KissMeData/246250/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	204600	116251035	1968	1968	1968	1968	1330
3	20241212	204500	116251035	1968	1968	1968	1968	0
4	20241212	204400	116251035	1968	1968	1968	1968	0
5	20241212	204300	116251035	1968	1968	1968	1968	0
6	20241212	204200	116251035	1968	1968	1968	1968	0
7	20241212	204100	116251035	1968	1968	1968	1968	0
8	20241212	204000	116251035	1968	1968	1968	1968	0
9	20241212	203900	116251035	1968	1968	1968	1968	0
10	20241212	203800	116251035	1968	1968	1968	1968	0
11	20241212	203700	116251035	1968	1968	1968	1968	0
12	20241212	203600	116251035	1968	1968	1968	1968	0
13	20241212	203500	116251035	1968	1968	1968	1968	0
14	20241212	203400	116251035	1968	1968	1968	1968	0
15	20241212	203300	116251035	1968	1968	1968	1968	0
16	20241212	203200	116251035	1968	1968	1968	1968	0
17	20241212	203100	116251035	1968	1968	1968	1968	0
18	20241212	203000	116251035	1968	1968	1968	1968	0
19	20241212	202900	116251035	1968	1968	1968	1968	0
20	20241212	202800	116251035	1968	1968	1968	1968	0
21	20241212	202700	116251035	1968	1968	1968	1968	0
22	20241212	202600	116251035	1968	1968	1968	1968	0
23	20241212	202500	116251035	1968	1968	1968	1968	0
24	20241212	202400	116251035	1968	1968	1968	1968	0
25	20241212	202300	116251035	1968	1968	1968	1968	0
26	20241212	202200	116251035	1968	1968	1968	1968	0
27	20241212	202100	116251035	1968	1968	1968	1968	0
28	20241212	202000	116251035	1968	1968	1968	1968	0
29	20241212	201900	116251035	1968	1968	1968	1968	0
30	20241212	201800	116251035	1968	1968	1968	1968	0
31	20241212	201700	116251035	1968	1968	1968	1968	0
32	20241212	201600	116251035	1968	1968	1968	1968	1330
33	20241212	201500	116251035	1968	1968	1968	1968	0
34	20241212	201400	116251035	1968	1968	1968	1968	0
35	20241212	201300	116251035	1968	1968	1968	1968	0
36	20241212	201200	116251035	1968	1968	1968	1968	0
37	20241212	201100	116251035	1968	1968	1968	1968	0
38	20241212	201000	116251035	1968	1968	1968	1968	0
39	20241212	200900	116251035	1968	1968	1968	1968	0
40	20241212	200800	116251035	1968	1968	1968	1968	0
41	20241212	200700	116251035	1968	1968	1968	1968	0
42	20241212	200600	116251035	1968	1968	1968	1968	0
43	20241212	200500	116251035	1968	1968	1968	1968	0
44	20241212	200400	116251035	1968	1968	1968	1968	0
45	20241212	200300	116251035	1968	1968	1968	1968	0
46	20241212	200200	116251035	1968	1968	1968	1968	0
47	20241212	200100	116251035	1968	1968	1968	1968	0
48	20241212	200000	116251035	1968	1968	1968	1968	0
49	20241212	195900	116251035	1968	1968	1968	1968	0
50	20241212	195800	116251035	1968	1968	1968	1968	0
51	20241212	195700	116251035	1968	1968	1968	1968	0
52	20241212	195600	116251035	1968	1968	1968	1968	0
53	20241212	195500	116251035	1968	1968	1968	1968	0
54	20241212	195400	116251035	1968	1968	1968	1968	0
55	20241212	195300	116251035	1968	1968	1968	1968	0
56	20241212	195200	116251035	1968	1968	1968	1968	0
57	20241212	195100	116251035	1968	1968	1968	1968	0
58	20241212	195000	116251035	1968	1968	1968	1968	0
59	20241212	194900	116251035	1968	1968	1968	1968	0
60	20241212	194800	116251035	1968	1968	1968	1968	0
61	20241212	194700	116251035	1968	1968	1968	1968	0
62	20241212	194600	116251035	1968	1968	1968	1968	1330
63	20241212	194500	116251035	1968	1968	1968	1968	0
64	20241212	194400	116251035	1968	1968	1968	1968	0
65	20241212	194300	116251035	1968	1968	1968	1968	0
66	20241212	194200	116251035	1968	1968	1968	1968	0
67	20241212	194100	116251035	1968	1968	1968	1968	0
68	20241212	194000	116251035	1968	1968	1968	1968	0
69	20241212	193900	116251035	1968	1968	1968	1968	0
70	20241212	193800	116251035	1968	1968	1968	1968	0
71	20241212	193700	116251035	1968	1968	1968	1968	0
72	20241212	193600	116251035	1968	1968	1968	1968	0
73	20241212	193500	116251035	1968	1968	1968	1968	0
74	20241212	193400	116251035	1968	1968	1968	1968	0
75	20241212	193300	116251035	1968	1968	1968	1968	0
76	20241212	193200	116251035	1968	1968	1968	1968	0
77	20241212	193100	116251035	1968	1968	1968	1968	0
78	20241212	193000	116251035	1968	1968	1968	1968	0
79	20241212	192900	116251035	1968	1968	1968	1968	0
80	20241212	192800	116251035	1968	1968	1968	1968	0
81	20241212	192700	116251035	1968	1968	1968	1968	0
82	20241212	192600	116251035	1968	1968	1968	1968	0
83	20241212	192500	116251035	1968	1968	1968	1968	0
84	20241212	192400	116251035	1968	1968	1968	1968	0
85	20241212	192300	116251035	1968	1968	1968	1968	0
86	20241212	192200	116251035	1968	1968	1968	1968	0
87	20241212	192100	116251035	1968	1968	1968	1968	0
88	20241212	192000	116251035	1968	1968	1968	1968	0
89	20241212	191900	116251035	1968	1968	1968	1968	0
90	20241212	191800	116251035	1968	1968	1968	1968	0
91	20241212	191700	116251035	1968	1968	1968	1968	0
92	20241212	191600	116251035	1968	1968	1968	1968	1330
93	20241212	191500	116251035	1968	1968	1968	1968	0
94	20241212	191400	116251035	1968	1968	1968	1968	0
95	20241212	191300	116251035	1968	1968	1968	1968	0
96	20241212	191200	116251035	1968	1968	1968	1968	0
97	20241212	191100	116251035	1968	1968	1968	1968	0
98	20241212	191000	116251035	1968	1968	1968	1968	0
99	20241212	190900	116251035	1968	1968	1968	1968	0
100	20241212	190800	116251035	1968	1968	1968	1968	0
101	20241212	190700	116251035	1968	1968	1968	1968	0
102	20241212	190600	116251035	1968	1968	1968	1968	0
103	20241212	190500	116251035	1968	1968	1968	1968	0
104	20241212	190400	116251035	1968	1968	1968	1968	0
105	20241212	190300	116251035	1968	1968	1968	1968	0
106	20241212	190200	116251035	1968	1968	1968	1968	0
107	20241212	190100	116251035	1968	1968	1968	1968	0
108	20241212	190000	116251035	1968	1968	1968	1968	0
109	20241212	185900	116251035	1968	1968	1968	1968	0
110	20241212	185800	116251035	1968	1968	1968	1968	0
111	20241212	185700	116251035	1968	1968	1968	1968	0
112	20241212	185600	116251035	1968	1968	1968	1968	0
113	20241212	185500	116251035	1968	1968	1968	1968	0
114	20241212	185400	116251035	1968	1968	1968	1968	0
115	20241212	185300	116251035	1968	1968	1968	1968	0
116	20241212	185200	116251035	1968	1968	1968	1968	0
117	20241212	185100	116251035	1968	1968	1968	1968	0
118	20241212	185000	116251035	1968	1968	1968	1968	0
119	20241212	184900	116251035	1968	1968	1968	1968	0
120	20241212	184800	116251035	1968	1968	1968	1968	0
121	20241212	184700	116251035	1968	1968	1968	1968	0
122	20241212	184600	116251035	1968	1968	1968	1968	1330
123	20241212	184500	116251035	1968	1968	1968	1968	0
124	20241212	184400	116251035	1968	1968	1968	1968	0
125	20241212	184300	116251035	1968	1968	1968	1968	0
126	20241212	184200	116251035	1968	1968	1968	1968	0
127	20241212	184100	116251035	1968	1968	1968	1968	0
128	20241212	184000	116251035	1968	1968	1968	1968	0
129	20241212	183900	116251035	1968	1968	1968	1968	0
130	20241212	183800	116251035	1968	1968	1968	1968	0
131	20241212	183700	116251035	1968	1968	1968	1968	0
132	20241212	183600	116251035	1968	1968	1968	1968	0
133	20241212	183500	116251035	1968	1968	1968	1968	0
134	20241212	183400	116251035	1968	1968	1968	1968	0
135	20241212	183300	116251035	1968	1968	1968	1968	0
136	20241212	183200	116251035	1968	1968	1968	1968	0
137	20241212	183100	116251035	1968	1968	1968	1968	0
138	20241212	183000	116251035	1968	1968	1968	1968	0
139	20241212	182900	116251035	1968	1968	1968	1968	0
140	20241212	182800	116251035	1968	1968	1968	1968	0
141	20241212	182700	116251035	1968	1968	1968	1968	0
142	20241212	182600	116251035	1968	1968	1968	1968	0
143	20241212	182500	116251035	1968	1968	1968	1968	0
144	20241212	182400	116251035	1968	1968	1968	1968	0
145	20241212	182300	116251035	1968	1968	1968	1968	0
146	20241212	182200	116251035	1968	1968	1968	1968	0
147	20241212	182100	116251035	1968	1968	1968	1968	0
148	20241212	182000	116251035	1968	1968	1968	1968	0
149	20241212	181900	116251035	1968	1968	1968	1968	0
150	20241212	181800	116251035	1968	1968	1968	1968	0
151	20241212	181700	116251035	1968	1968	1968	1968	0
152	20241212	181600	116251035	1968	1968	1968	1968	1330
153	20241212	181500	116251035	1968	1968	1968	1968	0
154	20241212	181400	116251035	1968	1968	1968	1968	0
155	20241212	181300	116251035	1968	1968	1968	1968	0
156	20241212	181200	116251035	1968	1968	1968	1968	0
157	20241212	181100	116251035	1968	1968	1968	1968	0
158	20241212	181000	116251035	1968	1968	1968	1968	0
159	20241212	180900	116251035	1968	1968	1968	1968	0
160	20241212	180800	116251035	1968	1968	1968	1968	0
161	20241212	180700	116251035	1968	1968	1968	1968	0
162	20241212	180600	116251035	1968	1968	1968	1968	0
163	20241212	180500	116251035	1968	1968	1968	1968	0
164	20241212	180400	116251035	1968	1968	1968	1968	0
165	20241212	180300	116251035	1968	1968	1968	1968	0
166	20241212	180200	116251035	1968	1968	1968	1968	0
167	20241212	180100	116251035	1968	1968	1968	1968	0
168	20241212	180000	116251035	1968	1968	1968	1968	0
169	20241212	175900	116251035	1968	1968	1968	1968	0
170	20241212	175800	116251035	1968	1968	1968	1968	0
171	20241212	175700	116251035	1968	1968	1968	1968	0
172	20241212	175600	116251035	1968	1968	1968	1968	0
173	20241212	175500	116251035	1968	1968	1968	1968	0
174	20241212	175400	116251035	1968	1968	1968	1968	0
175	20241212	175300	116251035	1968	1968	1968	1968	0
176	20241212	175200	116251035	1968	1968	1968	1968	0
177	20241212	175100	116251035	1968	1968	1968	1968	0
178	20241212	175000	116251035	1968	1968	1968	1968	0
179	20241212	174900	116251035	1968	1968	1968	1968	0
180	20241212	174800	116251035	1968	1968	1968	1968	0
181	20241212	174700	116251035	1968	1968	1968	1968	0
182	20241212	174600	116251035	1968	1968	1968	1968	1330
183	20241212	174500	116251035	1968	1968	1968	1968	0
184	20241212	174400	116251035	1968	1968	1968	1968	0
185	20241212	174300	116251035	1968	1968	1968	1968	0
186	20241212	174200	116251035	1968	1968	1968	1968	0
187	20241212	174100	116251035	1968	1968	1968	1968	0
188	20241212	174000	116251035	1968	1968	1968	1968	0
189	20241212	173900	116251035	1968	1968	1968	1968	0
190	20241212	173800	116251035	1968	1968	1968	1968	0
191	20241212	173700	116251035	1968	1968	1968	1968	0
192	20241212	173600	116251035	1968	1968	1968	1968	0
193	20241212	173500	116251035	1968	1968	1968	1968	0
194	20241212	173400	116251035	1968	1968	1968	1968	0
195	20241212	173300	116251035	1968	1968	1968	1968	0
196	20241212	173200	116251035	1968	1968	1968	1968	0
197	20241212	173100	116251035	1968	1968	1968	1968	0
198	20241212	173000	116251035	1968	1968	1968	1968	0
199	20241212	172900	116251035	1968	1968	1968	1968	0
200	20241212	172800	116251035	1968	1968	1968	1968	0
201	20241212	172700	116251035	1968	1968	1968	1968	0
202	20241212	172600	116251035	1968	1968	1968	1968	0
203	20241212	172500	116251035	1968	1968	1968	1968	0
204	20241212	172400	116251035	1968	1968	1968	1968	0
205	20241212	172300	116251035	1968	1968	1968	1968	0
206	20241212	172200	116251035	1968	1968	1968	1968	0
207	20241212	172100	116251035	1968	1968	1968	1968	0
208	20241212	172000	116251035	1968	1968	1968	1968	0
209	20241212	171900	116251035	1968	1968	1968	1968	0
210	20241212	171800	116251035	1968	1968	1968	1968	0
211	20241212	171700	116251035	1968	1968	1968	1968	0
212	20241212	171600	116251035	1968	1968	1968	1968	1330
213	20241212	171500	116251035	1968	1968	1968	1968	0
214	20241212	171400	116251035	1968	1968	1968	1968	0
215	20241212	171300	116251035	1968	1968	1968	1968	0
216	20241212	171200	116251035	1968	1968	1968	1968	0
217	20241212	171100	116251035	1968	1968	1968	1968	0
218	20241212	171000	116251035	1968	1968	1968	1968	0
219	20241212	170900	116251035	1968	1968	1968	1968	0
220	20241212	170800	116251035	1968	1968	1968	1968	0
221	20241212	170700	116251035	1968	1968	1968	1968	0
222	20241212	170600	116251035	1968	1968	1968	1968	0
223	20241212	170500	116251035	1968	1968	1968	1968	0
224	20241212	170400	116251035	1968	1968	1968	1968	0
225	20241212	170300	116251035	1968	1968	1968	1968	0
226	20241212	170200	116251035	1968	1968	1968	1968	0
227	20241212	170100	116251035	1968	1968	1968	1968	0
228	20241212	170000	116251035	1968	1968	1968	1968	0
229	20241212	165900	116251035	1968	1968	1968	1968	0
230	20241212	165800	116251035	1968	1968	1968	1968	0
231	20241212	165700	116251035	1968	1968	1968	1968	0
232	20241212	165600	116251035	1968	1968	1968	1968	0
233	20241212	165500	116251035	1968	1968	1968	1968	0
234	20241212	165400	116251035	1968	1968	1968	1968	0
235	20241212	165300	116251035	1968	1968	1968	1968	0
236	20241212	165200	116251035	1968	1968	1968	1968	0
237	20241212	165100	116251035	1968	1968	1968	1968	0
238	20241212	165000	116251035	1968	1968	1968	1968	0
239	20241212	164900	116251035	1968	1968	1968	1968	0
240	20241212	164800	116251035	1968	1968	1968	1968	0
241	20241212	164700	116251035	1968	1968	1968	1968	0
242	20241212	164600	116251035	1968	1968	1968	1968	1330
243	20241212	164500	116251035	1968	1968	1968	1968	0
244	20241212	164400	116251035	1968	1968	1968	1968	0
245	20241212	164300	116251035	1968	1968	1968	1968	0
246	20241212	164200	116251035	1968	1968	1968	1968	0
247	20241212	164100	116251035	1968	1968	1968	1968	0
248	20241212	164000	116251035	1968	1968	1968	1968	0
249	20241212	163900	116251035	1968	1968	1968	1968	0
250	20241212	163800	116251035	1968	1968	1968	1968	0
251	20241212	163700	116251035	1968	1968	1968	1968	0
252	20241212	163600	116251035	1968	1968	1968	1968	0
253	20241212	163500	116251035	1968	1968	1968	1968	0
254	20241212	163400	116251035	1968	1968	1968	1968	0
255	20241212	163300	116251035	1968	1968	1968	1968	0
256	20241212	163200	116251035	1968	1968	1968	1968	0
257	20241212	163100	116251035	1968	1968	1968	1968	0
258	20241212	163000	116251035	1968	1968	1968	1968	0
259	20241212	162900	116251035	1968	1968	1968	1968	0
260	20241212	162800	116251035	1968	1968	1968	1968	0
261	20241212	162700	116251035	1968	1968	1968	1968	0
262	20241212	162600	116251035	1968	1968	1968	1968	0
263	20241212	162500	116251035	1968	1968	1968	1968	0
264	20241212	162400	116251035	1968	1968	1968	1968	0
265	20241212	162300	116251035	1968	1968	1968	1968	0
266	20241212	162200	116251035	1968	1968	1968	1968	0
267	20241212	162100	116251035	1968	1968	1968	1968	0
268	20241212	162000	116251035	1968	1968	1968	1968	0
269	20241212	161900	116251035	1968	1968	1968	1968	0
270	20241212	161800	116251035	1968	1968	1968	1968	0
271	20241212	161700	116251035	1968	1968	1968	1968	0
272	20241212	161600	116251035	1968	1968	1968	1968	1330
273	20241212	161500	116251035	1968	1968	1968	1968	0
274	20241212	161400	116251035	1968	1968	1968	1968	0
275	20241212	161300	116251035	1968	1968	1968	1968	0
276	20241212	161200	116251035	1968	1968	1968	1968	0
277	20241212	161100	116251035	1968	1968	1968	1968	0
278	20241212	161000	116251035	1968	1968	1968	1968	0
279	20241212	160900	116251035	1968	1968	1968	1968	0
280	20241212	160800	116251035	1968	1968	1968	1968	0
281	20241212	160700	116251035	1968	1968	1968	1968	0
282	20241212	160600	116251035	1968	1968	1968	1968	0
283	20241212	160500	116251035	1968	1968	1968	1968	0
284	20241212	160400	116251035	1968	1968	1968	1968	0
285	20241212	160300	116251035	1968	1968	1968	1968	0
286	20241212	160200	116251035	1968	1968	1968	1968	0
287	20241212	160100	116251035	1968	1968	1968	1968	0
288	20241212	160000	116251035	1968	1968	1968	1968	0
289	20241212	155900	116251035	1968	1968	1968	1968	0
290	20241212	155800	116251035	1968	1968	1968	1968	0
291	20241212	155700	116251035	1968	1968	1968	1968	0
292	20241212	155600	116251035	1968	1968	1968	1968	0
293	20241212	155500	116251035	1968	1968	1968	1968	0
294	20241212	155400	116251035	1968	1968	1968	1968	0
295	20241212	155300	116251035	1968	1968	1968	1968	0
296	20241212	155200	116251035	1968	1968	1968	1968	0
297	20241212	155100	116251035	1968	1968	1968	1968	0
298	20241212	155000	116251035	1968	1968	1968	1968	0
299	20241212	154900	116251035	1968	1968	1968	1968	0
300	20241212	154800	116251035	1968	1968	1968	1968	0
301	20241212	154700	116251035	1968	1968	1968	1968	0
302	20241212	154600	116251035	1968	1968	1968	1968	1330
303	20241212	154500	116251035	1968	1968	1968	1968	0
304	20241212	154400	116251035	1968	1968	1968	1968	0
305	20241212	154300	116251035	1968	1968	1968	1968	0
306	20241212	154200	116251035	1968	1968	1968	1968	0
307	20241212	154100	116251035	1968	1968	1968	1968	0
308	20241212	154000	116251035	1968	1968	1968	1968	0
309	20241212	153900	116251035	1968	1968	1968	1968	0
310	20241212	153800	116251035	1968	1968	1968	1968	0
311	20241212	153700	116251035	1968	1968	1968	1968	0
312	20241212	153600	116251035	1968	1968	1968	1968	0
313	20241212	153500	116251035	1968	1968	1968	1968	0
314	20241212	153400	116251035	1968	1968	1968	1968	0
315	20241212	153300	116251035	1968	1968	1968	1968	0
316	20241212	153200	116251035	1968	1968	1968	1968	0
317	20241212	153100	116251035	1968	1968	1968	1968	0
318	20241212	153000	116251035	1968	1968	1968	1968	1330
319	20241212	152900	113633595	1968	1968	1968	1968	0
320	20241212	152800	113633595	1968	1968	1968	1968	0
321	20241212	152700	113633595	1968	1968	1968	1968	0
322	20241212	152600	113633595	1968	1968	1968	1968	0
323	20241212	152500	113633595	1968	1968	1968	1968	0
324	20241212	152400	113633595	1968	1968	1968	1968	0
325	20241212	152300	113633595	1968	1968	1968	1968	0
326	20241212	152200	113633595	1968	1968	1968	1968	0
327	20241212	152100	113633595	1968	1968	1968	1968	0
328	20241212	152000	113633595	1968	1968	1968	1968	0
329	20241212	151900	113633595	1968	1936	1968	1931	2861
330	20241212	151800	108057220	1936	1948	1948	1936	236
331	20241212	151700	107598668	1950	1950	1950	1950	110
332	20241212	151600	107384168	1950	1950	1950	1950	3
333	20241212	151500	107378318	1936	1955	1955	1935	212
334	20241212	151400	106967230	1935	1954	1955	1935	1681
335	20241212	151300	103691475	1935	1936	1936	1935	502
336	20241212	151200	102719805	1936	1941	1955	1936	246
337	20241212	151100	102241819	1955	1955	1955	1955	1
338	20241212	151000	102239864	1941	1941	1941	1941	0
339	20241212	150900	102239864	1941	1941	1941	1941	0
340	20241212	150800	102239864	1941	1941	1941	1941	200
341	20241212	150700	101851664	1940	1942	1955	1940	362
342	20241212	150600	101149051	1955	1943	1955	1942	45
343	20241212	150500	101061621	1955	1955	1955	1955	0
344	20241212	150400	101061621	1955	1945	1955	1943	67
345	20241212	150300	100931356	1945	1955	1955	1945	98
346	20241212	150200	100740206	1955	1955	1955	1955	36
347	20241212	150100	100669826	1955	1955	1955	1955	500
348	20241212	150000	99692326	1945	1945	1945	1945	31
349	20241212	145900	99632031	1955	1945	1955	1945	4
350	20241212	145800	99624241	1955	1955	1955	1955	0
351	20241212	145700	99624241	1955	1955	1955	1955	0
352	20241212	145600	99624241	1955	1945	1955	1945	366
353	20241212	145500	98909425	1945	1945	1945	1945	15
354	20241212	145400	98880250	1945	1945	1945	1945	0
355	20241212	145300	98880250	1945	1945	1945	1945	0
356	20241212	145200	98880250	1945	1945	1945	1945	21
357	20241212	145100	98839405	1944	1944	1944	1944	0
358	20241212	145000	98839405	1944	1944	1944	1944	0
359	20241212	144900	98839405	1944	1944	1944	1944	91
360	20241212	144800	98662501	1969	1969	1969	1969	0
361	20241212	144700	98662501	1969	1969	1969	1969	1
362	20241212	144600	98660532	1950	1950	1950	1950	34
363	20241212	144500	98594232	1948	1969	1970	1948	113
364	20241212	144400	98371884	1953	1953	1953	1953	72
365	20241212	144300	98231268	1970	1970	1970	1970	0
366	20241212	144200	98231268	1970	1970	1970	1970	40
367	20241212	144100	98152468	1970	1970	1970	1970	0
368	20241212	144000	98152468	1970	1970	1970	1970	0
369	20241212	143900	98152468	1970	1970	1970	1970	300
370	20241212	143800	97561468	1970	1970	1970	1970	0
371	20241212	143700	97561468	1970	1970	1970	1970	1700
372	20241212	143600	94212468	1970	1970	1970	1970	0
373	20241212	143500	94212468	1970	1970	1970	1970	200
374	20241212	143400	93818468	1970	1970	1970	1970	243
375	20241212	143300	93339758	1970	1970	1970	1970	0
376	20241212	143200	93339758	1970	1970	1970	1970	0
377	20241212	143100	93339758	1970	1970	1970	1970	0
378	20241212	143000	93339758	1970	1970	1970	1970	0
379	20241212	142900	93339758	1970	1970	1970	1970	0
380	20241212	142800	93339758	1970	1970	1970	1970	0
381	20241212	142700	93339758	1970	1970	1970	1970	0
382	20241212	142600	93339758	1970	1969	1970	1969	1001
383	20241212	142500	91368788	1969	1969	1969	1969	0
384	20241212	142400	91368788	1969	1969	1969	1969	0
385	20241212	142300	91368788	1969	1969	1969	1969	0
386	20241212	142200	91368788	1969	1969	1969	1969	0
387	20241212	142100	91368788	1969	1969	1969	1969	20
388	20241212	142000	91329408	1969	1969	1969	1969	0
389	20241212	141900	91329408	1969	1969	1969	1969	0
390	20241212	141800	91329408	1969	1969	1969	1969	0
391	20241212	141700	91329408	1969	1969	1969	1969	0
392	20241212	141600	91329408	1969	1969	1969	1969	0
393	20241212	141500	91329408	1969	1969	1969	1969	0
394	20241212	141400	91329408	1969	1969	1969	1969	0
395	20241212	141300	91329408	1969	1969	1969	1969	0
396	20241212	141200	91329408	1969	1969	1969	1969	0
397	20241212	141100	91329408	1969	1969	1969	1969	0
398	20241212	141000	91329408	1969	1969	1969	1969	8
399	20241212	140900	91313656	1970	1970	1970	1970	0
400	20241212	140800	91313656	1970	1970	1970	1970	0
401	20241212	140700	91313656	1970	1970	1970	1970	0
402	20241212	140600	91313656	1970	1969	1970	1969	11
403	20241212	140500	91291996	1969	1969	1969	1969	0
404	20241212	140400	91291996	1969	1969	1969	1969	198
405	20241212	140300	90902134	1970	1970	1970	1970	0
406	20241212	140200	90902134	1970	1970	1970	1970	0
407	20241212	140100	90902134	1970	1970	1970	1970	0
408	20241212	140000	90902134	1970	1970	1970	1970	0
409	20241212	135900	90902134	1970	1969	1970	1969	1522
410	20241212	135800	87903983	1969	1969	1969	1969	0
411	20241212	135700	87903983	1969	1969	1969	1969	1
412	20241212	135600	87902014	1970	1970	1970	1970	0
413	20241212	135500	87902014	1970	1970	1970	1970	0
414	20241212	135400	87902014	1970	1970	1970	1970	0
415	20241212	135300	87902014	1970	1970	1970	1970	0
416	20241212	135200	87902014	1970	1940	1970	1940	1288
417	20241212	135100	85372298	1940	1930	1940	1930	532
418	20241212	135000	84345262	1930	1930	1930	1930	0
419	20241212	134900	84345262	1930	1930	1930	1930	0
420	20241212	134800	84345262	1930	1930	1930	1930	0
421	20241212	134700	84345262	1930	1930	1930	1930	28
422	20241212	134600	84291222	1925	1925	1925	1925	473
423	20241212	134500	83380697	1925	1925	1925	1925	0
424	20241212	134400	83380697	1925	1925	1925	1925	0
425	20241212	134300	83380697	1925	1925	1925	1925	0
426	20241212	134200	83380697	1925	1925	1925	1925	0
427	20241212	134100	83380697	1925	1925	1925	1925	0
428	20241212	134000	83380697	1925	1925	1925	1925	0
429	20241212	133900	83380697	1925	1925	1925	1925	0
430	20241212	133800	83380697	1925	1925	1925	1925	0
431	20241212	133700	83380697	1925	1925	1925	1925	0
432	20241212	133600	83380697	1925	1925	1925	1925	0
433	20241212	133500	83380697	1925	1925	1925	1925	0
434	20241212	133400	83380697	1925	1925	1925	1925	0
435	20241212	133300	83380697	1925	1925	1925	1925	0
436	20241212	133200	83380697	1925	1925	1925	1925	0
437	20241212	133100	83380697	1925	1925	1925	1925	0
438	20241212	133000	83380697	1925	1925	1925	1925	0
439	20241212	132900	83380697	1925	1925	1925	1925	0
440	20241212	132800	83380697	1925	1925	1925	1925	0
441	20241212	132700	83380697	1925	1925	1925	1925	0
442	20241212	132600	83380697	1925	1925	1925	1925	521
443	20241212	132500	82377772	1925	1925	1925	1925	0
444	20241212	132400	82377772	1925	1925	1925	1925	0
445	20241212	132300	82377772	1925	1925	1925	1925	0
446	20241212	132200	82377772	1925	1925	1925	1925	0
447	20241212	132100	82377772	1925	1925	1925	1925	0
448	20241212	132000	82377772	1925	1925	1925	1925	40
449	20241212	131900	82300772	1925	1925	1925	1925	0
450	20241212	131800	82300772	1925	1925	1925	1925	0
451	20241212	131700	82300772	1925	1925	1925	1925	0
452	20241212	131600	82300772	1925	1925	1925	1925	0
453	20241212	131500	82300772	1925	1925	1925	1925	0
454	20241212	131400	82300772	1925	1925	1925	1925	0
455	20241212	131300	82300772	1925	1925	1925	1925	38
456	20241212	131200	82227622	1919	1919	1919	1919	0
457	20241212	131100	82227622	1919	1919	1919	1919	190
458	20241212	131000	81863012	1919	1924	1924	1919	832
459	20241212	130900	80265362	1924	1924	1924	1924	0
460	20241212	130800	80265362	1924	1924	1924	1924	0
461	20241212	130700	80265362	1924	1924	1924	1924	0
462	20241212	130600	80265362	1924	1924	1924	1924	0
463	20241212	130500	80265362	1924	1924	1924	1924	0
464	20241212	130400	80265362	1924	1928	1928	1924	699
465	20241212	130300	78919677	1929	1929	1929	1929	0
466	20241212	130200	78919677	1929	1929	1929	1929	6
467	20241212	130100	78908103	1925	1925	1925	1925	0
468	20241212	130000	78908103	1925	1925	1925	1925	0
469	20241212	125900	78908103	1925	1925	1925	1925	0
470	20241212	125800	78908103	1925	1925	1925	1925	0
471	20241212	125700	78908103	1925	1925	1925	1925	0
472	20241212	125600	78908103	1925	1925	1925	1925	0
473	20241212	125500	78908103	1925	1925	1925	1925	0
474	20241212	125400	78908103	1925	1925	1925	1925	0
475	20241212	125300	78908103	1925	1925	1925	1925	0
476	20241212	125200	78908103	1925	1925	1925	1925	0
477	20241212	125100	78908103	1925	1925	1925	1925	0
478	20241212	125000	78908103	1925	1930	1930	1925	1347
479	20241212	124900	76312199	1930	1930	1930	1930	0
480	20241212	124800	76312199	1930	1930	1930	1930	0
481	20241212	124700	76312199	1930	1930	1930	1930	0
482	20241212	124600	76312199	1930	1930	1930	1930	0
483	20241212	124500	76312199	1930	1930	1930	1930	0
484	20241212	124400	76312199	1930	1930	1930	1930	0
485	20241212	124300	76312199	1930	1930	1930	1930	0
486	20241212	124200	76312199	1930	1930	1930	1930	10
487	20241212	124100	76292899	1929	1929	1929	1929	0
488	20241212	124000	76292899	1929	1929	1929	1929	100
489	20241212	123900	76099999	1929	1929	1929	1929	0
490	20241212	123800	76099999	1929	1929	1929	1929	0
491	20241212	123700	76099999	1929	1929	1929	1929	0
492	20241212	123600	76099999	1929	1929	1929	1929	0
493	20241212	123500	76099999	1929	1929	1929	1929	0
494	20241212	123400	76099999	1929	1929	1929	1929	0
495	20241212	123300	76099999	1929	1929	1929	1929	0
496	20241212	123200	76099999	1929	1929	1929	1929	0
497	20241212	123100	76099999	1929	1929	1929	1929	0
498	20241212	123000	76099999	1929	1929	1929	1929	100
499	20241212	122900	75907099	1930	1930	1930	1930	0
500	20241212	122800	75907099	1930	1930	1930	1930	0
501	20241212	122700	75907099	1930	1930	1930	1930	0
502	20241212	122600	75907099	1930	1930	1930	1930	184
503	20241212	122500	75551979	1940	1940	1940	1940	1
504	20241212	122400	75550039	1939	1939	1939	1939	0
505	20241212	122300	75550039	1939	1939	1939	1939	0
506	20241212	122200	75550039	1939	1939	1939	1939	0
507	20241212	122100	75550039	1939	1939	1939	1939	2
508	20241212	122000	75546161	1929	1929	1929	1929	0
509	20241212	121900	75546161	1929	1929	1929	1929	0
510	20241212	121800	75546161	1929	1929	1929	1929	0
511	20241212	121700	75546161	1929	1929	1929	1929	0
512	20241212	121600	75546161	1929	1929	1929	1929	0
513	20241212	121500	75546161	1929	1929	1929	1929	0
514	20241212	121400	75546161	1929	1939	1939	1929	203
515	20241212	121300	75154544	1939	1939	1939	1939	0
516	20241212	121200	75154544	1939	1939	1939	1939	0
517	20241212	121100	75154544	1939	1939	1939	1939	500
518	20241212	121000	74185044	1938	1938	1938	1938	0
519	20241212	120900	74185044	1938	1938	1938	1938	0
520	20241212	120800	74185044	1938	1938	1938	1938	0
521	20241212	120700	74185044	1938	1938	1938	1938	0
522	20241212	120600	74185044	1938	1938	1938	1938	10
523	20241212	120500	74165664	1938	1938	1938	1938	0
524	20241212	120400	74165664	1938	1938	1938	1938	7
525	20241212	120300	74152098	1938	1938	1938	1938	0
526	20241212	120200	74152098	1938	1938	1938	1938	50
527	20241212	120100	74055198	1930	1930	1930	1930	0
528	20241212	120000	74055198	1930	1930	1930	1930	0
529	20241212	115900	74055198	1930	1930	1930	1930	0
530	20241212	115800	74055198	1930	1936	1936	1929	1005
531	20241212	115700	72114659	1936	1936	1936	1936	0
532	20241212	115600	72114659	1936	1936	1936	1936	351
533	20241212	115500	71435123	1936	1936	1936	1936	418
534	20241212	115400	70625875	1930	1933	1936	1930	1824
535	20241212	115300	67102155	1933	1941	1958	1933	2020
536	20241212	115200	63190438	1941	1941	1941	1941	0
537	20241212	115100	63190438	1941	1942	1942	1941	5
538	20241212	115000	63180730	1940	1945	1945	1940	1440
539	20241212	114900	60386200	1945	1945	1945	1945	0
540	20241212	114800	60386200	1945	1946	1946	1945	30
541	20241212	114700	60327833	1947	1947	1947	1947	0
542	20241212	114600	60327833	1947	1948	1948	1947	741
543	20241212	114500	58884881	1948	1948	1948	1948	512
544	20241212	114400	57887505	1958	1958	1958	1958	0
545	20241212	114300	57887505	1958	1958	1958	1958	0
546	20241212	114200	57887505	1958	1958	1958	1958	65
547	20241212	114100	57760235	1960	1960	1960	1960	0
548	20241212	114000	57760235	1960	1960	1960	1960	0
549	20241212	113900	57760235	1960	1960	1960	1960	0
550	20241212	113800	57760235	1960	1960	1960	1960	0
551	20241212	113700	57760235	1960	1960	1960	1960	0
552	20241212	113600	57760235	1960	1960	1960	1960	0
553	20241212	113500	57760235	1960	1960	1960	1960	0
554	20241212	113400	57760235	1960	1960	1960	1960	0
555	20241212	113300	57760235	1960	1960	1960	1960	0
556	20241212	113200	57760235	1960	1960	1960	1960	0
557	20241212	113100	57760235	1960	1960	1960	1960	0
558	20241212	113000	57760235	1960	1960	1960	1960	2
559	20241212	112900	57756315	1957	1957	1957	1957	1
560	20241212	112800	57754358	1942	1942	1942	1942	0
561	20241212	112700	57754358	1942	1942	1942	1942	0
562	20241212	112600	57754358	1942	1942	1942	1942	633
563	20241212	112500	56525072	1942	1945	1945	1942	994
564	20241212	112400	54594004	1945	1945	1945	1945	0
565	20241212	112300	54594004	1945	1945	1945	1945	0
566	20241212	112200	54594004	1945	1950	1950	1945	1000
567	20241212	112100	52647808	1950	1950	1950	1950	0
568	20241212	112000	52647808	1950	1951	1951	1950	500
569	20241212	111900	51672445	1969	1969	1969	1969	0
570	20241212	111800	51672445	1969	1969	1969	1969	0
571	20241212	111700	51672445	1969	1969	1969	1969	0
572	20241212	111600	51672445	1969	1969	1969	1969	0
573	20241212	111500	51672445	1969	1969	1969	1969	0
574	20241212	111400	51672445	1969	1969	1969	1969	0
575	20241212	111300	51672445	1969	1969	1969	1969	0
576	20241212	111200	51672445	1969	1969	1969	1969	0
577	20241212	111100	51672445	1969	1969	1969	1969	0
578	20241212	111000	51672445	1969	1969	1969	1969	0
579	20241212	110900	51672445	1969	1969	1969	1969	0
580	20241212	110800	51672445	1969	1969	1969	1969	0
581	20241212	110700	51672445	1969	1969	1969	1969	121
582	20241212	110600	51434196	1969	1969	1969	1969	0
583	20241212	110500	51434196	1969	1969	1969	1969	0
584	20241212	110400	51434196	1969	1969	1969	1969	0
585	20241212	110300	51434196	1969	1969	1969	1969	0
586	20241212	110200	51434196	1969	1969	1969	1969	0
587	20241212	110100	51434196	1969	1969	1969	1969	386
588	20241212	110000	50674162	1969	1969	1969	1969	0
589	20241212	105900	50674162	1969	1969	1969	1969	0
590	20241212	105800	50674162	1969	1969	1969	1969	0
591	20241212	105700	50674162	1969	1969	1969	1969	0
592	20241212	105600	50674162	1969	1969	1969	1969	0
593	20241212	105500	50674162	1969	1969	1969	1969	0
594	20241212	105400	50674162	1969	1969	1969	1969	0
595	20241212	105300	50674162	1969	1969	1969	1969	0
596	20241212	105200	50674162	1969	1969	1969	1969	0
597	20241212	105100	50674162	1969	1965	1969	1965	55
598	20241212	105000	50566075	1965	1965	1965	1965	1
599	20241212	104900	50564110	1956	1956	1956	1956	0
600	20241212	104800	50564110	1956	1956	1956	1956	100
601	20241212	104700	50368510	1969	1969	1969	1969	1
602	20241212	104600	50366541	1956	1956	1956	1956	0
603	20241212	104500	50366541	1956	1956	1956	1956	0
604	20241212	104400	50366541	1956	1956	1956	1956	0
605	20241212	104300	50366541	1956	1956	1956	1953	348
606	20241212	104200	49685921	1977	1977	1977	1977	0
607	20241212	104100	49685921	1977	1977	1977	1977	0
608	20241212	104000	49685921	1977	1977	1977	1977	0
609	20241212	103900	49685921	1977	1977	1977	1977	5
610	20241212	103800	49676036	1981	1981	1981	1981	0
611	20241212	103700	49676036	1981	1981	1981	1981	0
612	20241212	103600	49676036	1981	1967	1981	1967	210
613	20241212	103500	49260460	1951	1945	1951	1945	875
614	20241212	103400	47557613	1945	1945	1945	1945	100
615	20241212	103300	47363113	1945	1951	1951	1945	150
616	20241212	103200	47071063	1951	1951	1951	1951	0
617	20241212	103100	47071063	1951	1945	1951	1945	4
618	20241212	103000	47063277	1945	1945	1945	1945	1
619	20241212	102900	47061332	1940	1940	1940	1940	0
620	20241212	102800	47061332	1940	1940	1940	1940	0
621	20241212	102700	47061332	1940	1940	1940	1940	250
622	20241212	102600	46576332	1940	1940	1940	1940	402
623	20241212	102500	45796452	1940	1940	1940	1940	98
624	20241212	102400	45606332	1940	1940	1940	1940	0
625	20241212	102300	45606332	1940	1940	1940	1940	2
626	20241212	102200	45602452	1954	1954	1954	1954	1
627	20241212	102100	45600498	1940	1953	1953	1940	2112
628	20241212	102000	41479341	1954	1954	1954	1954	0
629	20241212	101900	41479341	1954	1954	1954	1954	8
630	20241212	101800	41463709	1954	1954	1954	1954	0
631	20241212	101700	41463709	1954	1954	1954	1954	0
632	20241212	101600	41463709	1954	1954	1954	1954	0
633	20241212	101500	41463709	1954	1956	1956	1954	372
634	20241212	101400	40736418	1956	1956	1956	1956	0
635	20241212	101300	40736418	1956	1956	1956	1956	0
636	20241212	101200	40736418	1956	1956	1956	1956	0
637	20241212	101100	40736418	1956	1956	1956	1956	0
638	20241212	101000	40736418	1956	1957	1957	1956	123
639	20241212	100900	40495711	1957	1960	1960	1957	223
640	20241212	100800	40058861	1974	1974	1974	1974	0
641	20241212	100700	40058861	1974	1974	1974	1974	2
642	20241212	100600	40054913	1960	1960	1960	1960	2
643	20241212	100500	40050993	1976	1976	1976	1976	1
644	20241212	100400	40049017	1976	1976	1976	1976	0
645	20241212	100300	40049017	1976	1976	1976	1976	1
646	20241212	100200	40047041	1957	1957	1957	1957	0
647	20241212	100100	40047041	1957	1957	1957	1957	0
648	20241212	100000	40047041	1957	1957	1957	1957	0
649	20241212	095900	40047041	1957	1957	1957	1957	10
650	20241212	095800	40027471	1981	1981	1981	1981	0
651	20241212	095700	40027471	1981	1981	1981	1981	1
652	20241212	095600	40025490	1956	1960	1960	1956	37
653	20241212	095500	39952990	1960	1960	1960	1960	0
654	20241212	095400	39952990	1960	1954	1960	1954	24
655	20241212	095300	39906076	1954	1965	1965	1954	1122
656	20241212	095200	37708120	1966	1966	1966	1966	111
657	20241212	095100	37489894	1967	1967	1967	1967	4
658	20241212	095000	37482026	1985	1985	1985	1985	0
659	20241212	094900	37482026	1985	1985	1985	1985	10
660	20241212	094800	37462176	1987	1987	1987	1987	0
661	20241212	094700	37462176	1987	1987	1987	1987	0
662	20241212	094600	37462176	1987	1987	1987	1987	0
663	20241212	094500	37462176	1987	1966	1987	1966	3
664	20241212	094400	37456257	1988	1988	1988	1988	11
665	20241212	094300	37434389	1989	1988	1989	1988	82
666	20241212	094200	37271355	1988	1988	1988	1988	0
667	20241212	094100	37271355	1988	1965	1988	1965	253
668	20241212	094000	36774141	1988	1988	1988	1988	0
669	20241212	093900	36774141	1988	1988	1988	1988	4
670	20241212	093800	36766189	1988	1988	1988	1988	1
671	20241212	093700	36764201	1963	1963	1963	1963	0
672	20241212	093600	36764201	1963	1963	1963	1963	0
673	20241212	093500	36764201	1963	1963	1963	1963	30
674	20241212	093400	36705311	1956	1956	1956	1956	0
675	20241212	093300	36705311	1956	1956	1956	1956	0
676	20241212	093200	36705311	1956	1956	1956	1956	0
677	20241212	093100	36705311	1956	1956	1956	1956	300
678	20241212	093000	36118511	1975	1990	1990	1951	4165
679	20241212	092900	27898188	1997	1997	1997	1997	185
680	20241212	092800	27528743	1997	1997	1997	1997	0
681	20241212	092700	27528743	1997	1997	1997	1997	0
682	20241212	092600	27528743	1997	1997	1997	1997	1
683	20241212	092500	27526746	1997	1997	1997	1997	0
684	20241212	092400	27526746	1997	1997	1997	1997	34
685	20241212	092300	27458848	1990	1990	1990	1990	194
686	20241212	092200	27072788	1990	1989	1990	1989	101
687	20241212	092100	26871898	1990	1990	1990	1990	0
688	20241212	092000	26871898	1990	1998	1998	1989	345
689	20241212	091900	26185128	1998	1998	1998	1998	0
690	20241212	091800	26185128	1998	1998	1998	1998	500
691	20241212	091700	25186128	1998	1998	1998	1998	0
692	20241212	091600	25186128	1998	1998	1998	1998	5
693	20241212	091500	25176138	1998	1998	1998	1998	276
694	20241212	091400	24624690	1998	1998	1998	1998	1000
695	20241212	091300	22626690	1998	1998	1998	1998	888
696	20241212	091200	20852466	2000	2000	2000	2000	0
697	20241212	091100	20852466	2000	2000	2000	2000	0
698	20241212	091000	20852466	2000	2000	2000	2000	1
699	20241212	090900	20850466	1995	1995	1995	1995	9
700	20241212	090800	20832511	2000	2000	2005	2000	227
701	20241212	090700	20378481	1998	1999	1999	1998	349
702	20241212	090600	19680930	1999	1991	1999	1991	419
703	20241212	090500	18846685	1999	1999	1999	1999	1
704	20241212	090400	18844686	1990	1990	1990	1990	0
705	20241212	090300	18844686	1990	1990	1990	1990	200
706	20241212	090200	18446686	1992	1991	1992	1971	950
707	20241212	090100	16565161	1999	2000	2005	1971	531
708	20241212	090000	15506312	1970	2005	2005	1951	7323