KissMeData/130740/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	202300	352130294	1890	1890	1890	1890	5623
3	20241220	202200	352130294	1890	1890	1890	1890	0
4	20241220	202100	352130294	1890	1890	1890	1890	0
5	20241220	202000	352130294	1890	1890	1890	1890	0
6	20241220	201900	352130294	1890	1890	1890	1890	0
7	20241220	201800	352130294	1890	1890	1890	1890	0
8	20241220	201700	352130294	1890	1890	1890	1890	0
9	20241220	201600	352130294	1890	1890	1890	1890	0
10	20241220	201500	352130294	1890	1890	1890	1890	0
11	20241220	201400	352130294	1890	1890	1890	1890	0
12	20241220	201300	352130294	1890	1890	1890	1890	0
13	20241220	201200	352130294	1890	1890	1890	1890	0
14	20241220	201100	352130294	1890	1890	1890	1890	0
15	20241220	201000	352130294	1890	1890	1890	1890	0
16	20241220	200900	352130294	1890	1890	1890	1890	0
17	20241220	200800	352130294	1890	1890	1890	1890	0
18	20241220	200700	352130294	1890	1890	1890	1890	0
19	20241220	200600	352130294	1890	1890	1890	1890	0
20	20241220	200500	352130294	1890	1890	1890	1890	0
21	20241220	200400	352130294	1890	1890	1890	1890	0
22	20241220	200300	352130294	1890	1890	1890	1890	0
23	20241220	200200	352130294	1890	1890	1890	1890	0
24	20241220	200100	352130294	1890	1890	1890	1890	0
25	20241220	200000	352130294	1890	1890	1890	1890	0
26	20241220	195900	352130294	1890	1890	1890	1890	0
27	20241220	195800	352130294	1890	1890	1890	1890	0
28	20241220	195700	352130294	1890	1890	1890	1890	0
29	20241220	195600	352130294	1890	1890	1890	1890	0
30	20241220	195500	352130294	1890	1890	1890	1890	0
31	20241220	195400	352130294	1890	1890	1890	1890	0
32	20241220	195300	352130294	1890	1890	1890	1890	5623
33	20241220	195200	352130294	1890	1890	1890	1890	0
34	20241220	195100	352130294	1890	1890	1890	1890	0
35	20241220	195000	352130294	1890	1890	1890	1890	0
36	20241220	194900	352130294	1890	1890	1890	1890	0
37	20241220	194800	352130294	1890	1890	1890	1890	0
38	20241220	194700	352130294	1890	1890	1890	1890	0
39	20241220	194600	352130294	1890	1890	1890	1890	0
40	20241220	194500	352130294	1890	1890	1890	1890	0
41	20241220	194400	352130294	1890	1890	1890	1890	0
42	20241220	194300	352130294	1890	1890	1890	1890	0
43	20241220	194200	352130294	1890	1890	1890	1890	0
44	20241220	194100	352130294	1890	1890	1890	1890	0
45	20241220	194000	352130294	1890	1890	1890	1890	0
46	20241220	193900	352130294	1890	1890	1890	1890	0
47	20241220	193800	352130294	1890	1890	1890	1890	0
48	20241220	193700	352130294	1890	1890	1890	1890	0
49	20241220	193600	352130294	1890	1890	1890	1890	0
50	20241220	193500	352130294	1890	1890	1890	1890	0
51	20241220	193400	352130294	1890	1890	1890	1890	0
52	20241220	193300	352130294	1890	1890	1890	1890	0
53	20241220	193200	352130294	1890	1890	1890	1890	0
54	20241220	193100	352130294	1890	1890	1890	1890	0
55	20241220	193000	352130294	1890	1890	1890	1890	0
56	20241220	192900	352130294	1890	1890	1890	1890	0
57	20241220	192800	352130294	1890	1890	1890	1890	0
58	20241220	192700	352130294	1890	1890	1890	1890	0
59	20241220	192600	352130294	1890	1890	1890	1890	0
60	20241220	192500	352130294	1890	1890	1890	1890	0
61	20241220	192400	352130294	1890	1890	1890	1890	0
62	20241220	192300	352130294	1890	1890	1890	1890	5623
63	20241220	192200	352130294	1890	1890	1890	1890	0
64	20241220	192100	352130294	1890	1890	1890	1890	0
65	20241220	192000	352130294	1890	1890	1890	1890	0
66	20241220	191900	352130294	1890	1890	1890	1890	0
67	20241220	191800	352130294	1890	1890	1890	1890	0
68	20241220	191700	352130294	1890	1890	1890	1890	0
69	20241220	191600	352130294	1890	1890	1890	1890	0
70	20241220	191500	352130294	1890	1890	1890	1890	0
71	20241220	191400	352130294	1890	1890	1890	1890	0
72	20241220	191300	352130294	1890	1890	1890	1890	0
73	20241220	191200	352130294	1890	1890	1890	1890	0
74	20241220	191100	352130294	1890	1890	1890	1890	0
75	20241220	191000	352130294	1890	1890	1890	1890	0
76	20241220	190900	352130294	1890	1890	1890	1890	0
77	20241220	190800	352130294	1890	1890	1890	1890	0
78	20241220	190700	352130294	1890	1890	1890	1890	0
79	20241220	190600	352130294	1890	1890	1890	1890	0
80	20241220	190500	352130294	1890	1890	1890	1890	0
81	20241220	190400	352130294	1890	1890	1890	1890	0
82	20241220	190300	352130294	1890	1890	1890	1890	0
83	20241220	190200	352130294	1890	1890	1890	1890	0
84	20241220	190100	352130294	1890	1890	1890	1890	0
85	20241220	190000	352130294	1890	1890	1890	1890	0
86	20241220	185900	352130294	1890	1890	1890	1890	0
87	20241220	185800	352130294	1890	1890	1890	1890	0
88	20241220	185700	352130294	1890	1890	1890	1890	0
89	20241220	185600	352130294	1890	1890	1890	1890	0
90	20241220	185500	352130294	1890	1890	1890	1890	0
91	20241220	185400	352130294	1890	1890	1890	1890	0
92	20241220	185300	352130294	1890	1890	1890	1890	5623
93	20241220	185200	352130294	1890	1890	1890	1890	0
94	20241220	185100	352130294	1890	1890	1890	1890	0
95	20241220	185000	352130294	1890	1890	1890	1890	0
96	20241220	184900	352130294	1890	1890	1890	1890	0
97	20241220	184800	352130294	1890	1890	1890	1890	0
98	20241220	184700	352130294	1890	1890	1890	1890	0
99	20241220	184600	352130294	1890	1890	1890	1890	0
100	20241220	184500	352130294	1890	1890	1890	1890	0
101	20241220	184400	352130294	1890	1890	1890	1890	0
102	20241220	184300	352130294	1890	1890	1890	1890	0
103	20241220	184200	352130294	1890	1890	1890	1890	0
104	20241220	184100	352130294	1890	1890	1890	1890	0
105	20241220	184000	352130294	1890	1890	1890	1890	0
106	20241220	183900	352130294	1890	1890	1890	1890	0
107	20241220	183800	352130294	1890	1890	1890	1890	0
108	20241220	183700	352130294	1890	1890	1890	1890	0
109	20241220	183600	352130294	1890	1890	1890	1890	0
110	20241220	183500	352130294	1890	1890	1890	1890	0
111	20241220	183400	352130294	1890	1890	1890	1890	0
112	20241220	183300	352130294	1890	1890	1890	1890	0
113	20241220	183200	352130294	1890	1890	1890	1890	0
114	20241220	183100	352130294	1890	1890	1890	1890	0
115	20241220	183000	352130294	1890	1890	1890	1890	0
116	20241220	182900	352130294	1890	1890	1890	1890	0
117	20241220	182800	352130294	1890	1890	1890	1890	0
118	20241220	182700	352130294	1890	1890	1890	1890	0
119	20241220	182600	352130294	1890	1890	1890	1890	0
120	20241220	182500	352130294	1890	1890	1890	1890	0
121	20241220	182400	352130294	1890	1890	1890	1890	0
122	20241220	182300	352130294	1890	1890	1890	1890	5623
123	20241220	182200	352130294	1890	1890	1890	1890	0
124	20241220	182100	352130294	1890	1890	1890	1890	0
125	20241220	182000	352130294	1890	1890	1890	1890	0
126	20241220	181900	352130294	1890	1890	1890	1890	0
127	20241220	181800	352130294	1890	1890	1890	1890	0
128	20241220	181700	352130294	1890	1890	1890	1890	0
129	20241220	181600	352130294	1890	1890	1890	1890	0
130	20241220	181500	352130294	1890	1890	1890	1890	0
131	20241220	181400	352130294	1890	1890	1890	1890	0
132	20241220	181300	352130294	1890	1890	1890	1890	0
133	20241220	181200	352130294	1890	1890	1890	1890	0
134	20241220	181100	352130294	1890	1890	1890	1890	0
135	20241220	181000	352130294	1890	1890	1890	1890	0
136	20241220	180900	352130294	1890	1890	1890	1890	0
137	20241220	180800	352130294	1890	1890	1890	1890	0
138	20241220	180700	352130294	1890	1890	1890	1890	0
139	20241220	180600	352130294	1890	1890	1890	1890	0
140	20241220	180500	352130294	1890	1890	1890	1890	0
141	20241220	180400	352130294	1890	1890	1890	1890	0
142	20241220	180300	352130294	1890	1890	1890	1890	0
143	20241220	180200	352130294	1890	1890	1890	1890	0
144	20241220	180100	352130294	1890	1890	1890	1890	0
145	20241220	180000	352130294	1890	1890	1890	1890	0
146	20241220	175900	352130294	1890	1890	1890	1890	0
147	20241220	175800	352130294	1890	1890	1890	1890	0
148	20241220	175700	352130294	1890	1890	1890	1890	0
149	20241220	175600	352130294	1890	1890	1890	1890	0
150	20241220	175500	352130294	1890	1890	1890	1890	0
151	20241220	175400	352130294	1890	1890	1890	1890	0
152	20241220	175300	352130294	1890	1890	1890	1890	5623
153	20241220	175200	352130294	1890	1890	1890	1890	0
154	20241220	175100	352130294	1890	1890	1890	1890	0
155	20241220	175000	352130294	1890	1890	1890	1890	0
156	20241220	174900	352130294	1890	1890	1890	1890	0
157	20241220	174800	352130294	1890	1890	1890	1890	0
158	20241220	174700	352130294	1890	1890	1890	1890	0
159	20241220	174600	352130294	1890	1890	1890	1890	0
160	20241220	174500	352130294	1890	1890	1890	1890	0
161	20241220	174400	352130294	1890	1890	1890	1890	0
162	20241220	174300	352130294	1890	1890	1890	1890	0
163	20241220	174200	352130294	1890	1890	1890	1890	0
164	20241220	174100	352130294	1890	1890	1890	1890	0
165	20241220	174000	352130294	1890	1890	1890	1890	0
166	20241220	173900	352130294	1890	1890	1890	1890	0
167	20241220	173800	352130294	1890	1890	1890	1890	0
168	20241220	173700	352130294	1890	1890	1890	1890	0
169	20241220	173600	352130294	1890	1890	1890	1890	0
170	20241220	173500	352130294	1890	1890	1890	1890	0
171	20241220	173400	352130294	1890	1890	1890	1890	0
172	20241220	173300	352130294	1890	1890	1890	1890	0
173	20241220	173200	352130294	1890	1890	1890	1890	0
174	20241220	173100	352130294	1890	1890	1890	1890	0
175	20241220	173000	352130294	1890	1890	1890	1890	0
176	20241220	172900	352130294	1890	1890	1890	1890	0
177	20241220	172800	352130294	1890	1890	1890	1890	0
178	20241220	172700	352130294	1890	1890	1890	1890	0
179	20241220	172600	352130294	1890	1890	1890	1890	0
180	20241220	172500	352130294	1890	1890	1890	1890	0
181	20241220	172400	352130294	1890	1890	1890	1890	0
182	20241220	172300	352130294	1890	1890	1890	1890	5623
183	20241220	172200	352130294	1890	1890	1890	1890	0
184	20241220	172100	352130294	1890	1890	1890	1890	0
185	20241220	172000	352130294	1890	1890	1890	1890	0
186	20241220	171900	352130294	1890	1890	1890	1890	0
187	20241220	171800	352130294	1890	1890	1890	1890	0
188	20241220	171700	352130294	1890	1890	1890	1890	0
189	20241220	171600	352130294	1890	1890	1890	1890	0
190	20241220	171500	352130294	1890	1890	1890	1890	0
191	20241220	171400	352130294	1890	1890	1890	1890	0
192	20241220	171300	352130294	1890	1890	1890	1890	0
193	20241220	171200	352130294	1890	1890	1890	1890	0
194	20241220	171100	352130294	1890	1890	1890	1890	0
195	20241220	171000	352130294	1890	1890	1890	1890	0
196	20241220	170900	352130294	1890	1890	1890	1890	0
197	20241220	170800	352130294	1890	1890	1890	1890	0
198	20241220	170700	352130294	1890	1890	1890	1890	0
199	20241220	170600	352130294	1890	1890	1890	1890	0
200	20241220	170500	352130294	1890	1890	1890	1890	0
201	20241220	170400	352130294	1890	1890	1890	1890	0
202	20241220	170300	352130294	1890	1890	1890	1890	0
203	20241220	170200	352130294	1890	1890	1890	1890	0
204	20241220	170100	352130294	1890	1890	1890	1890	0
205	20241220	170000	352130294	1890	1890	1890	1890	0
206	20241220	165900	352130294	1890	1890	1890	1890	0
207	20241220	165800	352130294	1890	1890	1890	1890	0
208	20241220	165700	352130294	1890	1890	1890	1890	0
209	20241220	165600	352130294	1890	1890	1890	1890	0
210	20241220	165500	352130294	1890	1890	1890	1890	0
211	20241220	165400	352130294	1890	1890	1890	1890	0
212	20241220	165300	352130294	1890	1890	1890	1890	5623
213	20241220	165200	352130294	1890	1890	1890	1890	0
214	20241220	165100	352130294	1890	1890	1890	1890	0
215	20241220	165000	352130294	1890	1890	1890	1890	0
216	20241220	164900	352130294	1890	1890	1890	1890	0
217	20241220	164800	352130294	1890	1890	1890	1890	0
218	20241220	164700	352130294	1890	1890	1890	1890	0
219	20241220	164600	352130294	1890	1890	1890	1890	0
220	20241220	164500	352130294	1890	1890	1890	1890	0
221	20241220	164400	352130294	1890	1890	1890	1890	0
222	20241220	164300	352130294	1890	1890	1890	1890	0
223	20241220	164200	352130294	1890	1890	1890	1890	0
224	20241220	164100	352130294	1890	1890	1890	1890	0
225	20241220	164000	352130294	1890	1890	1890	1890	0
226	20241220	163900	352130294	1890	1890	1890	1890	0
227	20241220	163800	352130294	1890	1890	1890	1890	0
228	20241220	163700	352130294	1890	1890	1890	1890	0
229	20241220	163600	352130294	1890	1890	1890	1890	0
230	20241220	163500	352130294	1890	1890	1890	1890	0
231	20241220	163400	352130294	1890	1890	1890	1890	0
232	20241220	163300	352130294	1890	1890	1890	1890	0
233	20241220	163200	352130294	1890	1890	1890	1890	0
234	20241220	163100	352130294	1890	1890	1890	1890	0
235	20241220	163000	352130294	1890	1890	1890	1890	0
236	20241220	162900	352130294	1890	1890	1890	1890	0
237	20241220	162800	352130294	1890	1890	1890	1890	0
238	20241220	162700	352130294	1890	1890	1890	1890	0
239	20241220	162600	352130294	1890	1890	1890	1890	0
240	20241220	162500	352130294	1890	1890	1890	1890	0
241	20241220	162400	352130294	1890	1890	1890	1890	0
242	20241220	162300	352130294	1890	1890	1890	1890	5623
243	20241220	162200	352130294	1890	1890	1890	1890	0
244	20241220	162100	352130294	1890	1890	1890	1890	0
245	20241220	162000	352130294	1890	1890	1890	1890	0
246	20241220	161900	352130294	1890	1890	1890	1890	0
247	20241220	161800	352130294	1890	1890	1890	1890	0
248	20241220	161700	352130294	1890	1890	1890	1890	0
249	20241220	161600	352130294	1890	1890	1890	1890	0
250	20241220	161500	352130294	1890	1890	1890	1890	0
251	20241220	161400	352130294	1890	1890	1890	1890	0
252	20241220	161300	352130294	1890	1890	1890	1890	0
253	20241220	161200	352130294	1890	1890	1890	1890	0
254	20241220	161100	352130294	1890	1890	1890	1890	0
255	20241220	161000	352130294	1890	1890	1890	1890	0
256	20241220	160900	352130294	1890	1890	1890	1890	0
257	20241220	160800	352130294	1890	1890	1890	1890	0
258	20241220	160700	352130294	1890	1890	1890	1890	0
259	20241220	160600	352130294	1890	1890	1890	1890	0
260	20241220	160500	352130294	1890	1890	1890	1890	0
261	20241220	160400	352130294	1890	1890	1890	1890	0
262	20241220	160300	352130294	1890	1890	1890	1890	0
263	20241220	160200	352130294	1890	1890	1890	1890	0
264	20241220	160100	352130294	1890	1890	1890	1890	0
265	20241220	160000	352130294	1890	1890	1890	1890	0
266	20241220	155900	352130294	1890	1890	1890	1890	0
267	20241220	155800	352130294	1890	1890	1890	1890	0
268	20241220	155700	352130294	1890	1890	1890	1890	0
269	20241220	155600	352130294	1890	1890	1890	1890	0
270	20241220	155500	352130294	1890	1890	1890	1890	0
271	20241220	155400	352130294	1890	1890	1890	1890	0
272	20241220	155300	352130294	1890	1890	1890	1890	5623
273	20241220	155200	352130294	1890	1890	1890	1890	0
274	20241220	155100	352130294	1890	1890	1890	1890	0
275	20241220	155000	352130294	1890	1890	1890	1890	0
276	20241220	154900	352130294	1890	1890	1890	1890	0
277	20241220	154800	352130294	1890	1890	1890	1890	0
278	20241220	154700	352130294	1890	1890	1890	1890	0
279	20241220	154600	352130294	1890	1890	1890	1890	0
280	20241220	154500	352130294	1890	1890	1890	1890	0
281	20241220	154400	352130294	1890	1890	1890	1890	0
282	20241220	154300	352130294	1890	1890	1890	1890	0
283	20241220	154200	352130294	1890	1890	1890	1890	0
284	20241220	154100	352130294	1890	1890	1890	1890	0
285	20241220	154000	352130294	1890	1890	1890	1890	0
286	20241220	153900	352130294	1890	1890	1890	1890	0
287	20241220	153800	352130294	1890	1890	1890	1890	0
288	20241220	153700	352130294	1890	1890	1890	1890	0
289	20241220	153600	352130294	1890	1890	1890	1890	0
290	20241220	153500	352130294	1890	1890	1890	1890	0
291	20241220	153400	352130294	1890	1890	1890	1890	0
292	20241220	153300	352130294	1890	1890	1890	1890	0
293	20241220	153200	352130294	1890	1890	1890	1890	0
294	20241220	153100	352130294	1890	1890	1890	1890	0
295	20241220	153000	352130294	1890	1890	1890	1890	5623
296	20241220	152900	341502824	1906	1906	1906	1906	0
297	20241220	152800	341502824	1906	1906	1906	1906	0
298	20241220	152700	341502824	1906	1906	1906	1906	0
299	20241220	152600	341502824	1906	1906	1906	1906	0
300	20241220	152500	341502824	1906	1906	1906	1906	0
301	20241220	152400	341502824	1906	1906	1906	1906	0
302	20241220	152300	341502824	1906	1906	1906	1906	0
303	20241220	152200	341502824	1906	1906	1906	1906	0
304	20241220	152100	341502824	1906	1906	1906	1906	0
305	20241220	152000	341502824	1906	1906	1906	1906	0
306	20241220	151900	341502824	1906	1906	1906	1906	100
307	20241220	151800	341312224	1907	1907	1907	1907	0
308	20241220	151700	341312224	1907	1907	1907	1907	107
309	20241220	151600	341108175	1907	1907	1907	1907	0
310	20241220	151500	341108175	1907	1907	1907	1907	0
311	20241220	151400	341108175	1907	1907	1907	1907	0
312	20241220	151300	341108175	1907	1907	1907	1907	0
313	20241220	151200	341108175	1907	1907	1907	1907	0
314	20241220	151100	341108175	1907	1907	1907	1907	255
315	20241220	151000	340621890	1907	1906	1907	1906	2
316	20241220	150900	340618077	1893	1894	1908	1893	15
317	20241220	150800	340589654	1891	1891	1891	1891	0
318	20241220	150700	340589654	1891	1891	1891	1891	0
319	20241220	150600	340589654	1891	1891	1891	1891	900
320	20241220	150500	338887754	1890	1901	1909	1890	1936
321	20241220	150400	335206492	1903	1903	1903	1903	0
322	20241220	150300	335206492	1903	1903	1903	1903	3
323	20241220	150200	335200783	1891	1893	1893	1891	2301
324	20241220	150100	330848209	1892	1892	1892	1892	0
325	20241220	150000	330848209	1892	1892	1892	1892	500
326	20241220	145900	329902209	1892	1894	1894	1892	292
327	20241220	145800	329349350	1892	1892	1892	1892	0
328	20241220	145700	329349350	1892	1892	1892	1892	0
329	20241220	145600	329349350	1892	1892	1892	1892	0
330	20241220	145500	329349350	1892	1895	1895	1892	476
331	20241220	145400	328448682	1900	1900	1900	1900	140
332	20241220	145300	328182682	1900	1900	1900	1900	311
333	20241220	145200	327591782	1903	1903	1903	1903	1
334	20241220	145100	327589879	1903	1901	1903	1901	270
335	20241220	145000	327076603	1900	1900	1901	1900	313
336	20241220	144900	326481896	1900	1900	1900	1900	44
337	20241220	144800	326398296	1901	1901	1901	1901	2
338	20241220	144700	326394494	1896	1897	1897	1896	2
339	20241220	144600	326390701	1896	1895	1896	1892	172
340	20241220	144500	326065257	1896	1896	1896	1896	2
341	20241220	144400	326061465	1896	1896	1896	1896	360
342	20241220	144300	325378905	1903	1903	1903	1903	0
343	20241220	144200	325378905	1903	1903	1903	1903	0
344	20241220	144100	325378905	1903	1898	1903	1898	8
345	20241220	144000	325363686	1905	1905	1905	1905	0
346	20241220	143900	325363686	1905	1905	1905	1905	0
347	20241220	143800	325363686	1905	1894	1905	1894	1182
348	20241220	143700	323122717	1890	1894	1913	1890	7280
349	20241220	143600	309354853	1894	1901	1924	1893	3622
350	20241220	143500	302484466	1901	1923	1928	1901	1400
351	20241220	143400	299810515	1928	1928	1928	1928	500
352	20241220	143300	298846515	1930	1930	1930	1930	0
353	20241220	143200	298846515	1930	1930	1930	1930	0
354	20241220	143100	298846515	1930	1914	1931	1914	2035
355	20241220	143000	294929080	1915	1923	1923	1915	10
356	20241220	142900	294909922	1914	1914	1914	1914	0
357	20241220	142800	294909922	1914	1914	1914	1914	0
358	20241220	142700	294909922	1914	1918	1918	1914	3
359	20241220	142600	294904173	1919	1919	1919	1919	0
360	20241220	142500	294904173	1919	1919	1919	1919	1
361	20241220	142400	294902254	1925	1925	1925	1925	4
362	20241220	142300	294894554	1929	1929	1929	1929	0
363	20241220	142200	294894554	1929	1906	1934	1903	6575
364	20241220	142100	282372467	1944	1932	1944	1901	12288
365	20241220	142000	258876658	1931	1933	1933	1931	661
366	20241220	141900	257600260	1940	1940	1940	1940	0
367	20241220	141800	257600260	1940	1935	1940	1935	210
368	20241220	141700	257192870	1931	1931	1931	1931	0
369	20241220	141600	257192870	1931	1939	1939	1931	701
370	20241220	141500	255837091	1940	1940	1940	1940	15
371	20241220	141400	255807991	1940	1940	1940	1940	0
372	20241220	141300	255807991	1940	1940	1940	1940	0
373	20241220	141200	255807991	1940	1942	1942	1940	4676
374	20241220	141100	246736397	1954	1954	1954	1954	0
375	20241220	141000	246736397	1954	1954	1954	1954	100
376	20241220	140900	246540997	1956	1956	1956	1956	0
377	20241220	140800	246540997	1956	1956	1956	1956	7
378	20241220	140700	246527305	1957	1957	1957	1957	0
379	20241220	140600	246527305	1957	1957	1957	1957	0
380	20241220	140500	246527305	1957	1957	1957	1957	0
381	20241220	140400	246527305	1957	1957	1957	1957	0
382	20241220	140300	246527305	1957	1957	1957	1957	0
383	20241220	140200	246527305	1957	1957	1957	1957	0
384	20241220	140100	246527305	1957	1957	1957	1957	0
385	20241220	140000	246527305	1957	1952	1957	1952	503
386	20241220	135900	245542944	1938	1939	1939	1938	500
387	20241220	135800	244573943	1959	1959	1959	1959	0
388	20241220	135700	244573943	1959	1959	1959	1959	0
389	20241220	135600	244573943	1959	1959	1959	1959	0
390	20241220	135500	244573943	1959	1959	1959	1959	0
391	20241220	135400	244573943	1959	1959	1959	1959	7
392	20241220	135300	244560230	1938	1938	1938	1938	0
393	20241220	135200	244560230	1938	1938	1938	1938	0
394	20241220	135100	244560230	1938	1938	1938	1938	0
395	20241220	135000	244560230	1938	1945	1945	1938	1051
396	20241220	134900	242521683	1960	1960	1960	1960	0
397	20241220	134800	242521683	1960	1960	1960	1960	11
398	20241220	134700	242500123	1945	1945	1945	1945	0
399	20241220	134600	242500123	1945	1950	1950	1945	193
400	20241220	134500	242124238	1960	1960	1960	1960	0
401	20241220	134400	242124238	1960	1960	1960	1960	0
402	20241220	134300	242124238	1960	1960	1960	1960	0
403	20241220	134200	242124238	1960	1960	1960	1960	0
404	20241220	134100	242124238	1960	1960	1960	1960	0
405	20241220	134000	242124238	1960	1959	1960	1959	7
406	20241220	133900	242110520	1959	1959	1959	1959	0
407	20241220	133800	242110520	1959	1959	1959	1959	1
408	20241220	133700	242108561	1938	1940	1940	1938	98
409	20241220	133600	241918635	1959	1959	1959	1959	1
410	20241220	133500	241916676	1937	1937	1937	1937	0
411	20241220	133400	241916676	1937	1937	1937	1937	0
412	20241220	133300	241916676	1937	1938	1938	1937	284
413	20241220	133200	241366567	1936	1937	1937	1936	10
414	20241220	133100	241347206	1963	1963	1963	1963	1
415	20241220	133000	241345243	1922	1953	1998	1922	961
416	20241220	132900	239478497	1980	1980	1980	1980	0
417	20241220	132800	239478497	1980	2000	2000	1980	1442
418	20241220	132700	236621364	2000	1989	2000	1980	640
419	20241220	132600	235346866	1980	1979	1980	1950	1280
420	20241220	132500	232842531	1980	1980	1980	1980	0
421	20241220	132400	232842531	1980	1990	1990	1980	7
422	20241220	132300	232828645	1990	1990	1990	1990	204
423	20241220	132200	232422685	1990	1990	1990	1990	0
424	20241220	132100	232422685	1990	1990	1990	1984	1009
425	20241220	132000	230417780	1990	1984	1990	1984	1001
426	20241220	131900	228425930	1984	1984	1984	1984	25
427	20241220	131800	228376330	1984	1984	1984	1984	5
428	20241220	131700	228366410	1990	1978	1990	1978	1344
429	20241220	131600	225705842	1978	1959	1978	1959	773
430	20241220	131500	224185996	1959	1959	1959	1959	0
431	20241220	131400	224185996	1959	1959	1959	1959	2
432	20241220	131300	224182078	1959	1959	1959	1959	0
433	20241220	131200	224182078	1959	1958	1959	1958	11
434	20241220	131100	224160532	1959	1959	1959	1959	9
435	20241220	131000	224142901	1959	1959	1959	1958	7
436	20241220	130900	224129189	1959	1959	1959	1959	0
437	20241220	130800	224129189	1959	1959	1959	1959	0
438	20241220	130700	224129189	1959	1959	1959	1959	0
439	20241220	130600	224129189	1959	1945	1959	1945	751
440	20241220	130500	222659486	1946	1945	1946	1945	95
441	20241220	130400	222474626	1959	1959	1959	1959	0
442	20241220	130300	222474626	1959	1959	1959	1959	0
443	20241220	130200	222474626	1959	1942	1959	1917	7557
444	20241220	130100	207959687	1942	1942	1942	1942	0
445	20241220	130000	207959687	1942	1942	1942	1942	117
446	20241220	125900	207732473	1942	1943	1943	1942	37
447	20241220	125800	207660617	1962	1962	1962	1962	8
448	20241220	125700	207644921	1962	1960	1962	1948	646
449	20241220	125600	206383971	1948	1955	1960	1948	203
450	20241220	125500	205988496	1948	1947	1949	1947	1378
451	20241220	125400	203303843	1949	1949	1949	1949	0
452	20241220	125300	203303843	1949	1949	1949	1949	0
453	20241220	125200	203303843	1949	1949	1949	1949	0
454	20241220	125100	203303843	1949	1949	1949	1949	0
455	20241220	125000	203303843	1949	1949	1949	1949	0
456	20241220	124900	203303843	1949	1949	1949	1949	0
457	20241220	124800	203303843	1949	1949	1949	1949	0
458	20241220	124700	203303843	1949	1949	1949	1949	0
459	20241220	124600	203303843	1949	1949	1949	1949	0
460	20241220	124500	203303843	1949	1949	1949	1949	0
461	20241220	124400	203303843	1949	1928	1949	1927	49
462	20241220	124300	203209216	1949	1949	1949	1949	605
463	20241220	124200	202030071	1949	1949	1949	1949	0
464	20241220	124100	202030071	1949	1949	1949	1949	16
465	20241220	124000	201998887	1949	1949	1949	1949	5
466	20241220	123900	201989142	1949	1927	1949	1927	99
467	20241220	123800	201797557	1938	1937	1938	1937	32
468	20241220	123700	201735561	1936	1921	1936	1920	3091
469	20241220	123600	195797637	1920	1920	1920	1920	0
470	20241220	123500	195797637	1920	1920	1920	1920	5
471	20241220	123400	195788037	1920	1920	1920	1920	16
472	20241220	123300	195757317	1920	1931	1931	1920	79
473	20241220	123200	195605061	1930	1929	1930	1929	444
474	20241220	123100	194748251	1929	1929	1929	1929	0
475	20241220	123000	194748251	1929	1929	1929	1929	8
476	20241220	122900	194732819	1931	1931	1931	1931	0
477	20241220	122800	194732819	1931	1931	1931	1931	0
478	20241220	122700	194732819	1931	1931	1931	1931	0
479	20241220	122600	194732819	1931	1931	1931	1931	0
480	20241220	122500	194732819	1931	1931	1931	1931	0
481	20241220	122400	194732819	1931	1931	1931	1917	202
482	20241220	122300	194345557	1916	1916	1916	1916	0
483	20241220	122200	194345557	1916	1917	1917	1916	471
484	20241220	122100	193442924	1932	1917	1932	1917	840
485	20241220	122000	191832521	1916	1922	1922	1916	2544
486	20241220	121900	186950435	1922	1932	1932	1922	11
487	20241220	121800	186929244	1933	1933	1933	1933	1
488	20241220	121700	186927311	1933	1933	1933	1933	7
489	20241220	121600	186913780	1933	1936	1936	1933	10
490	20241220	121500	186894426	1920	1926	1926	1920	500
491	20241220	121400	185934117	1936	1936	1936	1936	0
492	20241220	121300	185934117	1936	1936	1936	1936	100
493	20241220	121200	185740517	1936	1936	1936	1936	15
494	20241220	121100	185711477	1936	1935	1936	1935	101
495	20241220	121000	185516041	1935	1935	1935	1935	0
496	20241220	120900	185516041	1935	1935	1935	1935	0
497	20241220	120800	185516041	1935	1934	1935	1934	60
498	20241220	120700	185400000	1934	1934	1934	1934	541
499	20241220	120600	184353706	1934	1930	1934	1922	2226
500	20241220	120500	180049667	1930	1925	1930	1925	333
501	20241220	120400	179407752	1925	1924	1925	1924	41
502	20241220	120300	179328839	1924	1924	1924	1924	0
503	20241220	120200	179328839	1924	1924	1924	1924	8
504	20241220	120100	179313447	1925	1923	1926	1923	320
505	20241220	120000	178697887	1923	1922	1923	1922	532
506	20241220	115900	177675378	1921	1921	1921	1921	0
507	20241220	115800	177675378	1921	1921	1921	1921	0
508	20241220	115700	177675378	1921	1921	1921	1921	0
509	20241220	115600	177675378	1921	1921	1921	1921	500
510	20241220	115500	176714878	1920	1920	1920	1920	0
511	20241220	115400	176714878	1920	1920	1920	1920	0
512	20241220	115300	176714878	1920	1914	1920	1914	1834
513	20241220	115200	173193743	1914	1914	1914	1914	0
514	20241220	115100	173193743	1914	1914	1914	1914	0
515	20241220	115000	173193743	1914	1914	1914	1914	0
516	20241220	114900	173193743	1914	1914	1914	1914	0
517	20241220	114800	173193743	1914	1914	1914	1914	8
518	20241220	114700	173178431	1915	1915	1915	1915	0
519	20241220	114600	173178431	1915	1915	1915	1915	0
520	20241220	114500	173178431	1915	1915	1915	1915	0
521	20241220	114400	173178431	1915	1915	1915	1915	1
522	20241220	114300	173176516	1907	1907	1907	1907	0
523	20241220	114200	173176516	1907	1907	1907	1907	0
524	20241220	114100	173176516	1907	1907	1907	1907	0
525	20241220	114000	173176516	1907	1907	1907	1907	882
526	20241220	113900	171494542	1920	1920	1920	1920	0
527	20241220	113800	171494542	1920	1920	1920	1920	0
528	20241220	113700	171494542	1920	1920	1920	1920	0
529	20241220	113600	171494542	1920	1920	1920	1920	0
530	20241220	113500	171494542	1920	1920	1920	1920	0
531	20241220	113400	171494542	1920	1920	1920	1920	8
532	20241220	113300	171479182	1901	1901	1901	1901	0
533	20241220	113200	171479182	1901	1901	1901	1901	0
534	20241220	113100	171479182	1901	1923	1923	1901	2659
535	20241220	113000	166421156	1923	1923	1923	1923	1
536	20241220	112900	166419233	1924	1908	1924	1908	1381
537	20241220	112800	163766253	1901	1901	1901	1901	1
538	20241220	112700	163764352	1908	1908	1908	1908	0
539	20241220	112600	163764352	1908	1908	1908	1908	0
540	20241220	112500	163764352	1908	1908	1908	1908	0
541	20241220	112400	163764352	1908	1908	1908	1908	0
542	20241220	112300	163764352	1908	1908	1908	1908	5
543	20241220	112200	163754812	1901	1901	1901	1901	0
544	20241220	112100	163754812	1901	1901	1901	1901	1
545	20241220	112000	163752911	1908	1908	1908	1908	8
546	20241220	111900	163737647	1908	1908	1908	1908	0
547	20241220	111800	163737647	1908	1908	1908	1908	1
548	20241220	111700	163735739	1901	1895	1901	1895	441
549	20241220	111600	162898418	1895	1895	1895	1895	0
550	20241220	111500	162898418	1895	1895	1895	1895	183
551	20241220	111400	162551633	1901	1901	1901	1901	0
552	20241220	111300	162551633	1901	1901	1901	1901	522
553	20241220	111200	161559311	1900	1900	1900	1900	0
554	20241220	111100	161559311	1900	1900	1900	1900	0
555	20241220	111000	161559311	1900	1900	1900	1900	0
556	20241220	110900	161559311	1900	1900	1900	1900	0
557	20241220	110800	161559311	1900	1900	1900	1900	20
558	20241220	110700	161521311	1901	1900	1901	1900	1056
559	20241220	110600	159513909	1900	1900	1900	1900	9
560	20241220	110500	159496809	1891	1891	1891	1891	26
561	20241220	110400	159447643	1891	1891	1891	1891	1837
562	20241220	110300	155973876	1892	1892	1892	1892	37
563	20241220	110200	155903872	1891	1893	1893	1891	696
564	20241220	110100	154587345	1901	1901	1901	1901	0
565	20241220	110000	154587345	1901	1901	1901	1901	0
566	20241220	105900	154587345	1901	1901	1901	1901	0
567	20241220	105800	154587345	1901	1896	1901	1892	272
568	20241220	105700	154072286	1899	1894	1899	1894	24
569	20241220	105600	154026825	1896	1896	1896	1896	1
570	20241220	105500	154024929	1891	1899	1899	1891	576
571	20241220	105400	152935598	1901	1901	1901	1901	0
572	20241220	105300	152935598	1901	1901	1901	1901	0
573	20241220	105200	152935598	1901	1901	1902	1900	17
574	20241220	105100	152903273	1901	1900	1901	1900	2
575	20241220	105000	152899472	1901	1891	1903	1891	6
576	20241220	104900	152888074	1902	1891	1902	1891	89
577	20241220	104800	152719698	1891	1891	1891	1890	10493
578	20241220	104700	132880958	1908	1908	1908	1891	204
579	20241220	104600	132494141	1909	1909	1909	1909	0
580	20241220	104500	132494141	1909	1909	1909	1909	315
581	20241220	104400	131892806	1909	1909	1909	1909	240
582	20241220	104300	131434646	1910	1910	1910	1910	0
583	20241220	104200	131434646	1910	1909	1910	1909	16
584	20241220	104100	131404101	1909	1909	1909	1909	13
585	20241220	104000	131379284	1909	1909	1909	1909	190
586	20241220	103900	131016574	1909	1904	1909	1904	2
587	20241220	103800	131012761	1909	1909	1909	1909	8
588	20241220	103700	130997489	1905	1908	1908	1905	4
589	20241220	103600	130989863	1909	1909	1909	1909	4
590	20241220	103500	130982227	1910	1909	1910	1909	267
591	20241220	103400	130472492	1909	1910	1910	1909	384
592	20241220	103300	129739253	1910	1924	1924	1910	636
593	20241220	103200	128524469	1915	1915	1916	1915	4
594	20241220	103100	128516808	1926	1926	1926	1926	0
595	20241220	103000	128516808	1926	1926	1926	1926	1
596	20241220	102900	128514882	1925	1925	1926	1925	6
597	20241220	102800	128503329	1927	1927	1927	1927	1
598	20241220	102700	128501402	1929	1906	1929	1896	653
599	20241220	102600	127256630	1906	1906	1906	1906	0
600	20241220	102500	127256630	1906	1892	1906	1891	357
601	20241220	102400	126580829	1905	1899	1905	1899	11
602	20241220	102300	126559886	1899	1899	1899	1899	1
603	20241220	102200	126557987	1889	1889	1889	1889	338
604	20241220	102100	125919505	1889	1888	1889	1888	2816
605	20241220	102000	120602869	1889	1889	1889	1889	555
606	20241220	101900	119554474	1889	1899	1899	1889	938
607	20241220	101800	117780837	1899	1899	1899	1899	0
608	20241220	101700	117780837	1899	1899	1899	1899	2
609	20241220	101600	117777039	1899	1899	1899	1899	99
610	20241220	101500	117589038	1899	1899	1899	1899	0
611	20241220	101400	117589038	1899	1900	1900	1899	21
612	20241220	101300	117549158	1906	1906	1906	1906	0
613	20241220	101200	117549158	1906	1906	1906	1906	0
614	20241220	101100	117549158	1906	1906	1906	1906	1
615	20241220	101000	117547252	1890	1890	1890	1890	0
616	20241220	100900	117547252	1890	1890	1890	1890	0
617	20241220	100800	117547252	1890	1890	1890	1890	0
618	20241220	100700	117547252	1890	1895	1898	1890	4802
619	20241220	100600	108433809	1895	1895	1895	1895	101
620	20241220	100500	108242414	1895	1895	1895	1895	300
621	20241220	100400	107673914	1895	1895	1895	1895	400
622	20241220	100300	106915914	1895	1895	1895	1895	0
623	20241220	100200	106915914	1895	1898	1898	1895	1730
624	20241220	100100	103634171	1895	1895	1895	1895	469
625	20241220	100000	102745416	1895	1895	1895	1888	304
626	20241220	095900	102169349	1895	1894	1895	1894	300
627	20241220	095800	101600869	1895	1895	1895	1895	0
628	20241220	095700	101600869	1895	1898	1898	1888	2485
629	20241220	095600	96892684	1898	1898	1898	1898	102
630	20241220	095500	96699088	1898	1898	1901	1898	5786
631	20241220	095400	85716545	1898	1901	1901	1898	284
632	20241220	095300	85176997	1900	1919	1919	1900	2840
633	20241220	095200	79764188	1920	1914	1920	1914	322
634	20241220	095100	79146935	1914	1915	1915	1914	479
635	20241220	095000	78230119	1915	1926	1926	1912	2454
636	20241220	094900	73533924	1926	1927	1927	1926	170
637	20241220	094800	73206464	1935	1935	1935	1935	2
638	20241220	094700	73202594	1925	1920	1925	1920	101
639	20241220	094600	73008174	1936	1923	1936	1917	452
640	20241220	094500	72135531	1922	1935	1937	1922	4323
641	20241220	094400	63816764	1937	1952	1952	1931	1480
642	20241220	094300	60941509	1951	1964	1964	1951	51
643	20241220	094200	60841995	1950	1958	1964	1947	3095
644	20241220	094100	54803620	1958	1960	1960	1958	50
645	20241220	094000	54705691	1959	1959	1959	1959	100
646	20241220	093900	54509791	1959	1960	1960	1959	20
647	20241220	093800	54470601	1959	1965	1965	1959	693
648	20241220	093700	53112567	1969	1969	1969	1969	0
649	20241220	093600	53112567	1969	1969	1969	1969	0
650	20241220	093500	53112567	1969	1969	1969	1969	0
651	20241220	093400	53112567	1969	1969	1969	1969	0
652	20241220	093300	53112567	1969	1969	1969	1969	0
653	20241220	093200	53112567	1969	1969	1969	1969	0
654	20241220	093100	53112567	1969	1969	1969	1969	1
655	20241220	093000	53110598	1962	1962	1962	1962	1
656	20241220	092900	53108636	1959	1960	1960	1959	200
657	20241220	092800	52716805	1960	1971	1971	1959	2170
658	20241220	092700	48450026	1971	1983	1983	1971	1444
659	20241220	092600	45602416	1974	1974	1974	1974	9
660	20241220	092500	45584650	1974	1974	1974	1974	1
661	20241220	092400	45582676	1971	1971	1971	1971	0
662	20241220	092300	45582676	1971	1971	1971	1971	0
663	20241220	092200	45582676	1971	1978	1978	1971	500
664	20241220	092100	44596172	1978	1990	1990	1978	3494
665	20241220	092000	37650143	1990	1991	1991	1990	982
666	20241220	091900	35695247	1991	1991	1991	1991	461
667	20241220	091800	34777396	1991	1991	1991	1991	371
668	20241220	091700	34038735	1991	1991	1991	1991	510
669	20241220	091600	33023325	1991	1991	1991	1991	301
670	20241220	091500	32424034	1991	1991	1991	1991	29
671	20241220	091400	32366295	1991	1991	1991	1991	0
672	20241220	091300	32366295	1991	2000	2000	1991	300
673	20241220	091200	31768095	2020	2005	2020	1991	548
674	20241220	091100	30672932	2005	2005	2005	2005	200
675	20241220	091000	30271932	2020	2020	2020	2005	5498
676	20241220	090900	19240982	2020	2020	2020	2020	1
677	20241220	090800	19238962	2015	2015	2015	2015	24
678	20241220	090700	19190602	2015	2010	2015	2005	1501
679	20241220	090600	16181082	2015	2015	2020	2000	968
680	20241220	090500	14233867	2035	2035	2035	2035	0
681	20241220	090400	14233867	2035	1991	2040	1991	2424
682	20241220	090300	9365986	2010	2010	2010	2010	50
683	20241220	090200	9265486	2010	2010	2010	2010	993
684	20241220	090100	7269556	1991	1992	1992	1991	279
685	20241220	090000	6713967	2010	1991	2010	1991	3355