KissMeData/067830/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	194900	173453708	1965	1965	1965	1965	1084
3	20241210	194800	173453708	1965	1965	1965	1965	0
4	20241210	194700	173453708	1965	1965	1965	1965	0
5	20241210	194600	173453708	1965	1965	1965	1965	0
6	20241210	194500	173453708	1965	1965	1965	1965	0
7	20241210	194400	173453708	1965	1965	1965	1965	0
8	20241210	194300	173453708	1965	1965	1965	1965	0
9	20241210	194200	173453708	1965	1965	1965	1965	0
10	20241210	194100	173453708	1965	1965	1965	1965	0
11	20241210	194000	173453708	1965	1965	1965	1965	0
12	20241210	193900	173453708	1965	1965	1965	1965	0
13	20241210	193800	173453708	1965	1965	1965	1965	0
14	20241210	193700	173453708	1965	1965	1965	1965	0
15	20241210	193600	173453708	1965	1965	1965	1965	0
16	20241210	193500	173453708	1965	1965	1965	1965	0
17	20241210	193400	173453708	1965	1965	1965	1965	0
18	20241210	193300	173453708	1965	1965	1965	1965	0
19	20241210	193200	173453708	1965	1965	1965	1965	0
20	20241210	193100	173453708	1965	1965	1965	1965	0
21	20241210	193000	173453708	1965	1965	1965	1965	0
22	20241210	192900	173453708	1965	1965	1965	1965	0
23	20241210	192800	173453708	1965	1965	1965	1965	0
24	20241210	192700	173453708	1965	1965	1965	1965	0
25	20241210	192600	173453708	1965	1965	1965	1965	0
26	20241210	192500	173453708	1965	1965	1965	1965	0
27	20241210	192400	173453708	1965	1965	1965	1965	0
28	20241210	192300	173453708	1965	1965	1965	1965	0
29	20241210	192200	173453708	1965	1965	1965	1965	0
30	20241210	192100	173453708	1965	1965	1965	1965	0
31	20241210	192000	173453708	1965	1965	1965	1965	0
32	20241210	191900	173453708	1965	1965	1965	1965	1084
33	20241210	191800	173453708	1965	1965	1965	1965	0
34	20241210	191700	173453708	1965	1965	1965	1965	0
35	20241210	191600	173453708	1965	1965	1965	1965	0
36	20241210	191500	173453708	1965	1965	1965	1965	0
37	20241210	191400	173453708	1965	1965	1965	1965	0
38	20241210	191300	173453708	1965	1965	1965	1965	0
39	20241210	191200	173453708	1965	1965	1965	1965	0
40	20241210	191100	173453708	1965	1965	1965	1965	0
41	20241210	191000	173453708	1965	1965	1965	1965	0
42	20241210	190900	173453708	1965	1965	1965	1965	0
43	20241210	190800	173453708	1965	1965	1965	1965	0
44	20241210	190700	173453708	1965	1965	1965	1965	0
45	20241210	190600	173453708	1965	1965	1965	1965	0
46	20241210	190500	173453708	1965	1965	1965	1965	0
47	20241210	190400	173453708	1965	1965	1965	1965	0
48	20241210	190300	173453708	1965	1965	1965	1965	0
49	20241210	190200	173453708	1965	1965	1965	1965	0
50	20241210	190100	173453708	1965	1965	1965	1965	0
51	20241210	190000	173453708	1965	1965	1965	1965	0
52	20241210	185900	173453708	1965	1965	1965	1965	0
53	20241210	185800	173453708	1965	1965	1965	1965	0
54	20241210	185700	173453708	1965	1965	1965	1965	0
55	20241210	185600	173453708	1965	1965	1965	1965	0
56	20241210	185500	173453708	1965	1965	1965	1965	0
57	20241210	185400	173453708	1965	1965	1965	1965	0
58	20241210	185300	173453708	1965	1965	1965	1965	0
59	20241210	185200	173453708	1965	1965	1965	1965	0
60	20241210	185100	173453708	1965	1965	1965	1965	0
61	20241210	185000	173453708	1965	1965	1965	1965	0
62	20241210	184900	173453708	1965	1965	1965	1965	1084
63	20241210	184800	173453708	1965	1965	1965	1965	0
64	20241210	184700	173453708	1965	1965	1965	1965	0
65	20241210	184600	173453708	1965	1965	1965	1965	0
66	20241210	184500	173453708	1965	1965	1965	1965	0
67	20241210	184400	173453708	1965	1965	1965	1965	0
68	20241210	184300	173453708	1965	1965	1965	1965	0
69	20241210	184200	173453708	1965	1965	1965	1965	0
70	20241210	184100	173453708	1965	1965	1965	1965	0
71	20241210	184000	173453708	1965	1965	1965	1965	0
72	20241210	183900	173453708	1965	1965	1965	1965	0
73	20241210	183800	173453708	1965	1965	1965	1965	0
74	20241210	183700	173453708	1965	1965	1965	1965	0
75	20241210	183600	173453708	1965	1965	1965	1965	0
76	20241210	183500	173453708	1965	1965	1965	1965	0
77	20241210	183400	173453708	1965	1965	1965	1965	0
78	20241210	183300	173453708	1965	1965	1965	1965	0
79	20241210	183200	173453708	1965	1965	1965	1965	0
80	20241210	183100	173453708	1965	1965	1965	1965	0
81	20241210	183000	173453708	1965	1965	1965	1965	0
82	20241210	182900	173453708	1965	1965	1965	1965	0
83	20241210	182800	173453708	1965	1965	1965	1965	0
84	20241210	182700	173453708	1965	1965	1965	1965	0
85	20241210	182600	173453708	1965	1965	1965	1965	0
86	20241210	182500	173453708	1965	1965	1965	1965	0
87	20241210	182400	173453708	1965	1965	1965	1965	0
88	20241210	182300	173453708	1965	1965	1965	1965	0
89	20241210	182200	173453708	1965	1965	1965	1965	0
90	20241210	182100	173453708	1965	1965	1965	1965	0
91	20241210	182000	173453708	1965	1965	1965	1965	0
92	20241210	181900	173453708	1965	1965	1965	1965	1084
93	20241210	181800	173453708	1965	1965	1965	1965	0
94	20241210	181700	173453708	1965	1965	1965	1965	0
95	20241210	181600	173453708	1965	1965	1965	1965	0
96	20241210	181500	173453708	1965	1965	1965	1965	0
97	20241210	181400	173453708	1965	1965	1965	1965	0
98	20241210	181300	173453708	1965	1965	1965	1965	0
99	20241210	181200	173453708	1965	1965	1965	1965	0
100	20241210	181100	173453708	1965	1965	1965	1965	0
101	20241210	181000	173453708	1965	1965	1965	1965	0
102	20241210	180900	173453708	1965	1965	1965	1965	0
103	20241210	180800	173453708	1965	1965	1965	1965	0
104	20241210	180700	173453708	1965	1965	1965	1965	0
105	20241210	180600	173453708	1965	1965	1965	1965	0
106	20241210	180500	173453708	1965	1965	1965	1965	0
107	20241210	180400	173453708	1965	1965	1965	1965	0
108	20241210	180300	173453708	1965	1965	1965	1965	0
109	20241210	180200	173453708	1965	1965	1965	1965	0
110	20241210	180100	173453708	1965	1965	1965	1965	0
111	20241210	180000	173453708	1965	1965	1965	1965	0
112	20241210	175900	173453708	1965	1965	1965	1965	0
113	20241210	175800	173453708	1965	1965	1965	1965	0
114	20241210	175700	173453708	1965	1965	1965	1965	0
115	20241210	175600	173453708	1965	1965	1965	1965	0
116	20241210	175500	173453708	1965	1965	1965	1965	0
117	20241210	175400	173453708	1965	1965	1965	1965	0
118	20241210	175300	173453708	1965	1965	1965	1965	0
119	20241210	175200	173453708	1965	1965	1965	1965	0
120	20241210	175100	173453708	1965	1965	1965	1965	0
121	20241210	175000	173453708	1965	1965	1965	1965	0
122	20241210	174900	173453708	1965	1965	1965	1965	1084
123	20241210	174800	173453708	1965	1965	1965	1965	0
124	20241210	174700	173453708	1965	1965	1965	1965	0
125	20241210	174600	173453708	1965	1965	1965	1965	0
126	20241210	174500	173453708	1965	1965	1965	1965	0
127	20241210	174400	173453708	1965	1965	1965	1965	0
128	20241210	174300	173453708	1965	1965	1965	1965	0
129	20241210	174200	173453708	1965	1965	1965	1965	0
130	20241210	174100	173453708	1965	1965	1965	1965	0
131	20241210	174000	173453708	1965	1965	1965	1965	0
132	20241210	173900	173453708	1965	1965	1965	1965	0
133	20241210	173800	173453708	1965	1965	1965	1965	0
134	20241210	173700	173453708	1965	1965	1965	1965	0
135	20241210	173600	173453708	1965	1965	1965	1965	0
136	20241210	173500	173453708	1965	1965	1965	1965	0
137	20241210	173400	173453708	1965	1965	1965	1965	0
138	20241210	173300	173453708	1965	1965	1965	1965	0
139	20241210	173200	173453708	1965	1965	1965	1965	0
140	20241210	173100	173453708	1965	1965	1965	1965	0
141	20241210	173000	173453708	1965	1965	1965	1965	0
142	20241210	172900	173453708	1965	1965	1965	1965	0
143	20241210	172800	173453708	1965	1965	1965	1965	0
144	20241210	172700	173453708	1965	1965	1965	1965	0
145	20241210	172600	173453708	1965	1965	1965	1965	0
146	20241210	172500	173453708	1965	1965	1965	1965	0
147	20241210	172400	173453708	1965	1965	1965	1965	0
148	20241210	172300	173453708	1965	1965	1965	1965	0
149	20241210	172200	173453708	1965	1965	1965	1965	0
150	20241210	172100	173453708	1965	1965	1965	1965	0
151	20241210	172000	173453708	1965	1965	1965	1965	0
152	20241210	171900	173453708	1965	1965	1965	1965	1084
153	20241210	171800	173453708	1965	1965	1965	1965	0
154	20241210	171700	173453708	1965	1965	1965	1965	0
155	20241210	171600	173453708	1965	1965	1965	1965	0
156	20241210	171500	173453708	1965	1965	1965	1965	0
157	20241210	171400	173453708	1965	1965	1965	1965	0
158	20241210	171300	173453708	1965	1965	1965	1965	0
159	20241210	171200	173453708	1965	1965	1965	1965	0
160	20241210	171100	173453708	1965	1965	1965	1965	0
161	20241210	171000	173453708	1965	1965	1965	1965	0
162	20241210	170900	173453708	1965	1965	1965	1965	0
163	20241210	170800	173453708	1965	1965	1965	1965	0
164	20241210	170700	173453708	1965	1965	1965	1965	0
165	20241210	170600	173453708	1965	1965	1965	1965	0
166	20241210	170500	173453708	1965	1965	1965	1965	0
167	20241210	170400	173453708	1965	1965	1965	1965	0
168	20241210	170300	173453708	1965	1965	1965	1965	0
169	20241210	170200	173453708	1965	1965	1965	1965	0
170	20241210	170100	173453708	1965	1965	1965	1965	0
171	20241210	170000	173453708	1965	1965	1965	1965	0
172	20241210	165900	173453708	1965	1965	1965	1965	0
173	20241210	165800	173453708	1965	1965	1965	1965	0
174	20241210	165700	173453708	1965	1965	1965	1965	0
175	20241210	165600	173453708	1965	1965	1965	1965	0
176	20241210	165500	173453708	1965	1965	1965	1965	0
177	20241210	165400	173453708	1965	1965	1965	1965	0
178	20241210	165300	173453708	1965	1965	1965	1965	0
179	20241210	165200	173453708	1965	1965	1965	1965	0
180	20241210	165100	173453708	1965	1965	1965	1965	0
181	20241210	165000	173453708	1965	1965	1965	1965	0
182	20241210	164900	173453708	1965	1965	1965	1965	1084
183	20241210	164800	173453708	1965	1965	1965	1965	0
184	20241210	164700	173453708	1965	1965	1965	1965	0
185	20241210	164600	173453708	1965	1965	1965	1965	0
186	20241210	164500	173453708	1965	1965	1965	1965	0
187	20241210	164400	173453708	1965	1965	1965	1965	0
188	20241210	164300	173453708	1965	1965	1965	1965	0
189	20241210	164200	173453708	1965	1965	1965	1965	0
190	20241210	164100	173453708	1965	1965	1965	1965	0
191	20241210	164000	173453708	1965	1965	1965	1965	0
192	20241210	163900	173453708	1965	1965	1965	1965	0
193	20241210	163800	173453708	1965	1965	1965	1965	0
194	20241210	163700	173453708	1965	1965	1965	1965	0
195	20241210	163600	173453708	1965	1965	1965	1965	0
196	20241210	163500	173453708	1965	1965	1965	1965	0
197	20241210	163400	173453708	1965	1965	1965	1965	0
198	20241210	163300	173453708	1965	1965	1965	1965	0
199	20241210	163200	173453708	1965	1965	1965	1965	0
200	20241210	163100	173453708	1965	1965	1965	1965	0
201	20241210	163000	173453708	1965	1965	1965	1965	0
202	20241210	162900	173453708	1965	1965	1965	1965	0
203	20241210	162800	173453708	1965	1965	1965	1965	0
204	20241210	162700	173453708	1965	1965	1965	1965	0
205	20241210	162600	173453708	1965	1965	1965	1965	0
206	20241210	162500	173453708	1965	1965	1965	1965	0
207	20241210	162400	173453708	1965	1965	1965	1965	0
208	20241210	162300	173453708	1965	1965	1965	1965	0
209	20241210	162200	173453708	1965	1965	1965	1965	0
210	20241210	162100	173453708	1965	1965	1965	1965	0
211	20241210	162000	173453708	1965	1965	1965	1965	0
212	20241210	161900	173453708	1965	1965	1965	1965	1084
213	20241210	161800	173453708	1965	1965	1965	1965	0
214	20241210	161700	173453708	1965	1965	1965	1965	0
215	20241210	161600	173453708	1965	1965	1965	1965	0
216	20241210	161500	173453708	1965	1965	1965	1965	0
217	20241210	161400	173453708	1965	1965	1965	1965	0
218	20241210	161300	173453708	1965	1965	1965	1965	0
219	20241210	161200	173453708	1965	1965	1965	1965	0
220	20241210	161100	173453708	1965	1965	1965	1965	0
221	20241210	161000	173453708	1965	1965	1965	1965	0
222	20241210	160900	173453708	1965	1965	1965	1965	0
223	20241210	160800	173453708	1965	1965	1965	1965	0
224	20241210	160700	173453708	1965	1965	1965	1965	0
225	20241210	160600	173453708	1965	1965	1965	1965	0
226	20241210	160500	173453708	1965	1965	1965	1965	0
227	20241210	160400	173453708	1965	1965	1965	1965	0
228	20241210	160300	173453708	1965	1965	1965	1965	0
229	20241210	160200	173453708	1965	1965	1965	1965	0
230	20241210	160100	173453708	1965	1965	1965	1965	0
231	20241210	160000	173453708	1965	1965	1965	1965	0
232	20241210	155900	173453708	1965	1965	1965	1965	0
233	20241210	155800	173453708	1965	1965	1965	1965	0
234	20241210	155700	173453708	1965	1965	1965	1965	0
235	20241210	155600	173453708	1965	1965	1965	1965	0
236	20241210	155500	173453708	1965	1965	1965	1965	0
237	20241210	155400	173453708	1965	1965	1965	1965	0
238	20241210	155300	173453708	1965	1965	1965	1965	0
239	20241210	155200	173453708	1965	1965	1965	1965	0
240	20241210	155100	173453708	1965	1965	1965	1965	0
241	20241210	155000	173453708	1965	1965	1965	1965	0
242	20241210	154900	173453708	1965	1965	1965	1965	1084
243	20241210	154800	173453708	1965	1965	1965	1965	0
244	20241210	154700	173453708	1965	1965	1965	1965	0
245	20241210	154600	173453708	1965	1965	1965	1965	0
246	20241210	154500	173453708	1965	1965	1965	1965	0
247	20241210	154400	173453708	1965	1965	1965	1965	0
248	20241210	154300	173453708	1965	1965	1965	1965	0
249	20241210	154200	173453708	1965	1965	1965	1965	0
250	20241210	154100	173453708	1965	1965	1965	1965	0
251	20241210	154000	173453708	1965	1965	1965	1965	0
252	20241210	153900	173453708	1965	1965	1965	1965	0
253	20241210	153800	173453708	1965	1965	1965	1965	0
254	20241210	153700	173453708	1965	1965	1965	1965	0
255	20241210	153600	173453708	1965	1965	1965	1965	0
256	20241210	153500	173453708	1965	1965	1965	1965	0
257	20241210	153400	173453708	1965	1965	1965	1965	0
258	20241210	153300	173453708	1965	1965	1965	1965	0
259	20241210	153200	173453708	1965	1965	1965	1965	0
260	20241210	153100	173453708	1965	1965	1965	1965	0
261	20241210	153000	173453708	1965	1965	1965	1965	1084
262	20241210	152900	171323648	1972	1972	1972	1972	0
263	20241210	152800	171323648	1972	1972	1972	1972	0
264	20241210	152700	171323648	1972	1972	1972	1972	0
265	20241210	152600	171323648	1972	1972	1972	1972	0
266	20241210	152500	171323648	1972	1972	1972	1972	0
267	20241210	152400	171323648	1972	1972	1972	1972	0
268	20241210	152300	171323648	1972	1972	1972	1972	0
269	20241210	152200	171323648	1972	1972	1972	1972	0
270	20241210	152100	171323648	1972	1972	1972	1972	0
271	20241210	152000	171323648	1972	1972	1972	1972	0
272	20241210	151900	171323648	1972	1972	1972	1972	2
273	20241210	151800	171319704	1968	1974	1974	1968	103
274	20241210	151700	171116989	1974	1973	1974	1973	1002
275	20241210	151600	169140042	1973	1975	1975	1973	12
276	20241210	151500	169116364	1976	1977	1977	1962	13
277	20241210	151400	169090829	1978	1978	1978	1978	2
278	20241210	151300	169086873	1979	1960	1982	1960	2728
279	20241210	151200	163708938	1960	1959	1960	1959	7
280	20241210	151100	163695224	1959	1957	1959	1957	536
281	20241210	151000	162645763	1956	1955	1956	1955	96
282	20241210	150900	162458076	1954	1950	1954	1948	14
283	20241210	150800	162430774	1948	1945	1948	1945	37
284	20241210	150700	162358788	1945	1944	1945	1944	20
285	20241210	150600	162319907	1942	1940	1942	1940	233
286	20241210	150500	161867425	1940	1938	1940	1938	3
287	20241210	150400	161861607	1936	1936	1936	1936	7
288	20241210	150300	161848055	1936	1936	1936	1936	2
289	20241210	150200	161844183	1939	1937	1939	1937	1001
290	20241210	150100	159903248	1936	1936	1936	1936	103
291	20241210	150000	159703840	1936	1936	1942	1936	102
292	20241210	145900	159505776	1936	1939	1939	1936	2
293	20241210	145800	159501901	1939	1939	1939	1939	2
294	20241210	145700	159498023	1939	1939	1939	1939	2
295	20241210	145600	159494145	1939	1939	1939	1939	2
296	20241210	145500	159490267	1939	1939	1939	1939	2
297	20241210	145400	159486389	1939	1936	1939	1936	4
298	20241210	145300	159478640	1936	1936	1936	1936	2
299	20241210	145200	159474768	1936	1936	1936	1936	2
300	20241210	145100	159470896	1934	1934	1934	1934	3
301	20241210	145000	159465094	1934	1934	1934	1934	2
302	20241210	144900	159461226	1934	1934	1934	1934	2
303	20241210	144800	159457358	1934	1934	1934	1934	2
304	20241210	144700	159453490	1934	1934	1934	1934	2
305	20241210	144600	159449622	1934	1934	1934	1934	2
306	20241210	144500	159445754	1934	1934	1934	1934	2
307	20241210	144400	159441886	1934	1934	1934	1934	2
308	20241210	144300	159438018	1934	1934	1934	1934	2
309	20241210	144200	159434150	1932	1935	1935	1932	9
310	20241210	144100	159416750	1935	1935	1935	1935	2
311	20241210	144000	159412880	1935	1935	1935	1935	2
312	20241210	143900	159409010	1935	1935	1935	1935	2
313	20241210	143800	159405140	1935	1935	1935	1935	2
314	20241210	143700	159401270	1934	1934	1934	1934	2
315	20241210	143600	159397402	1934	1934	1934	1934	2
316	20241210	143500	159393534	1934	1934	1934	1934	2
317	20241210	143400	159389666	1934	1934	1934	1934	2
318	20241210	143300	159385798	1934	1934	1934	1934	2
319	20241210	143200	159381930	1934	1934	1934	1934	2
320	20241210	143100	159378062	1934	1934	1934	1934	2
321	20241210	143000	159374194	1934	1934	1934	1934	2
322	20241210	142900	159370326	1934	1934	1934	1934	2
323	20241210	142800	159366458	1934	1934	1934	1934	2
324	20241210	142700	159362590	1934	1934	1934	1934	2
325	20241210	142600	159358722	1934	1934	1934	1934	2
326	20241210	142500	159354854	1934	1934	1934	1934	2
327	20241210	142400	159350986	1934	1934	1934	1934	2
328	20241210	142300	159347118	1934	1934	1934	1934	2
329	20241210	142200	159343250	1934	1934	1934	1934	2
330	20241210	142100	159339382	1934	1934	1934	1934	2
331	20241210	142000	159335514	1933	1931	1933	1931	16
332	20241210	141900	159304614	1931	1931	1931	1931	2
333	20241210	141800	159300752	1931	1931	1940	1931	41
334	20241210	141700	159221365	1931	1931	1931	1931	2
335	20241210	141600	159217503	1931	1931	1931	1931	2
336	20241210	141500	159213641	1930	1930	1930	1930	621
337	20241210	141400	158015111	1930	1930	1930	1930	2
338	20241210	141300	158011251	1930	1930	1930	1930	2
339	20241210	141200	158007391	1930	1930	1930	1930	2
340	20241210	141100	158003531	1930	1930	1930	1930	2
341	20241210	141000	157999671	1930	1935	1935	1930	2206
342	20241210	140900	153734078	1935	1934	1935	1934	2
343	20241210	140800	153730209	1934	1934	1934	1934	2
344	20241210	140700	153726341	1934	1934	1934	1934	43
345	20241210	140600	153643179	1931	1931	1931	1931	2
346	20241210	140500	153639317	1933	1930	1933	1930	4162
347	20241210	140400	145603038	1930	1930	1930	1930	2
348	20241210	140300	145599178	1929	1933	1934	1929	3012
349	20241210	140200	139786016	1932	1934	1934	1932	3
350	20241210	140100	139780216	1934	1934	1934	1934	2
351	20241210	140000	139776348	1934	1934	1934	1934	2
352	20241210	135900	139772480	1934	1934	1934	1934	2
353	20241210	135800	139768612	1935	1937	1937	1933	2225
354	20241210	135700	135466515	1937	1937	1937	1937	2
355	20241210	135600	135462641	1937	1936	1937	1936	2
356	20241210	135500	135458768	1935	1934	1935	1934	668
357	20241210	135400	134166788	1933	1934	1934	1933	2
358	20241210	135300	134162921	1934	1934	1934	1934	2
359	20241210	135200	134159053	1934	1934	1934	1934	2
360	20241210	135100	134155185	1932	1932	1932	1932	2
361	20241210	135000	134151321	1932	1932	1932	1932	2
362	20241210	134900	134147457	1932	1932	1932	1932	2
363	20241210	134800	134143593	1932	1932	1932	1932	2
364	20241210	134700	134139729	1932	1932	1932	1932	2
365	20241210	134600	134135865	1932	1932	1932	1932	2
366	20241210	134500	134132001	1932	1932	1932	1932	2
367	20241210	134400	134128137	1929	1928	1929	1928	156
368	20241210	134300	133827350	1928	1928	1928	1928	2
369	20241210	134200	133823494	1928	1928	1928	1928	2
370	20241210	134100	133819638	1928	1928	1928	1928	2
371	20241210	134000	133815782	1928	1928	1928	1928	2
372	20241210	133900	133811926	1928	1928	1928	1928	2
373	20241210	133800	133808070	1928	1928	1928	1928	2
374	20241210	133700	133804214	1927	1927	1927	1927	5
375	20241210	133600	133794579	1927	1927	1927	1927	2
376	20241210	133500	133790725	1927	1927	1927	1927	2
377	20241210	133400	133786871	1927	1927	1927	1927	2
378	20241210	133300	133783017	1927	1927	1927	1927	2
379	20241210	133200	133779163	1927	1927	1927	1927	2
380	20241210	133100	133775309	1927	1927	1927	1927	2
381	20241210	133000	133771455	1927	1927	1927	1927	2
382	20241210	132900	133767601	1927	1927	1927	1927	2
383	20241210	132800	133763747	1927	1927	1927	1926	1002
384	20241210	132700	131833893	1927	1927	1927	1927	2
385	20241210	132600	131830039	1927	1927	1927	1927	2
386	20241210	132500	131826185	1927	1927	1927	1927	2
387	20241210	132400	131822331	1927	1927	1927	1927	2
388	20241210	132300	131818477	1926	1927	1927	1926	1002
389	20241210	132200	129888623	1927	1927	1927	1927	4
390	20241210	132100	129880915	1927	1927	1927	1927	2
391	20241210	132000	129877061	1927	1927	1927	1927	2
392	20241210	131900	129873207	1927	1927	1927	1927	2
393	20241210	131800	129869353	1927	1927	1927	1927	2
394	20241210	131700	129865499	1927	1927	1927	1927	2
395	20241210	131600	129861645	1927	1927	1927	1927	2
396	20241210	131500	129857791	1927	1927	1927	1927	2
397	20241210	131400	129853937	1927	1927	1927	1926	3
398	20241210	131300	129848157	1927	1927	1927	1927	2
399	20241210	131200	129844303	1927	1927	1927	1927	2
400	20241210	131100	129840449	1927	1927	1927	1927	2
401	20241210	131000	129836595	1927	1927	1927	1926	95
402	20241210	130900	129653613	1927	1927	1927	1927	2
403	20241210	130800	129649759	1927	1927	1927	1927	2
404	20241210	130700	129645905	1927	1927	1927	1927	2
405	20241210	130600	129642051	1927	1927	1927	1927	2
406	20241210	130500	129638197	1927	1926	1927	1926	3
407	20241210	130400	129632418	1926	1926	1926	1926	2
408	20241210	130300	129628566	1926	1926	1926	1926	2
409	20241210	130200	129624714	1926	1926	1926	1926	2
410	20241210	130100	129620862	1926	1926	1926	1926	2
411	20241210	130000	129617010	1927	1926	1927	1926	2
412	20241210	125900	129613157	1926	1926	1926	1926	2
413	20241210	125800	129609305	1926	1926	1926	1926	2
414	20241210	125700	129605453	1926	1926	1926	1926	2
415	20241210	125600	129601601	1926	1926	1926	1926	2
416	20241210	125500	129597749	1926	1926	1926	1924	421
417	20241210	125400	128787741	1926	1926	1926	1926	2
418	20241210	125300	128783889	1926	1923	1926	1923	429
419	20241210	125200	127958912	1923	1923	1923	1923	2
420	20241210	125100	127955066	1922	1922	1922	1922	2
421	20241210	125000	127951222	1923	1922	1923	1922	80
422	20241210	124900	127797384	1922	1922	1922	1922	2
423	20241210	124800	127793540	1922	1923	1923	1921	1012
424	20241210	124700	125849485	1922	1923	1923	1922	569
425	20241210	124600	124755865	1923	1923	1923	1923	2
426	20241210	124500	124752019	1923	1923	1923	1923	2
427	20241210	124400	124748173	1923	1923	1923	1923	2
428	20241210	124300	124744327	1923	1923	1923	1923	2
429	20241210	124200	124740481	1923	1923	1923	1923	2
430	20241210	124100	124736635	1923	1923	1923	1923	2
431	20241210	124000	124732789	1923	1923	1923	1923	2
432	20241210	123900	124728943	1923	1923	1923	1923	2
433	20241210	123800	124725097	1923	1923	1923	1923	2
434	20241210	123700	124721251	1923	1923	1923	1923	2
435	20241210	123600	124717405	1923	1923	1923	1923	2
436	20241210	123500	124713559	1923	1923	1923	1923	2
437	20241210	123400	124709713	1923	1923	1923	1923	2
438	20241210	123300	124705867	1923	1923	1923	1923	2
439	20241210	123200	124702021	1923	1923	1923	1923	2
440	20241210	123100	124698175	1923	1923	1923	1923	2
441	20241210	123000	124694329	1923	1923	1923	1923	2
442	20241210	122900	124690483	1923	1923	1923	1923	2
443	20241210	122800	124686637	1923	1923	1923	1923	2
444	20241210	122700	124682791	1923	1923	1923	1923	2
445	20241210	122600	124678945	1923	1923	1923	1923	2
446	20241210	122500	124675099	1923	1923	1923	1923	4
447	20241210	122400	124667407	1923	1923	1923	1923	2
448	20241210	122300	124663561	1923	1923	1923	1923	2
449	20241210	122200	124659715	1923	1923	1923	1923	2
450	20241210	122100	124655869	1923	1923	1923	1923	2
451	20241210	122000	124652023	1923	1923	1923	1923	2
452	20241210	121900	124648177	1923	1923	1923	1923	2
453	20241210	121800	124644331	1923	1923	1923	1923	2
454	20241210	121700	124640485	1923	1923	1923	1923	2
455	20241210	121600	124636639	1923	1923	1923	1923	2
456	20241210	121500	124632793	1923	1922	1923	1922	40
457	20241210	121400	124555887	1923	1923	1923	1923	2
458	20241210	121300	124552041	1923	1923	1923	1923	2
459	20241210	121200	124548195	1923	1923	1923	1923	2
460	20241210	121100	124544349	1923	1923	1923	1923	2
461	20241210	121000	124540503	1923	1924	1924	1923	2
462	20241210	120900	124536656	1924	1924	1924	1924	2
463	20241210	120800	124532808	1926	1925	1926	1923	38
464	20241210	120700	124459719	1924	1927	1927	1924	3
465	20241210	120600	124453941	1927	1927	1927	1927	2
466	20241210	120500	124450087	1927	1927	1927	1927	3
467	20241210	120400	124444306	1927	1926	1927	1926	2
468	20241210	120300	124440453	1926	1926	1926	1926	2
469	20241210	120200	124436601	1926	1926	1926	1926	2
470	20241210	120100	124432749	1926	1926	1926	1926	2
471	20241210	120000	124428897	1926	1926	1926	1926	2
472	20241210	115900	124425045	1926	1926	1926	1926	2
473	20241210	115800	124421193	1926	1926	1926	1926	2
474	20241210	115700	124417341	1926	1926	1926	1926	2
475	20241210	115600	124413489	1926	1926	1927	1926	3
476	20241210	115500	124407710	1927	1926	1927	1926	3
477	20241210	115400	124401931	1926	1926	1926	1926	2
478	20241210	115300	124398079	1926	1926	1926	1926	2
479	20241210	115200	124394227	1926	1926	1926	1926	2
480	20241210	115100	124390375	1927	1926	1927	1926	2
481	20241210	115000	124386522	1926	1926	1926	1926	2
482	20241210	114900	124382670	1926	1926	1926	1926	2
483	20241210	114800	124378818	1926	1926	1926	1926	2
484	20241210	114700	124374966	1926	1926	1926	1926	2
485	20241210	114600	124371114	1926	1926	1926	1926	2
486	20241210	114500	124367262	1926	1926	1926	1926	4
487	20241210	114400	124359558	1926	1926	1926	1926	2
488	20241210	114300	124355706	1926	1926	1926	1926	2
489	20241210	114200	124351854	1926	1926	1926	1926	2
490	20241210	114100	124348002	1926	1926	1926	1926	2
491	20241210	114000	124344150	1926	1926	1926	1926	2
492	20241210	113900	124340298	1927	1927	1927	1927	2
493	20241210	113800	124336444	1925	1927	1927	1925	2
494	20241210	113700	124332592	1926	1926	1926	1926	2
495	20241210	113600	124328740	1926	1925	1926	1925	2
496	20241210	113500	124324889	1926	1926	1926	1926	4
497	20241210	113400	124317185	1925	1925	1925	1925	2
498	20241210	113300	124313335	1925	1925	1925	1925	2
499	20241210	113200	124309485	1925	1925	1925	1925	2
500	20241210	113100	124305635	1925	1925	1925	1925	2
501	20241210	113000	124301785	1925	1925	1925	1925	2
502	20241210	112900	124297935	1925	1925	1925	1925	2
503	20241210	112800	124294085	1925	1925	1925	1925	2
504	20241210	112700	124290235	1925	1925	1925	1925	2
505	20241210	112600	124286385	1925	1925	1925	1925	2
506	20241210	112500	124282535	1927	1925	1927	1925	5
507	20241210	112400	124272907	1925	1925	1925	1925	2
508	20241210	112300	124269057	1925	1925	1925	1925	2
509	20241210	112200	124265207	1925	1925	1925	1925	2
510	20241210	112100	124261357	1925	1925	1925	1925	2
511	20241210	112000	124257507	1925	1925	1925	1925	2
512	20241210	111900	124253657	1925	1925	1925	1925	2
513	20241210	111800	124249807	1925	1925	1925	1925	2
514	20241210	111700	124245957	1925	1926	1926	1924	4
515	20241210	111600	124238258	1926	1926	1926	1926	2
516	20241210	111500	124234406	1927	1926	1927	1926	4
517	20241210	111400	124226700	1926	1926	1926	1926	2
518	20241210	111300	124222848	1926	1926	1926	1926	2
519	20241210	111200	124218996	1927	1927	1927	1927	2
520	20241210	111100	124215142	1927	1925	1927	1925	2
521	20241210	111000	124211290	1925	1925	1925	1925	2
522	20241210	110900	124207440	1925	1925	1925	1925	2
523	20241210	110800	124203590	1925	1925	1925	1925	2
524	20241210	110700	124199740	1925	1925	1925	1925	2
525	20241210	110600	124195890	1925	1925	1925	1925	2
526	20241210	110500	124192040	1925	1925	1925	1925	2
527	20241210	110400	124188190	1925	1925	1925	1925	2
528	20241210	110300	124184340	1925	1925	1925	1925	2
529	20241210	110200	124180490	1925	1925	1925	1925	2
530	20241210	110100	124176640	1923	1923	1923	1923	170
531	20241210	110000	123849730	1923	1923	1923	1923	2
532	20241210	105900	123845884	1923	1923	1923	1923	2
533	20241210	105800	123842038	1923	1924	1924	1923	2
534	20241210	105700	123838191	1924	1924	1924	1924	2
535	20241210	105600	123834343	1924	1924	1924	1924	2
536	20241210	105500	123830495	1922	1921	1922	1921	4421
537	20241210	105400	115334368	1921	1921	1921	1921	3
538	20241210	105300	115328605	1921	1921	1921	1921	2
539	20241210	105200	115324763	1921	1927	1927	1921	5003
540	20241210	105100	105702207	1927	1927	1927	1927	2
541	20241210	105000	105698353	1927	1927	1927	1927	2
542	20241210	104900	105694499	1927	1927	1927	1927	2
543	20241210	104800	105690645	1927	1927	1927	1927	2
544	20241210	104700	105686791	1926	1925	1926	1925	1109
545	20241210	104600	103551965	1928	1922	1928	1922	2
546	20241210	104500	103548115	1922	1922	1922	1922	2
547	20241210	104400	103544271	1922	1922	1922	1922	2
548	20241210	104300	103540427	1922	1926	1926	1922	202
549	20241210	104200	103152179	1926	1918	1926	1918	4397
550	20241210	104100	94715349	1918	1918	1918	1918	2
551	20241210	104000	94711513	1918	1918	1918	1918	2
552	20241210	103900	94707677	1918	1918	1918	1918	2
553	20241210	103800	94703841	1918	1918	1918	1918	2
554	20241210	103700	94700005	1918	1918	1918	1918	2
555	20241210	103600	94696169	1918	1918	1918	1918	2
556	20241210	103500	94692333	1918	1918	1918	1918	2
557	20241210	103400	94688497	1918	1921	1921	1918	3009
558	20241210	103300	88915716	1921	1924	1924	1921	102
559	20241210	103200	88719577	1923	1932	1932	1923	7554
560	20241210	103100	74154269	1932	1932	1932	1932	2
561	20241210	103000	74150405	1932	1932	1932	1932	2
562	20241210	102900	74146541	1932	1932	1932	1930	702
563	20241210	102800	72791677	1932	1932	1932	1932	2
564	20241210	102700	72787813	1932	1932	1932	1932	2
565	20241210	102600	72783949	1932	1932	1932	1932	2
566	20241210	102500	72780085	1932	1932	1932	1932	2
567	20241210	102400	72776221	1932	1932	1932	1932	2
568	20241210	102300	72772357	1932	1932	1932	1932	2
569	20241210	102200	72768493	1932	1932	1932	1932	2
570	20241210	102100	72764629	1930	1931	1931	1930	3
571	20241210	102000	72758838	1931	1930	1931	1930	2
572	20241210	101900	72754977	1930	1930	1930	1930	2
573	20241210	101800	72751117	1930	1929	1930	1929	2
574	20241210	101700	72747258	1929	1928	1929	1928	3
575	20241210	101600	72741473	1928	1934	1934	1928	2
576	20241210	101500	72737611	1934	1934	1934	1925	6
577	20241210	101400	72726043	1925	1925	1934	1925	718
578	20241210	101300	71343884	1925	1922	1925	1922	1237
579	20241210	101200	68965192	1922	1922	1922	1922	2
580	20241210	101100	68961348	1922	1922	1922	1922	4
581	20241210	101000	68953660	1922	1923	1923	1922	2
582	20241210	100900	68949815	1933	1922	1933	1922	2
583	20241210	100800	68945960	1922	1923	1923	1919	2270
584	20241210	100700	64587516	1922	1924	1924	1922	4
585	20241210	100600	64579824	1924	1924	1924	1924	2
586	20241210	100500	64575976	1924	1925	1925	1923	5
587	20241210	100400	64566357	1925	1928	1930	1925	9
588	20241210	100300	64549011	1927	1917	1930	1917	1157
589	20241210	100200	62319468	1915	1918	1918	1915	11
590	20241210	100100	62298395	1917	1918	1919	1917	2031
591	20241210	100000	58401982	1918	1921	1921	1918	4438
592	20241210	095900	49884180	1920	1926	1926	1920	5093
593	20241210	095800	40084292	1926	1921	1926	1921	14
594	20241210	095700	40057372	1921	1921	1921	1921	2
595	20241210	095600	40053530	1921	1921	1921	1921	2
596	20241210	095500	40049688	1921	1921	1921	1921	2
597	20241210	095400	40045846	1921	1921	1921	1921	2
598	20241210	095300	40042004	1923	1923	1923	1920	126
599	20241210	095200	39800005	1921	1923	1923	1917	52
600	20241210	095100	39700196	1923	1917	1923	1917	46
601	20241210	095000	39611826	1917	1917	1917	1917	2
602	20241210	094900	39607992	1917	1917	1917	1917	2
603	20241210	094800	39604158	1917	1917	1917	1917	2
604	20241210	094700	39600324	1917	1917	1917	1917	2
605	20241210	094600	39596490	1917	1917	1917	1917	2
606	20241210	094500	39592656	1917	1917	1917	1917	4
607	20241210	094400	39584988	1917	1923	1923	1917	6
608	20241210	094300	39573473	1917	1947	1947	1917	6
609	20241210	094200	39561918	1916	1911	1956	1911	980
610	20241210	094100	37660969	1911	1911	1911	1911	2
611	20241210	094000	37657147	1911	1911	1911	1911	2
612	20241210	093900	37653325	1912	1912	1912	1912	9
613	20241210	093800	37636117	1912	1912	1912	1912	2
614	20241210	093700	37632293	1912	1912	1912	1912	2
615	20241210	093600	37628469	1912	1912	1914	1912	6
616	20241210	093500	37616993	1914	1910	1914	1910	7
617	20241210	093400	37603611	1910	1910	1910	1910	2
618	20241210	093300	37599791	1907	1924	1924	1906	44
619	20241210	093200	37515834	1908	1931	1931	1908	18
620	20241210	093100	37481444	1908	1940	1940	1907	16
621	20241210	093000	37450861	1895	1888	1964	1888	2759
622	20241210	092900	32185663	1885	1895	1895	1881	1471
623	20241210	092800	29412721	1891	1894	1895	1869	4284
624	20241210	092700	21334179	1890	1870	1894	1870	4557
625	20241210	092600	12774660	1870	1867	1870	1867	2457
626	20241210	092500	8187355	1867	1869	1869	1867	2
627	20241210	092400	8183619	1869	1870	1870	1869	37
628	20241210	092300	8114465	1870	1870	1870	1870	2
629	20241210	092200	8110725	1870	1870	1870	1870	2
630	20241210	092100	8106985	1870	1870	1870	1870	2
631	20241210	092000	8103245	1870	1870	1870	1858	1328
632	20241210	091900	5629535	1870	1870	1870	1870	2
633	20241210	091800	5625795	1870	1870	1870	1870	80
634	20241210	091700	5476195	1870	1870	1870	1870	60
635	20241210	091600	5363995	1870	1870	1870	1870	102
636	20241210	091500	5173255	1870	1870	1870	1870	2
637	20241210	091400	5169515	1869	1870	1870	1869	153
638	20241210	091300	4883556	1870	1869	1870	1869	95
639	20241210	091200	4705985	1869	1869	1869	1869	2
640	20241210	091100	4702247	1869	1869	1869	1869	2
641	20241210	091000	4698509	1869	1870	1870	1869	2
642	20241210	090900	4694770	1870	1862	1870	1862	473
643	20241210	090800	3810382	1861	1858	1861	1858	89
644	20241210	090700	3644846	1857	1856	1857	1856	4
645	20241210	090600	3637420	1856	1855	1856	1855	11
646	20241210	090500	3617014	1854	1852	1854	1852	3
647	20241210	090400	3611455	1851	1847	1851	1847	11
648	20241210	090300	3591110	1846	1844	1846	1844	7
649	20241210	090200	3578195	1843	1839	1843	1839	7
650	20241210	090100	3565310	1838	1834	1838	1834	349
651	20241210	090000	2925230	1834	1834	1834	1834	152