KissMeData/377220/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	212000	47328277	1954	1954	1954	1954	41
3	20241212	211900	47328277	1954	1954	1954	1954	0
4	20241212	211800	47328277	1954	1954	1954	1954	0
5	20241212	211700	47328277	1954	1954	1954	1954	0
6	20241212	211600	47328277	1954	1954	1954	1954	0
7	20241212	211500	47328277	1954	1954	1954	1954	0
8	20241212	211400	47328277	1954	1954	1954	1954	0
9	20241212	211300	47328277	1954	1954	1954	1954	0
10	20241212	211200	47328277	1954	1954	1954	1954	0
11	20241212	211100	47328277	1954	1954	1954	1954	0
12	20241212	211000	47328277	1954	1954	1954	1954	0
13	20241212	210900	47328277	1954	1954	1954	1954	0
14	20241212	210800	47328277	1954	1954	1954	1954	0
15	20241212	210700	47328277	1954	1954	1954	1954	0
16	20241212	210600	47328277	1954	1954	1954	1954	0
17	20241212	210500	47328277	1954	1954	1954	1954	0
18	20241212	210400	47328277	1954	1954	1954	1954	0
19	20241212	210300	47328277	1954	1954	1954	1954	0
20	20241212	210200	47328277	1954	1954	1954	1954	0
21	20241212	210100	47328277	1954	1954	1954	1954	0
22	20241212	210000	47328277	1954	1954	1954	1954	0
23	20241212	205900	47328277	1954	1954	1954	1954	0
24	20241212	205800	47328277	1954	1954	1954	1954	0
25	20241212	205700	47328277	1954	1954	1954	1954	0
26	20241212	205600	47328277	1954	1954	1954	1954	0
27	20241212	205500	47328277	1954	1954	1954	1954	0
28	20241212	205400	47328277	1954	1954	1954	1954	0
29	20241212	205300	47328277	1954	1954	1954	1954	0
30	20241212	205200	47328277	1954	1954	1954	1954	0
31	20241212	205100	47328277	1954	1954	1954	1954	0
32	20241212	205000	47328277	1954	1954	1954	1954	41
33	20241212	204900	47328277	1954	1954	1954	1954	0
34	20241212	204800	47328277	1954	1954	1954	1954	0
35	20241212	204700	47328277	1954	1954	1954	1954	0
36	20241212	204600	47328277	1954	1954	1954	1954	0
37	20241212	204500	47328277	1954	1954	1954	1954	0
38	20241212	204400	47328277	1954	1954	1954	1954	0
39	20241212	204300	47328277	1954	1954	1954	1954	0
40	20241212	204200	47328277	1954	1954	1954	1954	0
41	20241212	204100	47328277	1954	1954	1954	1954	0
42	20241212	204000	47328277	1954	1954	1954	1954	0
43	20241212	203900	47328277	1954	1954	1954	1954	0
44	20241212	203800	47328277	1954	1954	1954	1954	0
45	20241212	203700	47328277	1954	1954	1954	1954	0
46	20241212	203600	47328277	1954	1954	1954	1954	0
47	20241212	203500	47328277	1954	1954	1954	1954	0
48	20241212	203400	47328277	1954	1954	1954	1954	0
49	20241212	203300	47328277	1954	1954	1954	1954	0
50	20241212	203200	47328277	1954	1954	1954	1954	0
51	20241212	203100	47328277	1954	1954	1954	1954	0
52	20241212	203000	47328277	1954	1954	1954	1954	0
53	20241212	202900	47328277	1954	1954	1954	1954	0
54	20241212	202800	47328277	1954	1954	1954	1954	0
55	20241212	202700	47328277	1954	1954	1954	1954	0
56	20241212	202600	47328277	1954	1954	1954	1954	0
57	20241212	202500	47328277	1954	1954	1954	1954	0
58	20241212	202400	47328277	1954	1954	1954	1954	0
59	20241212	202300	47328277	1954	1954	1954	1954	0
60	20241212	202200	47328277	1954	1954	1954	1954	0
61	20241212	202100	47328277	1954	1954	1954	1954	0
62	20241212	202000	47328277	1954	1954	1954	1954	41
63	20241212	201900	47328277	1954	1954	1954	1954	0
64	20241212	201800	47328277	1954	1954	1954	1954	0
65	20241212	201700	47328277	1954	1954	1954	1954	0
66	20241212	201600	47328277	1954	1954	1954	1954	0
67	20241212	201500	47328277	1954	1954	1954	1954	0
68	20241212	201400	47328277	1954	1954	1954	1954	0
69	20241212	201300	47328277	1954	1954	1954	1954	0
70	20241212	201200	47328277	1954	1954	1954	1954	0
71	20241212	201100	47328277	1954	1954	1954	1954	0
72	20241212	201000	47328277	1954	1954	1954	1954	0
73	20241212	200900	47328277	1954	1954	1954	1954	0
74	20241212	200800	47328277	1954	1954	1954	1954	0
75	20241212	200700	47328277	1954	1954	1954	1954	0
76	20241212	200600	47328277	1954	1954	1954	1954	0
77	20241212	200500	47328277	1954	1954	1954	1954	0
78	20241212	200400	47328277	1954	1954	1954	1954	0
79	20241212	200300	47328277	1954	1954	1954	1954	0
80	20241212	200200	47328277	1954	1954	1954	1954	0
81	20241212	200100	47328277	1954	1954	1954	1954	0
82	20241212	200000	47328277	1954	1954	1954	1954	0
83	20241212	195900	47328277	1954	1954	1954	1954	0
84	20241212	195800	47328277	1954	1954	1954	1954	0
85	20241212	195700	47328277	1954	1954	1954	1954	0
86	20241212	195600	47328277	1954	1954	1954	1954	0
87	20241212	195500	47328277	1954	1954	1954	1954	0
88	20241212	195400	47328277	1954	1954	1954	1954	0
89	20241212	195300	47328277	1954	1954	1954	1954	0
90	20241212	195200	47328277	1954	1954	1954	1954	0
91	20241212	195100	47328277	1954	1954	1954	1954	0
92	20241212	195000	47328277	1954	1954	1954	1954	41
93	20241212	194900	47328277	1954	1954	1954	1954	0
94	20241212	194800	47328277	1954	1954	1954	1954	0
95	20241212	194700	47328277	1954	1954	1954	1954	0
96	20241212	194600	47328277	1954	1954	1954	1954	0
97	20241212	194500	47328277	1954	1954	1954	1954	0
98	20241212	194400	47328277	1954	1954	1954	1954	0
99	20241212	194300	47328277	1954	1954	1954	1954	0
100	20241212	194200	47328277	1954	1954	1954	1954	0
101	20241212	194100	47328277	1954	1954	1954	1954	0
102	20241212	194000	47328277	1954	1954	1954	1954	0
103	20241212	193900	47328277	1954	1954	1954	1954	0
104	20241212	193800	47328277	1954	1954	1954	1954	0
105	20241212	193700	47328277	1954	1954	1954	1954	0
106	20241212	193600	47328277	1954	1954	1954	1954	0
107	20241212	193500	47328277	1954	1954	1954	1954	0
108	20241212	193400	47328277	1954	1954	1954	1954	0
109	20241212	193300	47328277	1954	1954	1954	1954	0
110	20241212	193200	47328277	1954	1954	1954	1954	0
111	20241212	193100	47328277	1954	1954	1954	1954	0
112	20241212	193000	47328277	1954	1954	1954	1954	0
113	20241212	192900	47328277	1954	1954	1954	1954	0
114	20241212	192800	47328277	1954	1954	1954	1954	0
115	20241212	192700	47328277	1954	1954	1954	1954	0
116	20241212	192600	47328277	1954	1954	1954	1954	0
117	20241212	192500	47328277	1954	1954	1954	1954	0
118	20241212	192400	47328277	1954	1954	1954	1954	0
119	20241212	192300	47328277	1954	1954	1954	1954	0
120	20241212	192200	47328277	1954	1954	1954	1954	0
121	20241212	192100	47328277	1954	1954	1954	1954	0
122	20241212	192000	47328277	1954	1954	1954	1954	41
123	20241212	191900	47328277	1954	1954	1954	1954	0
124	20241212	191800	47328277	1954	1954	1954	1954	0
125	20241212	191700	47328277	1954	1954	1954	1954	0
126	20241212	191600	47328277	1954	1954	1954	1954	0
127	20241212	191500	47328277	1954	1954	1954	1954	0
128	20241212	191400	47328277	1954	1954	1954	1954	0
129	20241212	191300	47328277	1954	1954	1954	1954	0
130	20241212	191200	47328277	1954	1954	1954	1954	0
131	20241212	191100	47328277	1954	1954	1954	1954	0
132	20241212	191000	47328277	1954	1954	1954	1954	0
133	20241212	190900	47328277	1954	1954	1954	1954	0
134	20241212	190800	47328277	1954	1954	1954	1954	0
135	20241212	190700	47328277	1954	1954	1954	1954	0
136	20241212	190600	47328277	1954	1954	1954	1954	0
137	20241212	190500	47328277	1954	1954	1954	1954	0
138	20241212	190400	47328277	1954	1954	1954	1954	0
139	20241212	190300	47328277	1954	1954	1954	1954	0
140	20241212	190200	47328277	1954	1954	1954	1954	0
141	20241212	190100	47328277	1954	1954	1954	1954	0
142	20241212	190000	47328277	1954	1954	1954	1954	0
143	20241212	185900	47328277	1954	1954	1954	1954	0
144	20241212	185800	47328277	1954	1954	1954	1954	0
145	20241212	185700	47328277	1954	1954	1954	1954	0
146	20241212	185600	47328277	1954	1954	1954	1954	0
147	20241212	185500	47328277	1954	1954	1954	1954	0
148	20241212	185400	47328277	1954	1954	1954	1954	0
149	20241212	185300	47328277	1954	1954	1954	1954	0
150	20241212	185200	47328277	1954	1954	1954	1954	0
151	20241212	185100	47328277	1954	1954	1954	1954	0
152	20241212	185000	47328277	1954	1954	1954	1954	41
153	20241212	184900	47328277	1954	1954	1954	1954	0
154	20241212	184800	47328277	1954	1954	1954	1954	0
155	20241212	184700	47328277	1954	1954	1954	1954	0
156	20241212	184600	47328277	1954	1954	1954	1954	0
157	20241212	184500	47328277	1954	1954	1954	1954	0
158	20241212	184400	47328277	1954	1954	1954	1954	0
159	20241212	184300	47328277	1954	1954	1954	1954	0
160	20241212	184200	47328277	1954	1954	1954	1954	0
161	20241212	184100	47328277	1954	1954	1954	1954	0
162	20241212	184000	47328277	1954	1954	1954	1954	0
163	20241212	183900	47328277	1954	1954	1954	1954	0
164	20241212	183800	47328277	1954	1954	1954	1954	0
165	20241212	183700	47328277	1954	1954	1954	1954	0
166	20241212	183600	47328277	1954	1954	1954	1954	0
167	20241212	183500	47328277	1954	1954	1954	1954	0
168	20241212	183400	47328277	1954	1954	1954	1954	0
169	20241212	183300	47328277	1954	1954	1954	1954	0
170	20241212	183200	47328277	1954	1954	1954	1954	0
171	20241212	183100	47328277	1954	1954	1954	1954	0
172	20241212	183000	47328277	1954	1954	1954	1954	0
173	20241212	182900	47328277	1954	1954	1954	1954	0
174	20241212	182800	47328277	1954	1954	1954	1954	0
175	20241212	182700	47328277	1954	1954	1954	1954	0
176	20241212	182600	47328277	1954	1954	1954	1954	0
177	20241212	182500	47328277	1954	1954	1954	1954	0
178	20241212	182400	47328277	1954	1954	1954	1954	0
179	20241212	182300	47328277	1954	1954	1954	1954	0
180	20241212	182200	47328277	1954	1954	1954	1954	0
181	20241212	182100	47328277	1954	1954	1954	1954	0
182	20241212	182000	47328277	1954	1954	1954	1954	41
183	20241212	181900	47328277	1954	1954	1954	1954	0
184	20241212	181800	47328277	1954	1954	1954	1954	0
185	20241212	181700	47328277	1954	1954	1954	1954	0
186	20241212	181600	47328277	1954	1954	1954	1954	0
187	20241212	181500	47328277	1954	1954	1954	1954	0
188	20241212	181400	47328277	1954	1954	1954	1954	0
189	20241212	181300	47328277	1954	1954	1954	1954	0
190	20241212	181200	47328277	1954	1954	1954	1954	0
191	20241212	181100	47328277	1954	1954	1954	1954	0
192	20241212	181000	47328277	1954	1954	1954	1954	0
193	20241212	180900	47328277	1954	1954	1954	1954	0
194	20241212	180800	47328277	1954	1954	1954	1954	0
195	20241212	180700	47328277	1954	1954	1954	1954	0
196	20241212	180600	47328277	1954	1954	1954	1954	0
197	20241212	180500	47328277	1954	1954	1954	1954	0
198	20241212	180400	47328277	1954	1954	1954	1954	0
199	20241212	180300	47328277	1954	1954	1954	1954	0
200	20241212	180200	47328277	1954	1954	1954	1954	0
201	20241212	180100	47328277	1954	1954	1954	1954	0
202	20241212	180000	47328277	1954	1954	1954	1954	0
203	20241212	175900	47328277	1954	1954	1954	1954	0
204	20241212	175800	47328277	1954	1954	1954	1954	0
205	20241212	175700	47328277	1954	1954	1954	1954	0
206	20241212	175600	47328277	1954	1954	1954	1954	0
207	20241212	175500	47328277	1954	1954	1954	1954	0
208	20241212	175400	47328277	1954	1954	1954	1954	0
209	20241212	175300	47328277	1954	1954	1954	1954	0
210	20241212	175200	47328277	1954	1954	1954	1954	0
211	20241212	175100	47328277	1954	1954	1954	1954	0
212	20241212	175000	47328277	1954	1954	1954	1954	41
213	20241212	174900	47328277	1954	1954	1954	1954	0
214	20241212	174800	47328277	1954	1954	1954	1954	0
215	20241212	174700	47328277	1954	1954	1954	1954	0
216	20241212	174600	47328277	1954	1954	1954	1954	0
217	20241212	174500	47328277	1954	1954	1954	1954	0
218	20241212	174400	47328277	1954	1954	1954	1954	0
219	20241212	174300	47328277	1954	1954	1954	1954	0
220	20241212	174200	47328277	1954	1954	1954	1954	0
221	20241212	174100	47328277	1954	1954	1954	1954	0
222	20241212	174000	47328277	1954	1954	1954	1954	0
223	20241212	173900	47328277	1954	1954	1954	1954	0
224	20241212	173800	47328277	1954	1954	1954	1954	0
225	20241212	173700	47328277	1954	1954	1954	1954	0
226	20241212	173600	47328277	1954	1954	1954	1954	0
227	20241212	173500	47328277	1954	1954	1954	1954	0
228	20241212	173400	47328277	1954	1954	1954	1954	0
229	20241212	173300	47328277	1954	1954	1954	1954	0
230	20241212	173200	47328277	1954	1954	1954	1954	0
231	20241212	173100	47328277	1954	1954	1954	1954	0
232	20241212	173000	47328277	1954	1954	1954	1954	0
233	20241212	172900	47328277	1954	1954	1954	1954	0
234	20241212	172800	47328277	1954	1954	1954	1954	0
235	20241212	172700	47328277	1954	1954	1954	1954	0
236	20241212	172600	47328277	1954	1954	1954	1954	0
237	20241212	172500	47328277	1954	1954	1954	1954	0
238	20241212	172400	47328277	1954	1954	1954	1954	0
239	20241212	172300	47328277	1954	1954	1954	1954	0
240	20241212	172200	47328277	1954	1954	1954	1954	0
241	20241212	172100	47328277	1954	1954	1954	1954	0
242	20241212	172000	47328277	1954	1954	1954	1954	41
243	20241212	171900	47328277	1954	1954	1954	1954	0
244	20241212	171800	47328277	1954	1954	1954	1954	0
245	20241212	171700	47328277	1954	1954	1954	1954	0
246	20241212	171600	47328277	1954	1954	1954	1954	0
247	20241212	171500	47328277	1954	1954	1954	1954	0
248	20241212	171400	47328277	1954	1954	1954	1954	0
249	20241212	171300	47328277	1954	1954	1954	1954	0
250	20241212	171200	47328277	1954	1954	1954	1954	0
251	20241212	171100	47328277	1954	1954	1954	1954	0
252	20241212	171000	47328277	1954	1954	1954	1954	0
253	20241212	170900	47328277	1954	1954	1954	1954	0
254	20241212	170800	47328277	1954	1954	1954	1954	0
255	20241212	170700	47328277	1954	1954	1954	1954	0
256	20241212	170600	47328277	1954	1954	1954	1954	0
257	20241212	170500	47328277	1954	1954	1954	1954	0
258	20241212	170400	47328277	1954	1954	1954	1954	0
259	20241212	170300	47328277	1954	1954	1954	1954	0
260	20241212	170200	47328277	1954	1954	1954	1954	0
261	20241212	170100	47328277	1954	1954	1954	1954	0
262	20241212	170000	47328277	1954	1954	1954	1954	0
263	20241212	165900	47328277	1954	1954	1954	1954	0
264	20241212	165800	47328277	1954	1954	1954	1954	0
265	20241212	165700	47328277	1954	1954	1954	1954	0
266	20241212	165600	47328277	1954	1954	1954	1954	0
267	20241212	165500	47328277	1954	1954	1954	1954	0
268	20241212	165400	47328277	1954	1954	1954	1954	0
269	20241212	165300	47328277	1954	1954	1954	1954	0
270	20241212	165200	47328277	1954	1954	1954	1954	0
271	20241212	165100	47328277	1954	1954	1954	1954	0
272	20241212	165000	47328277	1954	1954	1954	1954	41
273	20241212	164900	47328277	1954	1954	1954	1954	0
274	20241212	164800	47328277	1954	1954	1954	1954	0
275	20241212	164700	47328277	1954	1954	1954	1954	0
276	20241212	164600	47328277	1954	1954	1954	1954	0
277	20241212	164500	47328277	1954	1954	1954	1954	0
278	20241212	164400	47328277	1954	1954	1954	1954	0
279	20241212	164300	47328277	1954	1954	1954	1954	0
280	20241212	164200	47328277	1954	1954	1954	1954	0
281	20241212	164100	47328277	1954	1954	1954	1954	0
282	20241212	164000	47328277	1954	1954	1954	1954	0
283	20241212	163900	47328277	1954	1954	1954	1954	0
284	20241212	163800	47328277	1954	1954	1954	1954	0
285	20241212	163700	47328277	1954	1954	1954	1954	0
286	20241212	163600	47328277	1954	1954	1954	1954	0
287	20241212	163500	47328277	1954	1954	1954	1954	0
288	20241212	163400	47328277	1954	1954	1954	1954	0
289	20241212	163300	47328277	1954	1954	1954	1954	0
290	20241212	163200	47328277	1954	1954	1954	1954	0
291	20241212	163100	47328277	1954	1954	1954	1954	0
292	20241212	163000	47328277	1954	1954	1954	1954	0
293	20241212	162900	47328277	1954	1954	1954	1954	0
294	20241212	162800	47328277	1954	1954	1954	1954	0
295	20241212	162700	47328277	1954	1954	1954	1954	0
296	20241212	162600	47328277	1954	1954	1954	1954	0
297	20241212	162500	47328277	1954	1954	1954	1954	0
298	20241212	162400	47328277	1954	1954	1954	1954	0
299	20241212	162300	47328277	1954	1954	1954	1954	0
300	20241212	162200	47328277	1954	1954	1954	1954	0
301	20241212	162100	47328277	1954	1954	1954	1954	0
302	20241212	162000	47328277	1954	1954	1954	1954	41
303	20241212	161900	47328277	1954	1954	1954	1954	0
304	20241212	161800	47328277	1954	1954	1954	1954	0
305	20241212	161700	47328277	1954	1954	1954	1954	0
306	20241212	161600	47328277	1954	1954	1954	1954	0
307	20241212	161500	47328277	1954	1954	1954	1954	0
308	20241212	161400	47328277	1954	1954	1954	1954	0
309	20241212	161300	47328277	1954	1954	1954	1954	0
310	20241212	161200	47328277	1954	1954	1954	1954	0
311	20241212	161100	47328277	1954	1954	1954	1954	0
312	20241212	161000	47328277	1954	1954	1954	1954	0
313	20241212	160900	47328277	1954	1954	1954	1954	0
314	20241212	160800	47328277	1954	1954	1954	1954	0
315	20241212	160700	47328277	1954	1954	1954	1954	0
316	20241212	160600	47328277	1954	1954	1954	1954	0
317	20241212	160500	47328277	1954	1954	1954	1954	0
318	20241212	160400	47328277	1954	1954	1954	1954	0
319	20241212	160300	47328277	1954	1954	1954	1954	0
320	20241212	160200	47328277	1954	1954	1954	1954	0
321	20241212	160100	47328277	1954	1954	1954	1954	0
322	20241212	160000	47328277	1954	1954	1954	1954	0
323	20241212	155900	47328277	1954	1954	1954	1954	0
324	20241212	155800	47328277	1954	1954	1954	1954	0
325	20241212	155700	47328277	1954	1954	1954	1954	0
326	20241212	155600	47328277	1954	1954	1954	1954	0
327	20241212	155500	47328277	1954	1954	1954	1954	0
328	20241212	155400	47328277	1954	1954	1954	1954	0
329	20241212	155300	47328277	1954	1954	1954	1954	0
330	20241212	155200	47328277	1954	1954	1954	1954	0
331	20241212	155100	47328277	1954	1954	1954	1954	0
332	20241212	155000	47328277	1954	1954	1954	1954	41
333	20241212	154900	47328277	1954	1954	1954	1954	0
334	20241212	154800	47328277	1954	1954	1954	1954	0
335	20241212	154700	47328277	1954	1954	1954	1954	0
336	20241212	154600	47328277	1954	1954	1954	1954	0
337	20241212	154500	47328277	1954	1954	1954	1954	0
338	20241212	154400	47328277	1954	1954	1954	1954	0
339	20241212	154300	47328277	1954	1954	1954	1954	0
340	20241212	154200	47328277	1954	1954	1954	1954	0
341	20241212	154100	47328277	1954	1954	1954	1954	0
342	20241212	154000	47328277	1954	1954	1954	1954	0
343	20241212	153900	47328277	1954	1954	1954	1954	0
344	20241212	153800	47328277	1954	1954	1954	1954	0
345	20241212	153700	47328277	1954	1954	1954	1954	0
346	20241212	153600	47328277	1954	1954	1954	1954	0
347	20241212	153500	47328277	1954	1954	1954	1954	0
348	20241212	153400	47328277	1954	1954	1954	1954	0
349	20241212	153300	47328277	1954	1954	1954	1954	0
350	20241212	153200	47328277	1954	1954	1954	1954	0
351	20241212	153100	47328277	1954	1954	1954	1954	0
352	20241212	153000	47328277	1954	1954	1954	1954	41
353	20241212	152900	47248163	1955	1955	1955	1955	0
354	20241212	152800	47248163	1955	1955	1955	1955	0
355	20241212	152700	47248163	1955	1955	1955	1955	0
356	20241212	152600	47248163	1955	1955	1955	1955	0
357	20241212	152500	47248163	1955	1955	1955	1955	0
358	20241212	152400	47248163	1955	1955	1955	1955	0
359	20241212	152300	47248163	1955	1955	1955	1955	0
360	20241212	152200	47248163	1955	1955	1955	1955	0
361	20241212	152100	47248163	1955	1955	1955	1955	0
362	20241212	152000	47248163	1955	1955	1955	1955	0
363	20241212	151900	47248163	1955	1955	1955	1955	0
364	20241212	151800	47248163	1955	1955	1955	1955	0
365	20241212	151700	47248163	1955	1955	1955	1955	0
366	20241212	151600	47248163	1955	1955	1955	1955	0
367	20241212	151500	47248163	1955	1955	1955	1955	0
368	20241212	151400	47248163	1955	1955	1955	1955	0
369	20241212	151300	47248163	1955	1955	1955	1955	0
370	20241212	151200	47248163	1955	1955	1955	1955	0
371	20241212	151100	47248163	1955	1955	1955	1955	0
372	20241212	151000	47248163	1955	1955	1955	1955	0
373	20241212	150900	47248163	1955	1955	1955	1955	0
374	20241212	150800	47248163	1955	1955	1955	1955	0
375	20241212	150700	47248163	1955	1955	1955	1955	0
376	20241212	150600	47248163	1955	1955	1955	1955	0
377	20241212	150500	47248163	1955	1955	1955	1955	0
378	20241212	150400	47248163	1955	1955	1955	1955	0
379	20241212	150300	47248163	1955	1955	1955	1955	0
380	20241212	150200	47248163	1955	1955	1955	1955	0
381	20241212	150100	47248163	1955	1955	1955	1955	0
382	20241212	150000	47248163	1955	1955	1955	1955	0
383	20241212	145900	47248163	1955	1955	1955	1955	0
384	20241212	145800	47248163	1955	1955	1955	1955	0
385	20241212	145700	47248163	1955	1955	1955	1955	0
386	20241212	145600	47248163	1955	1955	1955	1955	0
387	20241212	145500	47248163	1955	1955	1955	1955	0
388	20241212	145400	47248163	1955	1955	1955	1955	0
389	20241212	145300	47248163	1955	1955	1955	1955	0
390	20241212	145200	47248163	1955	1955	1955	1955	0
391	20241212	145100	47248163	1955	1955	1955	1955	0
392	20241212	145000	47248163	1955	1955	1955	1955	0
393	20241212	144900	47248163	1955	1955	1955	1955	0
394	20241212	144800	47248163	1955	1955	1955	1955	1
395	20241212	144700	47246208	1955	1955	1955	1955	2
396	20241212	144600	47242298	1945	1956	1956	1945	14
397	20241212	144500	47214925	1959	1959	1959	1959	0
398	20241212	144400	47214925	1959	1959	1959	1959	0
399	20241212	144300	47214925	1959	1959	1959	1959	0
400	20241212	144200	47214925	1959	1959	1959	1959	0
401	20241212	144100	47214925	1959	1959	1959	1959	0
402	20241212	144000	47214925	1959	1959	1959	1959	0
403	20241212	143900	47214925	1959	1959	1959	1959	0
404	20241212	143800	47214925	1959	1959	1959	1959	0
405	20241212	143700	47214925	1959	1959	1959	1959	0
406	20241212	143600	47214925	1959	1959	1959	1959	0
407	20241212	143500	47214925	1959	1959	1959	1959	0
408	20241212	143400	47214925	1959	1959	1959	1959	0
409	20241212	143300	47214925	1959	1959	1959	1959	0
410	20241212	143200	47214925	1959	1959	1959	1959	0
411	20241212	143100	47214925	1959	1959	1959	1959	0
412	20241212	143000	47214925	1959	1959	1959	1959	0
413	20241212	142900	47214925	1959	1959	1959	1959	0
414	20241212	142800	47214925	1959	1959	1959	1959	0
415	20241212	142700	47214925	1959	1959	1959	1959	0
416	20241212	142600	47214925	1959	1959	1959	1959	0
417	20241212	142500	47214925	1959	1959	1959	1959	0
418	20241212	142400	47214925	1959	1959	1959	1959	0
419	20241212	142300	47214925	1959	1959	1959	1959	0
420	20241212	142200	47214925	1959	1959	1959	1959	0
421	20241212	142100	47214925	1959	1959	1959	1959	0
422	20241212	142000	47214925	1959	1959	1959	1959	0
423	20241212	141900	47214925	1959	1959	1959	1959	0
424	20241212	141800	47214925	1959	1959	1959	1959	0
425	20241212	141700	47214925	1959	1959	1959	1959	0
426	20241212	141600	47214925	1959	1959	1959	1959	0
427	20241212	141500	47214925	1959	1956	1959	1956	2570
428	20241212	141400	42182928	1958	1958	1958	1958	0
429	20241212	141300	42182928	1958	1958	1958	1958	0
430	20241212	141200	42182928	1958	1958	1958	1958	0
431	20241212	141100	42182928	1958	1958	1958	1958	0
432	20241212	141000	42182928	1958	1958	1958	1958	0
433	20241212	140900	42182928	1958	1958	1958	1958	0
434	20241212	140800	42182928	1958	1958	1958	1958	0
435	20241212	140700	42182928	1958	1958	1958	1958	0
436	20241212	140600	42182928	1958	1950	1958	1950	21
437	20241212	140500	42141886	1949	1949	1949	1949	39
438	20241212	140400	42065875	1949	1949	1949	1949	289
439	20241212	140300	41502614	1949	1949	1949	1949	0
440	20241212	140200	41502614	1949	1949	1949	1949	0
441	20241212	140100	41502614	1949	1949	1949	1949	0
442	20241212	140000	41502614	1949	1949	1949	1949	0
443	20241212	135900	41502614	1949	1949	1949	1949	6
444	20241212	135800	41490920	1939	1939	1939	1939	0
445	20241212	135700	41490920	1939	1939	1939	1939	0
446	20241212	135600	41490920	1939	1939	1939	1939	0
447	20241212	135500	41490920	1939	1939	1939	1939	0
448	20241212	135400	41490920	1939	1939	1939	1939	0
449	20241212	135300	41490920	1939	1939	1939	1939	126
450	20241212	135200	41246606	1956	1956	1956	1956	0
451	20241212	135100	41246606	1956	1956	1956	1956	0
452	20241212	135000	41246606	1956	1956	1956	1956	0
453	20241212	134900	41246606	1956	1956	1956	1956	0
454	20241212	134800	41246606	1956	1956	1956	1956	0
455	20241212	134700	41246606	1956	1956	1956	1956	0
456	20241212	134600	41246606	1956	1956	1956	1956	0
457	20241212	134500	41246606	1956	1956	1956	1956	0
458	20241212	134400	41246606	1956	1956	1956	1956	2
459	20241212	134300	41242694	1945	1945	1945	1945	2
460	20241212	134200	41238804	1943	1946	1946	1943	380
461	20241212	134100	40499828	1961	1961	1961	1961	0
462	20241212	134000	40499828	1961	1961	1961	1961	0
463	20241212	133900	40499828	1961	1961	1961	1961	0
464	20241212	133800	40499828	1961	1961	1961	1961	0
465	20241212	133700	40499828	1961	1961	1961	1961	0
466	20241212	133600	40499828	1961	1961	1961	1961	0
467	20241212	133500	40499828	1961	1961	1961	1961	0
468	20241212	133400	40499828	1961	1961	1961	1961	0
469	20241212	133300	40499828	1961	1961	1961	1961	0
470	20241212	133200	40499828	1961	1961	1961	1961	0
471	20241212	133100	40499828	1961	1961	1961	1961	0
472	20241212	133000	40499828	1961	1961	1961	1961	0
473	20241212	132900	40499828	1961	1961	1961	1961	0
474	20241212	132800	40499828	1961	1961	1961	1961	0
475	20241212	132700	40499828	1961	1961	1961	1961	0
476	20241212	132600	40499828	1961	1961	1961	1961	0
477	20241212	132500	40499828	1961	1961	1961	1961	0
478	20241212	132400	40499828	1961	1961	1961	1961	0
479	20241212	132300	40499828	1961	1961	1961	1961	0
480	20241212	132200	40499828	1961	1961	1961	1961	0
481	20241212	132100	40499828	1961	1961	1961	1961	0
482	20241212	132000	40499828	1961	1961	1961	1961	0
483	20241212	131900	40499828	1961	1961	1961	1961	0
484	20241212	131800	40499828	1961	1961	1961	1961	0
485	20241212	131700	40499828	1961	1961	1961	1961	0
486	20241212	131600	40499828	1961	1961	1961	1961	0
487	20241212	131500	40499828	1961	1961	1961	1961	0
488	20241212	131400	40499828	1961	1961	1961	1961	0
489	20241212	131300	40499828	1961	1961	1961	1961	0
490	20241212	131200	40499828	1961	1961	1961	1961	0
491	20241212	131100	40499828	1961	1961	1961	1961	0
492	20241212	131000	40499828	1961	1961	1961	1961	0
493	20241212	130900	40499828	1961	1961	1961	1961	0
494	20241212	130800	40499828	1961	1961	1961	1961	0
495	20241212	130700	40499828	1961	1961	1961	1961	0
496	20241212	130600	40499828	1961	1961	1961	1961	0
497	20241212	130500	40499828	1961	1961	1961	1961	0
498	20241212	130400	40499828	1961	1961	1961	1961	0
499	20241212	130300	40499828	1961	1961	1961	1961	0
500	20241212	130200	40499828	1961	1961	1961	1961	0
501	20241212	130100	40499828	1961	1961	1961	1961	0
502	20241212	130000	40499828	1961	1961	1961	1961	0
503	20241212	125900	40499828	1961	1961	1961	1961	0
504	20241212	125800	40499828	1961	1961	1961	1961	0
505	20241212	125700	40499828	1961	1961	1961	1961	0
506	20241212	125600	40499828	1961	1961	1961	1961	0
507	20241212	125500	40499828	1961	1961	1961	1961	0
508	20241212	125400	40499828	1961	1961	1961	1961	0
509	20241212	125300	40499828	1961	1961	1961	1961	0
510	20241212	125200	40499828	1961	1961	1961	1961	0
511	20241212	125100	40499828	1961	1961	1961	1961	0
512	20241212	125000	40499828	1961	1961	1961	1961	0
513	20241212	124900	40499828	1961	1961	1961	1961	0
514	20241212	124800	40499828	1961	1961	1961	1961	0
515	20241212	124700	40499828	1961	1961	1961	1961	0
516	20241212	124600	40499828	1961	1961	1961	1961	0
517	20241212	124500	40499828	1961	1961	1961	1961	0
518	20241212	124400	40499828	1961	1961	1961	1961	0
519	20241212	124300	40499828	1961	1961	1961	1961	0
520	20241212	124200	40499828	1961	1961	1961	1961	0
521	20241212	124100	40499828	1961	1961	1961	1961	0
522	20241212	124000	40499828	1961	1961	1961	1961	0
523	20241212	123900	40499828	1961	1961	1961	1961	0
524	20241212	123800	40499828	1961	1961	1961	1961	0
525	20241212	123700	40499828	1961	1961	1961	1961	0
526	20241212	123600	40499828	1961	1961	1961	1961	10
527	20241212	123500	40480218	1961	1961	1961	1961	21
528	20241212	123400	40439037	1951	1951	1951	1951	0
529	20241212	123300	40439037	1951	1951	1951	1951	1401
530	20241212	123200	37705686	1951	1951	1951	1951	0
531	20241212	123100	37705686	1951	1951	1951	1951	0
532	20241212	123000	37705686	1951	1951	1951	1951	0
533	20241212	122900	37705686	1951	1951	1951	1951	0
534	20241212	122800	37705686	1951	1951	1951	1951	0
535	20241212	122700	37705686	1951	1951	1951	1951	0
536	20241212	122600	37705686	1951	1951	1951	1951	0
537	20241212	122500	37705686	1951	1951	1951	1951	0
538	20241212	122400	37705686	1951	1951	1951	1951	0
539	20241212	122300	37705686	1951	1951	1951	1951	0
540	20241212	122200	37705686	1951	1951	1951	1951	0
541	20241212	122100	37705686	1951	1951	1951	1951	0
542	20241212	122000	37705686	1951	1951	1951	1951	0
543	20241212	121900	37705686	1951	1951	1951	1951	0
544	20241212	121800	37705686	1951	1951	1951	1951	0
545	20241212	121700	37705686	1951	1951	1951	1951	0
546	20241212	121600	37705686	1951	1951	1951	1951	0
547	20241212	121500	37705686	1951	1951	1951	1951	0
548	20241212	121400	37705686	1951	1951	1951	1951	0
549	20241212	121300	37705686	1951	1951	1951	1951	0
550	20241212	121200	37705686	1951	1951	1951	1951	0
551	20241212	121100	37705686	1951	1951	1951	1951	0
552	20241212	121000	37705686	1951	1951	1951	1951	0
553	20241212	120900	37705686	1951	1951	1951	1951	0
554	20241212	120800	37705686	1951	1951	1951	1951	0
555	20241212	120700	37705686	1951	1951	1951	1951	0
556	20241212	120600	37705686	1951	1951	1951	1951	0
557	20241212	120500	37705686	1951	1951	1951	1951	0
558	20241212	120400	37705686	1951	1951	1951	1951	0
559	20241212	120300	37705686	1951	1951	1951	1951	0
560	20241212	120200	37705686	1951	1951	1951	1951	0
561	20241212	120100	37705686	1951	1951	1951	1951	0
562	20241212	120000	37705686	1951	1951	1951	1951	0
563	20241212	115900	37705686	1951	1951	1951	1951	111
564	20241212	115800	37489125	1951	1951	1951	1951	0
565	20241212	115700	37489125	1951	1951	1951	1951	0
566	20241212	115600	37489125	1951	1951	1951	1951	0
567	20241212	115500	37489125	1951	1951	1951	1951	1
568	20241212	115400	37487174	1962	1962	1962	1962	0
569	20241212	115300	37487174	1962	1962	1962	1962	0
570	20241212	115200	37487174	1962	1962	1962	1962	0
571	20241212	115100	37487174	1962	1962	1962	1962	0
572	20241212	115000	37487174	1962	1962	1962	1962	0
573	20241212	114900	37487174	1962	1962	1962	1962	0
574	20241212	114800	37487174	1962	1962	1962	1962	2
575	20241212	114700	37483250	1951	1951	1951	1951	2
576	20241212	114600	37479348	1962	1962	1962	1962	0
577	20241212	114500	37479348	1962	1962	1962	1962	0
578	20241212	114400	37479348	1962	1962	1962	1962	0
579	20241212	114300	37479348	1962	1962	1962	1962	1
580	20241212	114200	37477386	1962	1962	1962	1962	0
581	20241212	114100	37477386	1962	1949	1962	1949	29
582	20241212	114000	37420514	1948	1948	1948	1948	0
583	20241212	113900	37420514	1948	1948	1948	1948	27
584	20241212	113800	37367918	1964	1964	1964	1964	0
585	20241212	113700	37367918	1964	1964	1964	1964	0
586	20241212	113600	37367918	1964	1964	1964	1964	0
587	20241212	113500	37367918	1964	1964	1964	1964	0
588	20241212	113400	37367918	1964	1964	1964	1964	0
589	20241212	113300	37367918	1964	1964	1964	1964	0
590	20241212	113200	37367918	1964	1964	1964	1964	0
591	20241212	113100	37367918	1964	1964	1964	1964	1331
592	20241212	113000	34753834	1964	1964	1964	1964	0
593	20241212	112900	34753834	1964	1964	1964	1964	0
594	20241212	112800	34753834	1964	1964	1964	1964	0
595	20241212	112700	34753834	1964	1964	1964	1964	0
596	20241212	112600	34753834	1964	1964	1964	1964	0
597	20241212	112500	34753834	1964	1964	1964	1964	20
598	20241212	112400	34714554	1964	1964	1964	1964	0
599	20241212	112300	34714554	1964	1964	1964	1964	0
600	20241212	112200	34714554	1964	1964	1964	1964	0
601	20241212	112100	34714554	1964	1964	1964	1964	5
602	20241212	112000	34704734	1963	1963	1963	1963	0
603	20241212	111900	34704734	1963	1963	1963	1963	0
604	20241212	111800	34704734	1963	1963	1963	1963	0
605	20241212	111700	34704734	1963	1963	1963	1963	0
606	20241212	111600	34704734	1963	1963	1963	1963	1
607	20241212	111500	34702771	1964	1964	1964	1964	0
608	20241212	111400	34702771	1964	1964	1964	1964	0
609	20241212	111300	34702771	1964	1964	1964	1964	0
610	20241212	111200	34702771	1964	1964	1964	1964	0
611	20241212	111100	34702771	1964	1964	1964	1964	0
612	20241212	111000	34702771	1964	1964	1964	1964	0
613	20241212	110900	34702771	1964	1964	1964	1964	0
614	20241212	110800	34702771	1964	1964	1964	1964	0
615	20241212	110700	34702771	1964	1964	1964	1964	0
616	20241212	110600	34702771	1964	1964	1964	1964	0
617	20241212	110500	34702771	1964	1964	1964	1964	0
618	20241212	110400	34702771	1964	1964	1964	1964	0
619	20241212	110300	34702771	1964	1964	1964	1964	0
620	20241212	110200	34702771	1964	1964	1964	1964	0
621	20241212	110100	34702771	1964	1964	1964	1964	0
622	20241212	110000	34702771	1964	1964	1964	1964	1
623	20241212	105900	34700807	1964	1964	1964	1964	0
624	20241212	105800	34700807	1964	1964	1964	1964	0
625	20241212	105700	34700807	1964	1964	1964	1964	0
626	20241212	105600	34700807	1964	1964	1964	1964	0
627	20241212	105500	34700807	1964	1964	1964	1964	0
628	20241212	105400	34700807	1964	1964	1964	1964	0
629	20241212	105300	34700807	1964	1964	1964	1964	0
630	20241212	105200	34700807	1964	1964	1964	1964	0
631	20241212	105100	34700807	1964	1954	1964	1954	1626
632	20241212	105000	31523098	1954	1954	1954	1954	0
633	20241212	104900	31523098	1954	1954	1954	1954	0
634	20241212	104800	31523098	1954	1954	1954	1954	0
635	20241212	104700	31523098	1954	1954	1954	1954	0
636	20241212	104600	31523098	1954	1954	1954	1954	0
637	20241212	104500	31523098	1954	1954	1954	1954	0
638	20241212	104400	31523098	1954	1954	1954	1954	0
639	20241212	104300	31523098	1954	1949	1954	1949	2360
640	20241212	104200	26923414	1950	1948	1950	1948	1075
641	20241212	104100	24827314	1948	1948	1948	1948	0
642	20241212	104000	24827314	1948	1948	1948	1948	0
643	20241212	103900	24827314	1948	1948	1948	1948	0
644	20241212	103800	24827314	1948	1948	1948	1948	0
645	20241212	103700	24827314	1948	1948	1948	1948	0
646	20241212	103600	24827314	1948	1948	1948	1948	1
647	20241212	103500	24825366	1948	1948	1948	1948	0
648	20241212	103400	24825366	1948	1948	1948	1948	0
649	20241212	103300	24825366	1948	1948	1948	1948	0
650	20241212	103200	24825366	1948	1948	1948	1948	0
651	20241212	103100	24825366	1948	1948	1948	1948	0
652	20241212	103000	24825366	1948	1948	1948	1948	0
653	20241212	102900	24825366	1948	1948	1948	1948	0
654	20241212	102800	24825366	1948	1948	1948	1948	0
655	20241212	102700	24825366	1948	1948	1948	1948	0
656	20241212	102600	24825366	1948	1948	1948	1948	0
657	20241212	102500	24825366	1948	1948	1948	1948	0
658	20241212	102400	24825366	1948	1948	1948	1948	0
659	20241212	102300	24825366	1948	1948	1948	1948	0
660	20241212	102200	24825366	1948	1948	1948	1948	0
661	20241212	102100	24825366	1948	1948	1948	1948	1
662	20241212	102000	24823418	1947	1947	1947	1947	200
663	20241212	101900	24434018	1947	1947	1947	1947	0
664	20241212	101800	24434018	1947	1947	1947	1947	0
665	20241212	101700	24434018	1947	1947	1947	1947	0
666	20241212	101600	24434018	1947	1947	1947	1947	0
667	20241212	101500	24434018	1947	1947	1947	1947	8
668	20241212	101400	24418442	1947	1947	1947	1947	0
669	20241212	101300	24418442	1947	1947	1947	1947	30
670	20241212	101200	24360032	1948	1948	1948	1948	0
671	20241212	101100	24360032	1948	1948	1948	1948	0
672	20241212	101000	24360032	1948	1948	1948	1948	0
673	20241212	100900	24360032	1948	1948	1948	1948	0
674	20241212	100800	24360032	1948	1948	1948	1948	0
675	20241212	100700	24360032	1948	1947	1948	1947	9
676	20241212	100600	24342506	1947	1947	1947	1947	300
677	20241212	100500	23758406	1948	1948	1948	1948	0
678	20241212	100400	23758406	1948	1948	1948	1948	0
679	20241212	100300	23758406	1948	1948	1948	1948	0
680	20241212	100200	23758406	1948	1948	1948	1948	0
681	20241212	100100	23758406	1948	1948	1948	1948	0
682	20241212	100000	23758406	1948	1948	1948	1948	0
683	20241212	095900	23758406	1948	1948	1948	1948	0
684	20241212	095800	23758406	1948	1948	1948	1948	0
685	20241212	095700	23758406	1948	1948	1948	1948	0
686	20241212	095600	23758406	1948	1948	1948	1948	0
687	20241212	095500	23758406	1948	1948	1948	1948	0
688	20241212	095400	23758406	1948	1948	1948	1948	0
689	20241212	095300	23758406	1948	1948	1948	1948	0
690	20241212	095200	23758406	1948	1948	1948	1948	10
691	20241212	095100	23738926	1945	1930	1945	1920	800
692	20241212	095000	22193745	1945	1945	1945	1945	10
693	20241212	094900	22174295	1930	1935	1935	1930	603
694	20241212	094800	21009646	1931	1934	1934	1931	1000
695	20241212	094700	19078256	1967	1967	1967	1967	10
696	20241212	094600	19058586	1934	1970	1970	1934	600
697	20241212	094500	17887386	1972	1972	1972	1972	2
698	20241212	094400	17883442	1960	1960	1960	1960	0
699	20241212	094300	17883442	1960	1960	1975	1946	1947
700	20241212	094200	14086686	1960	1973	1973	1960	15
701	20241212	094100	14057247	1973	1960	1973	1960	44
702	20241212	094000	13970448	1960	1960	1960	1960	1000
703	20241212	093900	12010448	1975	1975	1975	1975	0
704	20241212	093800	12010448	1975	1974	1975	1974	16
705	20241212	093700	11978863	1960	1961	1961	1960	600
706	20241212	093600	10802363	1975	1974	1975	1974	332
707	20241212	093500	10146924	1980	1980	1980	1980	0
708	20241212	093400	10146924	1980	1980	1980	1980	10
709	20241212	093300	10127124	1970	1971	1971	1970	415
710	20241212	093200	9309459	1985	1985	1985	1985	10
711	20241212	093100	9289609	1980	1980	1980	1980	499
712	20241212	093000	8301589	1985	1985	1985	1985	20
713	20241212	092900	8261889	1989	1989	1989	1989	0
714	20241212	092800	8261889	1989	1989	1989	1989	0
715	20241212	092700	8261889	1989	1989	1989	1989	0
716	20241212	092600	8261889	1989	1990	1990	1989	110
717	20241212	092500	8043089	1980	1990	1990	1980	21
718	20241212	092400	8001309	1990	1990	1990	1990	0
719	20241212	092300	8001309	1990	1989	1990	1989	130
720	20241212	092200	7742738	1989	1985	1989	1985	401
721	20241212	092100	6946749	1980	1980	1985	1980	768
722	20241212	092000	5425609	1980	1970	1980	1970	510
723	20241212	091900	4420809	1980	1970	1980	1970	1014
724	20241212	091800	2414089	1980	1980	1980	1980	10
725	20241212	091700	2394289	1980	1969	1980	1969	500
726	20241212	091600	1407930	1960	1960	1960	1960	192
727	20241212	091500	1031610	1960	1949	1960	1949	352
728	20241212	091400	345352	1949	1949	1949	1949	0
729	20241212	091300	345352	1949	1949	1949	1949	1
730	20241212	091200	343403	1948	1948	1948	1948	0
731	20241212	091100	343403	1948	1948	1948	1948	7
732	20241212	091000	329767	1948	1948	1948	1948	43
733	20241212	090900	246003	1948	1948	1948	1948	35
734	20241212	090800	177823	1949	1949	1949	1949	0
735	20241212	090700	177823	1949	1949	1949	1949	0
736	20241212	090600	177823	1949	1949	1949	1949	0
737	20241212	090500	177823	1949	1949	1949	1949	0
738	20241212	090400	177823	1949	1949	1949	1949	0
739	20241212	090300	177823	1949	1949	1949	1949	0
740	20241212	090200	177823	1949	1931	1949	1931	47
741	20241212	090100	86626	1947	1947	1947	1947	0
742	20241212	090000	86626	1947	1924	1947	1924	45