	328375465	1930	1930	1930	1930	0
455	20241212	111500	328375465	1930	1930	1930	1930	136
456	20241212	111400	328112985	1935	1935	1935	1935	500
457	20241212	111300	327145485	1935	1932	1935	1932	99
458	20241212	111200	326953947	1932	1929	1932	1929	5550
459	20241212	111100	316247754	1932	1932	1932	1932	0
460	20241212	111000	316247754	1932	1932	1932	1932	0
461	20241212	110900	316247754	1932	1932	1932	1932	0
462	20241212	110800	316247754	1932	1932	1932	1932	21
463	20241212	110700	316207182	1932	1932	1932	1932	0
464	20241212	110600	316207182	1932	1932	1932	1932	0
465	20241212	110500	316207182	1932	1932	1932	1932	23
466	20241212	110400	316162746	1932	1933	1936	1932	5232
467	20241212	110300	306054472	1937	1932	1937	1932	213
468	20241212	110200	305642706	1931	1932	1932	1931	304
469	20241212	110100	305055662	1937	1937	1937	1937	2
470	20241212	110000	305051788	1932	1932	1932	1932	0
471	20241212	105900	305051788	1932	1932	1932	1932	0
472	20241212	105800	305051788	1932	1932	1932	1932	0
473	20241212	105700	305051788	1932	1932	1932	1932	0
474	20241212	105600	305051788	1932	1932	1932	1932	0
475	20241212	105500	305051788	1932	1937	1937	1932	544
476	20241212	105400	303998065	1937	1937	1937	1937	57
477	20241212	105300	303887656	1937	1938	1938	1937	1118
478	20241212	105200	301721082	1939	1938	1945	1938	1861
479	20241212	105100	298113754	1938	1938	1938	1938	0
480	20241212	105000	298113754	1938	1938	1938	1938	0
481	20241212	104900	298113754	1938	1938	1938	1938	578
482	20241212	104800	296993590	1938	1938	1938	1938	0
483	20241212	104700	296993590	1938	1940	1940	1938	301
484	20241212	104600	296409652	1938	1938	1938	1938	0
485	20241212	104500	296409652	1938	1938	1938	1938	0
486	20241212	104400	296409652	1938	1938	1938	1938	0
487	20241212	104300	296409652	1938	1938	1938	1938	0
488	20241212	104200	296409652	1938	1941	1941	1938	2001
489	20241212	104100	292527684	1940	1940	1940	1940	0
490	20241212	104000	292527684	1940	1945	1945	1940	401
491	20241212	103900	291749651	1941	1950	1950	1941	748
492	20241212	103800	290295425	1950	1950	1950	1950	1
493	20241212	103700	290293475	1940	1940	1940	1940	0
494	20241212	103600	290293475	1940	1943	1944	1940	581
495	20241212	103500	289164409	1940	1943	1944	1940	110
496	20241212	103400	288950582	1940	1940	1940	1940	0
497	20241212	103300	288950582	1940	1940	1940	1940	0
498	20241212	103200	288950582	1940	1938	1940	1938	1833
499	20241212	103100	285397872	1940	1940	1940	1940	1
500	20241212	103000	285395932	1936	1940	1940	1936	2187
501	20241212	102900	281153156	1940	1941	1941	1940	120
502	20241212	102800	280920352	1940	1941	1941	1940	37
503	20241212	102700	280848536	1946	1946	1946	1946	85
504	20241212	102600	280683126	1947	1947	1947	1947	1
505	20241212	102500	280681179	1940	1940	1940	1940	3
506	20241212	102400	280675359	1947	1946	1947	1946	505
507	20241212	102300	279692224	1940	1940	1940	1940	400
508	20241212	102200	278916224	1950	1950	1950	1950	0
509	20241212	102100	278916224	1950	1950	1950	1950	0
510	20241212	102000	278916224	1950	1950	1951	1946	766
511	20241212	101900	277424590	1947	1949	1949	1947	602
512	20241212	101800	276251354	1949	1950	1950	1949	511
513	20241212	101700	275255010	1951	1951	1951	1951	305
514	20241212	101600	274659955	1951	1948	1951	1948	1690
515	20241212	101500	271365811	1948	1948	1948	1947	111
516	20241212	101400	271149593	1948	1944	1948	1944	2162
517	20241212	101300	266942999	1944	1940	1944	1938	1346
518	20241212	101200	264326549	1940	1940	1940	1940	259
519	20241212	101100	263824089	1936	1940	1940	1936	102
520	20241212	101000	263626213	1940	1944	1944	1940	453
521	20241212	100900	262747117	1946	1946	1946	1946	0
522	20241212	100800	262747117	1946	1946	1946	1944	3164
523	20241212	100700	256594162	1945	1945	1945	1945	2000
524	20241212	100600	252704162	1945	1944	1946	1944	1805
525	20241212	100500	249193996	1944	1942	1944	1942	2058
526	20241212	100400	245195373	1942	1940	1942	1940	315
527	20241212	100300	244583964	1940	1940	1940	1940	1754
528	20241212	100200	241181204	1940	1942	1942	1939	2677
529	20241212	100100	235990497	1939	1939	1939	1939	519
530	20241212	100000	234984156	1939	1939	1939	1939	0
531	20241212	095900	234984156	1939	1943	1943	1939	1404
532	20241212	095800	232258373	1943	1942	1943	1942	1011
533	20241212	095700	230294878	1942	1936	1942	1936	2530
534	20241212	095600	225392048	1938	1934	1938	1934	2384
535	20241212	095500	220776386	1934	1929	1934	1929	1289
536	20241212	095400	218287300	1929	1929	1929	1929	2002
537	20241212	095300	214425442	1929	1925	1929	1925	1001
538	20241212	095200	212498513	1929	1928	1929	1928	40
539	20241212	095100	212421373	1925	1925	1925	1924	3319
540	20241212	095000	206034298	1925	1925	1925	1925	0
541	20241212	094900	206034298	1925	1928	1928	1925	1060
542	20241212	094800	203993129	1928	1928	1928	1928	34
543	20241212	094700	203927577	1931	1928	1931	1928	2713
544	20241212	094600	198692734	1930	1930	1930	1930	1000
545	20241212	094500	196762734	1925	1931	1931	1925	2007
546	20241212	094400	192899217	1931	1931	1931	1931	5
547	20241212	094300	192889562	1931	1931	1931	1931	5940
548	20241212	094200	181419422	1932	1930	1933	1930	1308
549	20241212	094100	178893185	1931	1931	1931	1931	1
550	20241212	094000	178891254	1932	1932	1932	1932	0
551	20241212	093900	178891254	1932	1930	1932	1930	1817
552	20241212	093800	175382440	1930	1929	1932	1929	1076
553	20241212	093700	173305822	1930	1930	1930	1930	1000
554	20241212	093600	171375822	1930	1929	1930	1929	500
555	20241212	093500	170410830	1917	1921	1921	1917	53
556	20241212	093400	170309225	1929	1929	1929	1929	0
557	20241212	093300	170309225	1929	1930	1930	1929	11
558	20241212	093200	170287996	1930	1930	1930	1930	11
559	20241212	093100	170266766	1931	1931	1931	1931	7
560	20241212	093000	170253249	1931	1930	1931	1930	550
561	20241212	092900	169191461	1930	1929	1930	1929	250
562	20241212	092800	168708991	1930	1930	1930	1930	610
563	20241212	092700	167531691	1931	1929	1931	1929	1855
564	20241212	092600	163950346	1920	1920	1920	1920	201
565	20241212	092500	163564426	1911	1928	1931	1910	4196
566	20241212	092400	155498719	1927	1926	1927	1925	2791
567	20241212	092300	150122421	1926	1924	1926	1920	421
568	20241212	092200	149311928	1921	1921	1921	1921	100
569	20241212	092100	149119828	1925	1911	1925	1910	843
570	20241212	092000	147502071	1920	1920	1920	1920	0
571	20241212	091900	147502071	1920	1920	1920	1910	267
572	20241212	091800	146991726	1926	1926	1926	1926	0
573	20241212	091700	146991726	1926	1926	1926	1926	0
574	20241212	091600	146991726	1926	1926	1926	1926	0
575	20241212	091500	146991726	1926	1923	1926	1923	1413
576	20241212	091400	144271616	1923	1912	1923	1912	9
577	20241212	091300	144254364	1924	1922	1924	1922	651
578	20241212	091200	143002793	1922	1911	1922	1911	976
579	20241212	091100	141137624	1922	1921	1922	1921	111
580	20241212	091000	140924382	1922	1922	1922	1922	0
581	20241212	090900	140924382	1922	1921	1922	1921	1790
582	20241212	090800	137485221	1922	1907	1922	1907	501
583	20241212	090700	136529799	1907	1907	1907	1907	2361
584	20241212	090600	132027372	1905	1923	1923	1905	90
585	20241212	090500	131855282	1923	1917	1923	1917	250
586	20241212	090400	131375482	1901	1907	1907	1900	10020
587	20241212	090300	112315097	1906	1909	1909	1900	27910
588	20241212	090200	59209577	1909	1909	1909	1909	210
589	20241212	090100	58808687	1909	1912	1912	1900	10221
590	20241212	090000	39290456	1912	1922	1922	1912	20444