KissMeData/036580/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	192200	404117294	1943	1943	1943	1943	1292
3	20241209	192100	404117294	1943	1943	1943	1943	0
4	20241209	192000	404117294	1943	1943	1943	1943	0
5	20241209	191900	404117294	1943	1943	1943	1943	0
6	20241209	191800	404117294	1943	1943	1943	1943	0
7	20241209	191700	404117294	1943	1943	1943	1943	0
8	20241209	191600	404117294	1943	1943	1943	1943	0
9	20241209	191500	404117294	1943	1943	1943	1943	0
10	20241209	191400	404117294	1943	1943	1943	1943	0
11	20241209	191300	404117294	1943	1943	1943	1943	0
12	20241209	191200	404117294	1943	1943	1943	1943	0
13	20241209	191100	404117294	1943	1943	1943	1943	0
14	20241209	191000	404117294	1943	1943	1943	1943	0
15	20241209	190900	404117294	1943	1943	1943	1943	0
16	20241209	190800	404117294	1943	1943	1943	1943	0
17	20241209	190700	404117294	1943	1943	1943	1943	0
18	20241209	190600	404117294	1943	1943	1943	1943	0
19	20241209	190500	404117294	1943	1943	1943	1943	0
20	20241209	190400	404117294	1943	1943	1943	1943	0
21	20241209	190300	404117294	1943	1943	1943	1943	0
22	20241209	190200	404117294	1943	1943	1943	1943	0
23	20241209	190100	404117294	1943	1943	1943	1943	0
24	20241209	190000	404117294	1943	1943	1943	1943	0
25	20241209	185900	404117294	1943	1943	1943	1943	0
26	20241209	185800	404117294	1943	1943	1943	1943	0
27	20241209	185700	404117294	1943	1943	1943	1943	0
28	20241209	185600	404117294	1943	1943	1943	1943	0
29	20241209	185500	404117294	1943	1943	1943	1943	0
30	20241209	185400	404117294	1943	1943	1943	1943	0
31	20241209	185300	404117294	1943	1943	1943	1943	0
32	20241209	185200	404117294	1943	1943	1943	1943	1292
33	20241209	185100	404117294	1943	1943	1943	1943	0
34	20241209	185000	404117294	1943	1943	1943	1943	0
35	20241209	184900	404117294	1943	1943	1943	1943	0
36	20241209	184800	404117294	1943	1943	1943	1943	0
37	20241209	184700	404117294	1943	1943	1943	1943	0
38	20241209	184600	404117294	1943	1943	1943	1943	0
39	20241209	184500	404117294	1943	1943	1943	1943	0
40	20241209	184400	404117294	1943	1943	1943	1943	0
41	20241209	184300	404117294	1943	1943	1943	1943	0
42	20241209	184200	404117294	1943	1943	1943	1943	0
43	20241209	184100	404117294	1943	1943	1943	1943	0
44	20241209	184000	404117294	1943	1943	1943	1943	0
45	20241209	183900	404117294	1943	1943	1943	1943	0
46	20241209	183800	404117294	1943	1943	1943	1943	0
47	20241209	183700	404117294	1943	1943	1943	1943	0
48	20241209	183600	404117294	1943	1943	1943	1943	0
49	20241209	183500	404117294	1943	1943	1943	1943	0
50	20241209	183400	404117294	1943	1943	1943	1943	0
51	20241209	183300	404117294	1943	1943	1943	1943	0
52	20241209	183200	404117294	1943	1943	1943	1943	0
53	20241209	183100	404117294	1943	1943	1943	1943	0
54	20241209	183000	404117294	1943	1943	1943	1943	0
55	20241209	182900	404117294	1943	1943	1943	1943	0
56	20241209	182800	404117294	1943	1943	1943	1943	0
57	20241209	182700	404117294	1943	1943	1943	1943	0
58	20241209	182600	404117294	1943	1943	1943	1943	0
59	20241209	182500	404117294	1943	1943	1943	1943	0
60	20241209	182400	404117294	1943	1943	1943	1943	0
61	20241209	182300	404117294	1943	1943	1943	1943	0
62	20241209	182200	404117294	1943	1943	1943	1943	1292
63	20241209	182100	404117294	1943	1943	1943	1943	0
64	20241209	182000	404117294	1943	1943	1943	1943	0
65	20241209	181900	404117294	1943	1943	1943	1943	0
66	20241209	181800	404117294	1943	1943	1943	1943	0
67	20241209	181700	404117294	1943	1943	1943	1943	0
68	20241209	181600	404117294	1943	1943	1943	1943	0
69	20241209	181500	404117294	1943	1943	1943	1943	0
70	20241209	181400	404117294	1943	1943	1943	1943	0
71	20241209	181300	404117294	1943	1943	1943	1943	0
72	20241209	181200	404117294	1943	1943	1943	1943	0
73	20241209	181100	404117294	1943	1943	1943	1943	0
74	20241209	181000	404117294	1943	1943	1943	1943	0
75	20241209	180900	404117294	1943	1943	1943	1943	0
76	20241209	180800	404117294	1943	1943	1943	1943	0
77	20241209	180700	404117294	1943	1943	1943	1943	0
78	20241209	180600	404117294	1943	1943	1943	1943	0
79	20241209	180500	404117294	1943	1943	1943	1943	0
80	20241209	180400	404117294	1943	1943	1943	1943	0
81	20241209	180300	404117294	1943	1943	1943	1943	0
82	20241209	180200	404117294	1943	1943	1943	1943	0
83	20241209	180100	404117294	1943	1943	1943	1943	0
84	20241209	180000	404117294	1943	1943	1943	1943	0
85	20241209	175900	404117294	1943	1943	1943	1943	0
86	20241209	175800	404117294	1943	1943	1943	1943	0
87	20241209	175700	404117294	1943	1943	1943	1943	0
88	20241209	175600	404117294	1943	1943	1943	1943	0
89	20241209	175500	404117294	1943	1943	1943	1943	0
90	20241209	175400	404117294	1943	1943	1943	1943	0
91	20241209	175300	404117294	1943	1943	1943	1943	0
92	20241209	175200	404117294	1943	1943	1943	1943	1292
93	20241209	175100	404117294	1943	1943	1943	1943	0
94	20241209	175000	404117294	1943	1943	1943	1943	0
95	20241209	174900	404117294	1943	1943	1943	1943	0
96	20241209	174800	404117294	1943	1943	1943	1943	0
97	20241209	174700	404117294	1943	1943	1943	1943	0
98	20241209	174600	404117294	1943	1943	1943	1943	0
99	20241209	174500	404117294	1943	1943	1943	1943	0
100	20241209	174400	404117294	1943	1943	1943	1943	0
101	20241209	174300	404117294	1943	1943	1943	1943	0
102	20241209	174200	404117294	1943	1943	1943	1943	0
103	20241209	174100	404117294	1943	1943	1943	1943	0
104	20241209	174000	404117294	1943	1943	1943	1943	0
105	20241209	173900	404117294	1943	1943	1943	1943	0
106	20241209	173800	404117294	1943	1943	1943	1943	0
107	20241209	173700	404117294	1943	1943	1943	1943	0
108	20241209	173600	404117294	1943	1943	1943	1943	0
109	20241209	173500	404117294	1943	1943	1943	1943	0
110	20241209	173400	404117294	1943	1943	1943	1943	0
111	20241209	173300	404117294	1943	1943	1943	1943	0
112	20241209	173200	404117294	1943	1943	1943	1943	0
113	20241209	173100	404117294	1943	1943	1943	1943	0
114	20241209	173000	404117294	1943	1943	1943	1943	0
115	20241209	172900	404117294	1943	1943	1943	1943	0
116	20241209	172800	404117294	1943	1943	1943	1943	0
117	20241209	172700	404117294	1943	1943	1943	1943	0
118	20241209	172600	404117294	1943	1943	1943	1943	0
119	20241209	172500	404117294	1943	1943	1943	1943	0
120	20241209	172400	404117294	1943	1943	1943	1943	0
121	20241209	172300	404117294	1943	1943	1943	1943	0
122	20241209	172200	404117294	1943	1943	1943	1943	1292
123	20241209	172100	404117294	1943	1943	1943	1943	0
124	20241209	172000	404117294	1943	1943	1943	1943	0
125	20241209	171900	404117294	1943	1943	1943	1943	0
126	20241209	171800	404117294	1943	1943	1943	1943	0
127	20241209	171700	404117294	1943	1943	1943	1943	0
128	20241209	171600	404117294	1943	1943	1943	1943	0
129	20241209	171500	404117294	1943	1943	1943	1943	0
130	20241209	171400	404117294	1943	1943	1943	1943	0
131	20241209	171300	404117294	1943	1943	1943	1943	0
132	20241209	171200	404117294	1943	1943	1943	1943	0
133	20241209	171100	404117294	1943	1943	1943	1943	0
134	20241209	171000	404117294	1943	1943	1943	1943	0
135	20241209	170900	404117294	1943	1943	1943	1943	0
136	20241209	170800	404117294	1943	1943	1943	1943	0
137	20241209	170700	404117294	1943	1943	1943	1943	0
138	20241209	170600	404117294	1943	1943	1943	1943	0
139	20241209	170500	404117294	1943	1943	1943	1943	0
140	20241209	170400	404117294	1943	1943	1943	1943	0
141	20241209	170300	404117294	1943	1943	1943	1943	0
142	20241209	170200	404117294	1943	1943	1943	1943	0
143	20241209	170100	404117294	1943	1943	1943	1943	0
144	20241209	170000	404117294	1943	1943	1943	1943	0
145	20241209	165900	404117294	1943	1943	1943	1943	0
146	20241209	165800	404117294	1943	1943	1943	1943	0
147	20241209	165700	404117294	1943	1943	1943	1943	0
148	20241209	165600	404117294	1943	1943	1943	1943	0
149	20241209	165500	404117294	1943	1943	1943	1943	0
150	20241209	165400	404117294	1943	1943	1943	1943	0
151	20241209	165300	404117294	1943	1943	1943	1943	0
152	20241209	165200	404117294	1943	1943	1943	1943	1292
153	20241209	165100	404117294	1943	1943	1943	1943	0
154	20241209	165000	404117294	1943	1943	1943	1943	0
155	20241209	164900	404117294	1943	1943	1943	1943	0
156	20241209	164800	404117294	1943	1943	1943	1943	0
157	20241209	164700	404117294	1943	1943	1943	1943	0
158	20241209	164600	404117294	1943	1943	1943	1943	0
159	20241209	164500	404117294	1943	1943	1943	1943	0
160	20241209	164400	404117294	1943	1943	1943	1943	0
161	20241209	164300	404117294	1943	1943	1943	1943	0
162	20241209	164200	404117294	1943	1943	1943	1943	0
163	20241209	164100	404117294	1943	1943	1943	1943	0
164	20241209	164000	404117294	1943	1943	1943	1943	0
165	20241209	163900	404117294	1943	1943	1943	1943	0
166	20241209	163800	404117294	1943	1943	1943	1943	0
167	20241209	163700	404117294	1943	1943	1943	1943	0
168	20241209	163600	404117294	1943	1943	1943	1943	0
169	20241209	163500	404117294	1943	1943	1943	1943	0
170	20241209	163400	404117294	1943	1943	1943	1943	0
171	20241209	163300	404117294	1943	1943	1943	1943	0
172	20241209	163200	404117294	1943	1943	1943	1943	0
173	20241209	163100	404117294	1943	1943	1943	1943	0
174	20241209	163000	404117294	1943	1943	1943	1943	0
175	20241209	162900	404117294	1943	1943	1943	1943	0
176	20241209	162800	404117294	1943	1943	1943	1943	0
177	20241209	162700	404117294	1943	1943	1943	1943	0
178	20241209	162600	404117294	1943	1943	1943	1943	0
179	20241209	162500	404117294	1943	1943	1943	1943	0
180	20241209	162400	404117294	1943	1943	1943	1943	0
181	20241209	162300	404117294	1943	1943	1943	1943	0
182	20241209	162200	404117294	1943	1943	1943	1943	1292
183	20241209	162100	404117294	1943	1943	1943	1943	0
184	20241209	162000	404117294	1943	1943	1943	1943	0
185	20241209	161900	404117294	1943	1943	1943	1943	0
186	20241209	161800	404117294	1943	1943	1943	1943	0
187	20241209	161700	404117294	1943	1943	1943	1943	0
188	20241209	161600	404117294	1943	1943	1943	1943	0
189	20241209	161500	404117294	1943	1943	1943	1943	0
190	20241209	161400	404117294	1943	1943	1943	1943	0
191	20241209	161300	404117294	1943	1943	1943	1943	0
192	20241209	161200	404117294	1943	1943	1943	1943	0
193	20241209	161100	404117294	1943	1943	1943	1943	0
194	20241209	161000	404117294	1943	1943	1943	1943	0
195	20241209	160900	404117294	1943	1943	1943	1943	0
196	20241209	160800	404117294	1943	1943	1943	1943	0
197	20241209	160700	404117294	1943	1943	1943	1943	0
198	20241209	160600	404117294	1943	1943	1943	1943	0
199	20241209	160500	404117294	1943	1943	1943	1943	0
200	20241209	160400	404117294	1943	1943	1943	1943	0
201	20241209	160300	404117294	1943	1943	1943	1943	0
202	20241209	160200	404117294	1943	1943	1943	1943	0
203	20241209	160100	404117294	1943	1943	1943	1943	0
204	20241209	160000	404117294	1943	1943	1943	1943	0
205	20241209	155900	404117294	1943	1943	1943	1943	0
206	20241209	155800	404117294	1943	1943	1943	1943	0
207	20241209	155700	404117294	1943	1943	1943	1943	0
208	20241209	155600	404117294	1943	1943	1943	1943	0
209	20241209	155500	404117294	1943	1943	1943	1943	0
210	20241209	155400	404117294	1943	1943	1943	1943	0
211	20241209	155300	404117294	1943	1943	1943	1943	0
212	20241209	155200	404117294	1943	1943	1943	1943	1292
213	20241209	155100	404117294	1943	1943	1943	1943	0
214	20241209	155000	404117294	1943	1943	1943	1943	0
215	20241209	154900	404117294	1943	1943	1943	1943	0
216	20241209	154800	404117294	1943	1943	1943	1943	0
217	20241209	154700	404117294	1943	1943	1943	1943	0
218	20241209	154600	404117294	1943	1943	1943	1943	0
219	20241209	154500	404117294	1943	1943	1943	1943	0
220	20241209	154400	404117294	1943	1943	1943	1943	0
221	20241209	154300	404117294	1943	1943	1943	1943	0
222	20241209	154200	404117294	1943	1943	1943	1943	0
223	20241209	154100	404117294	1943	1943	1943	1943	0
224	20241209	154000	404117294	1943	1943	1943	1943	0
225	20241209	153900	404117294	1943	1943	1943	1943	0
226	20241209	153800	404117294	1943	1943	1943	1943	0
227	20241209	153700	404117294	1943	1943	1943	1943	0
228	20241209	153600	404117294	1943	1943	1943	1943	0
229	20241209	153500	404117294	1943	1943	1943	1943	0
230	20241209	153400	404117294	1943	1943	1943	1943	0
231	20241209	153300	404117294	1943	1943	1943	1943	0
232	20241209	153200	404117294	1943	1943	1943	1943	0
233	20241209	153100	404117294	1943	1943	1943	1943	0
234	20241209	153000	404117294	1943	1943	1943	1943	1292
235	20241209	152900	401606938	1943	1943	1943	1943	0
236	20241209	152800	401606938	1943	1943	1943	1943	0
237	20241209	152700	401606938	1943	1943	1943	1943	0
238	20241209	152600	401606938	1943	1943	1943	1943	0
239	20241209	152500	401606938	1943	1943	1943	1943	0
240	20241209	152400	401606938	1943	1943	1943	1943	0
241	20241209	152300	401606938	1943	1943	1943	1943	0
242	20241209	152200	401606938	1943	1943	1943	1943	0
243	20241209	152100	401606938	1943	1943	1943	1943	0
244	20241209	152000	401606938	1943	1943	1943	1943	0
245	20241209	151900	401606938	1943	1939	1943	1939	2
246	20241209	151800	401603056	1943	1940	1943	1940	13
247	20241209	151700	401577833	1944	1944	1944	1944	1000
248	20241209	151600	399633833	1939	1939	1939	1939	2
249	20241209	151500	399629955	1944	1935	1945	1935	1020
250	20241209	151400	397647320	1936	1936	1936	1934	1290
251	20241209	151300	395149940	1952	1952	1952	1952	1
252	20241209	151200	395147988	1939	1939	1939	1939	50
253	20241209	151100	395051038	1939	1939	1939	1939	0
254	20241209	151000	395051038	1939	1939	1939	1939	0
255	20241209	150900	395051038	1939	1939	1939	1939	0
256	20241209	150800	395051038	1939	1939	1939	1939	0
257	20241209	150700	395051038	1939	1939	1939	1939	15
258	20241209	150600	395021953	1957	1957	1957	1957	0
259	20241209	150500	395021953	1957	1957	1957	1957	1
260	20241209	150400	395019996	1934	1956	1956	1934	3108
261	20241209	150300	388996386	1948	1948	1948	1948	0
262	20241209	150200	388996386	1948	1948	1948	1948	0
263	20241209	150100	388996386	1948	1948	1948	1948	177
264	20241209	150000	388651590	1948	1948	1948	1948	5
265	20241209	145900	388641850	1948	1943	1948	1943	188
266	20241209	145800	388276066	1943	1943	1943	1943	193
267	20241209	145700	387901067	1942	1942	1942	1942	0
268	20241209	145600	387901067	1942	1942	1942	1942	0
269	20241209	145500	387901067	1942	1942	1942	1942	0
270	20241209	145400	387901067	1942	1942	1942	1942	0
271	20241209	145300	387901067	1942	1942	1942	1942	0
272	20241209	145200	387901067	1942	1942	1942	1942	0
273	20241209	145100	387901067	1942	1942	1942	1942	0
274	20241209	145000	387901067	1942	1942	1942	1942	511
275	20241209	144900	386908705	1935	1937	1937	1935	1000
276	20241209	144800	384973491	1937	1937	1937	1937	0
277	20241209	144700	384973491	1937	1937	1937	1937	1
278	20241209	144600	384971554	1937	1937	1937	1937	0
279	20241209	144500	384971554	1937	1937	1937	1937	496
280	20241209	144400	384010802	1938	1940	1940	1938	2570
281	20241209	144300	379025008	1940	1940	1940	1940	0
282	20241209	144200	379025008	1940	1940	1940	1940	0
283	20241209	144100	379025008	1940	1940	1940	1940	160
284	20241209	144000	378714608	1940	1940	1940	1940	4150
285	20241209	143900	370663608	1942	1942	1942	1942	0
286	20241209	143800	370663608	1942	1942	1942	1942	0
287	20241209	143700	370663608	1942	1942	1942	1942	0
288	20241209	143600	370663608	1942	1942	1942	1942	0
289	20241209	143500	370663608	1942	1942	1942	1942	0
290	20241209	143400	370663608	1942	1942	1942	1942	39
291	20241209	143300	370587870	1942	1942	1942	1942	0
292	20241209	143200	370587870	1942	1940	1942	1940	201
293	20241209	143100	370197928	1942	1944	1944	1942	138
294	20241209	143000	369929860	1952	1952	1952	1952	10
295	20241209	142900	369910340	1953	1953	1953	1953	4
296	20241209	142800	369902528	1944	1944	1944	1944	0
297	20241209	142700	369902528	1944	1944	1944	1944	0
298	20241209	142600	369902528	1944	1944	1944	1944	1
299	20241209	142500	369900584	1946	1946	1946	1946	0
300	20241209	142400	369900584	1946	1946	1946	1945	1109
301	20241209	142300	367743079	1947	1947	1947	1947	212
302	20241209	142200	367330315	1946	1946	1956	1946	1001
303	20241209	142100	365382359	1946	1946	1946	1946	0
304	20241209	142000	365382359	1946	1946	1946	1946	0
305	20241209	141900	365382359	1946	1946	1946	1946	0
306	20241209	141800	365382359	1946	1946	1946	1946	1
307	20241209	141700	365380413	1950	1950	1950	1950	0
308	20241209	141600	365380413	1950	1950	1950	1950	0
309	20241209	141500	365380413	1950	1950	1950	1950	0
310	20241209	141400	365380413	1950	1958	1958	1945	3268
311	20241209	141300	359011517	1959	1951	1959	1945	1701
312	20241209	141200	355701128	1981	1981	1981	1981	0
313	20241209	141100	355701128	1981	1981	1981	1981	0
314	20241209	141000	355701128	1981	1981	1981	1981	1
315	20241209	140900	355699147	1949	1949	1949	1949	52
316	20241209	140800	355597799	1970	1970	1970	1970	0
317	20241209	140700	355597799	1970	1968	1970	1968	1722
318	20241209	140600	352206460	1955	1946	1955	1946	950
319	20241209	140500	350349669	1946	1946	1946	1946	0
320	20241209	140400	350349669	1946	1945	1946	1945	384
321	20241209	140300	349602684	1945	1945	1945	1945	0
322	20241209	140200	349602684	1945	1945	1945	1945	0
323	20241209	140100	349602684	1945	1945	1945	1945	0
324	20241209	140000	349602684	1945	1945	1945	1945	0
325	20241209	135900	349602684	1945	1945	1945	1945	2625
326	20241209	135800	344497059	1945	1945	1945	1945	0
327	20241209	135700	344497059	1945	1945	1945	1945	0
328	20241209	135600	344497059	1945	1945	1945	1945	0
329	20241209	135500	344497059	1945	1943	1945	1943	3
330	20241209	135400	344491228	1943	1943	1943	1943	0
331	20241209	135300	344491228	1943	1943	1943	1943	15
332	20241209	135200	344462083	1943	1943	1943	1943	50
333	20241209	135100	344364933	1943	1943	1943	1943	40
334	20241209	135000	344287213	1942	1942	1942	1942	0
335	20241209	134900	344287213	1942	1942	1942	1942	2834
336	20241209	134800	338783585	1934	1934	1934	1934	0
337	20241209	134700	338783585	1934	1934	1934	1934	0
338	20241209	134600	338783585	1934	1934	1934	1934	0
339	20241209	134500	338783585	1934	1934	1934	1934	0
340	20241209	134400	338783585	1934	1934	1934	1934	100
341	20241209	134300	338590185	1934	1934	1934	1934	50
342	20241209	134200	338493485	1934	1934	1934	1934	0
343	20241209	134100	338493485	1934	1934	1934	1934	0
344	20241209	134000	338493485	1934	1934	1934	1934	0
345	20241209	133900	338493485	1934	1934	1934	1934	0
346	20241209	133800	338493485	1934	1934	1934	1934	0
347	20241209	133700	338493485	1934	1934	1934	1934	0
348	20241209	133600	338493485	1934	1934	1934	1934	0
349	20241209	133500	338493485	1934	1934	1934	1934	0
350	20241209	133400	338493485	1934	1934	1934	1934	0
351	20241209	133300	338493485	1934	1934	1934	1934	0
352	20241209	133200	338493485	1934	1934	1934	1934	69
353	20241209	133100	338360039	1931	1931	1931	1931	0
354	20241209	133000	338360039	1931	1931	1931	1931	0
355	20241209	132900	338360039	1931	1931	1931	1931	0
356	20241209	132800	338360039	1931	1931	1931	1931	0
357	20241209	132700	338360039	1931	1931	1931	1931	0
358	20241209	132600	338360039	1931	1930	1931	1929	1058
359	20241209	132500	336317579	1933	1933	1933	1933	50
360	20241209	132400	336220929	1933	1933	1933	1933	14
361	20241209	132300	336193867	1932	1932	1932	1932	8
362	20241209	132200	336178411	1934	1934	1934	1934	0
363	20241209	132100	336178411	1934	1934	1934	1934	364
364	20241209	132000	335474435	1934	1934	1934	1934	0
365	20241209	131900	335474435	1934	1934	1934	1934	500
366	20241209	131800	334507435	1932	1932	1932	1932	0
367	20241209	131700	334507435	1932	1932	1932	1932	0
368	20241209	131600	334507435	1932	1932	1932	1932	0
369	20241209	131500	334507435	1932	1932	1932	1932	0
370	20241209	131400	334507435	1932	1932	1932	1932	1
371	20241209	131300	334505503	1932	1932	1932	1932	0
372	20241209	131200	334505503	1932	1932	1932	1932	50
373	20241209	131100	334408903	1928	1928	1928	1928	0
374	20241209	131000	334408903	1928	1928	1928	1928	0
375	20241209	130900	334408903	1928	1939	1939	1928	707
376	20241209	130800	333041335	1946	1946	1946	1946	0
377	20241209	130700	333041335	1946	1945	1946	1945	20
378	20241209	130600	333002417	1946	1946	1946	1946	0
379	20241209	130500	333002417	1946	1946	1946	1946	0
380	20241209	130400	333002417	1946	1946	1946	1946	0
381	20241209	130300	333002417	1946	1946	1946	1946	0
382	20241209	130200	333002417	1946	1946	1946	1946	100
383	20241209	130100	332807817	1945	1945	1945	1945	0
384	20241209	130000	332807817	1945	1945	1945	1945	5
385	20241209	125900	332798092	1947	1947	1947	1947	0
386	20241209	125800	332798092	1947	1947	1947	1947	0
387	20241209	125700	332798092	1947	1942	1947	1942	761
388	20241209	125600	331319497	1937	1937	1937	1937	6
389	20241209	125500	331307875	1935	1935	1935	1935	342
390	20241209	125400	330646105	1941	1941	1941	1941	0
391	20241209	125300	330646105	1941	1941	1941	1941	1
392	20241209	125200	330644164	1941	1941	1941	1941	0
393	20241209	125100	330644164	1941	1941	1941	1941	0
394	20241209	125000	330644164	1941	1941	1941	1941	0
395	20241209	124900	330644164	1941	1941	1941	1941	0
396	20241209	124800	330644164	1941	1931	1941	1931	2070
397	20241209	124700	326626969	1924	1924	1924	1924	30
398	20241209	124600	326569249	1925	1925	1925	1925	0
399	20241209	124500	326569249	1925	1925	1925	1925	0
400	20241209	124400	326569249	1925	1925	1925	1925	0
401	20241209	124300	326569249	1925	1925	1925	1925	100
402	20241209	124200	326376749	1925	1925	1925	1925	0
403	20241209	124100	326376749	1925	1925	1925	1925	0
404	20241209	124000	326376749	1925	1925	1925	1924	84
405	20241209	123900	326215122	1925	1925	1925	1925	0
406	20241209	123800	326215122	1925	1925	1925	1925	0
407	20241209	123700	326215122	1925	1925	1925	1925	0
408	20241209	123600	326215122	1925	1925	1925	1925	0
409	20241209	123500	326215122	1925	1925	1925	1925	0
410	20241209	123400	326215122	1925	1927	1927	1924	457
411	20241209	123300	325335355	1927	1927	1929	1927	1409
412	20241209	123200	322618038	1935	1935	1935	1935	0
413	20241209	123100	322618038	1935	1935	1935	1935	22
414	20241209	123000	322575468	1936	1936	1936	1936	0
415	20241209	122900	322575468	1936	1936	1936	1936	1000
416	20241209	122800	320639468	1925	1925	1925	1925	0
417	20241209	122700	320639468	1925	1925	1925	1925	0
418	20241209	122600	320639468	1925	1925	1925	1925	0
419	20241209	122500	320639468	1925	1925	1925	1925	0
420	20241209	122400	320639468	1925	1925	1925	1925	0
421	20241209	122300	320639468	1925	1927	1927	1925	1823
422	20241209	122200	317129529	1927	1928	1928	1927	354
423	20241209	122100	316447071	1932	1929	1932	1929	1092
424	20241209	122000	314340594	1928	1928	1928	1928	1326
425	20241209	121900	311784066	1929	1929	1929	1929	200
426	20241209	121800	311398266	1932	1932	1932	1930	1007
427	20241209	121700	309453145	1933	1933	1933	1933	221
428	20241209	121600	309025952	1932	1932	1932	1932	0
429	20241209	121500	309025952	1932	1932	1932	1932	169
430	20241209	121400	308699444	1939	1939	1939	1939	15
431	20241209	121300	308670359	1932	1933	1933	1932	100
432	20241209	121200	308477099	1928	1928	1928	1928	0
433	20241209	121100	308477099	1928	1928	1928	1928	0
434	20241209	121000	308477099	1928	1928	1928	1928	0
435	20241209	120900	308477099	1928	1932	1932	1928	546
436	20241209	120800	307423932	1932	1932	1932	1932	207
437	20241209	120700	307024008	1945	1945	1945	1945	0
438	20241209	120600	307024008	1945	1945	1945	1945	0
439	20241209	120500	307024008	1945	1945	1945	1945	10
440	20241209	120400	307004558	1946	1946	1946	1946	0
441	20241209	120300	307004558	1946	1946	1946	1946	0
442	20241209	120200	307004558	1946	1946	1946	1946	0
443	20241209	120100	307004558	1946	1946	1946	1946	0
444	20241209	120000	307004558	1946	1946	1946	1946	1271
445	20241209	115900	304531192	1946	1946	1946	1946	0
446	20241209	115800	304531192	1946	1946	1946	1946	0
447	20241209	115700	304531192	1946	1946	1946	1946	3
448	20241209	115600	304525354	1947	1947	1947	1947	50
449	20241209	115500	304428004	1932	1932	1932	1932	1
450	20241209	115400	304426072	1939	1939	1939	1939	0
451	20241209	115300	304426072	1939	1939	1939	1939	0
452	20241209	115200	304426072	1939	1939	1939	1939	0
453	20241209	115100	304426072	1939	1940	1940	1939	529
454	20241209	115000	303399815	1940	1940	1940	1940	181
455	20241209	114900	303048675	1940	1940	1940	1940	54
456	20241209	114800	302943915	1942	1942	1942	1942	1103
457	20241209	114700	300801889	1943	1943	1943	1943	968
458	20241209	114600	298921065	1943	1943	1943	1943	0
459	20241209	114500	298921065	1943	1945	1945	1943	4044
460	20241209	114400	291055555	1946	1946	1946	1946	2
461	20241209	114300	291051663	1946	1946	1946	1946	88
462	20241209	114200	290880415	1946	1946	1946	1946	0
463	20241209	114100	290880415	1946	1946	1946	1946	405
464	20241209	114000	290092285	1955	1955	1955	1955	50
465	20241209	113900	289994535	1956	1956	1956	1956	0
466	20241209	113800	289994535	1956	1956	1956	1956	0
467	20241209	113700	289994535	1956	1956	1956	1956	0
468	20241209	113600	289994535	1956	1956	1956	1956	1
469	20241209	113500	289992579	1948	1948	1948	1948	0
470	20241209	113400	289992579	1948	1948	1948	1948	0
471	20241209	113300	289992579	1948	1948	1948	1948	5
472	20241209	113200	289982839	1945	1945	1945	1945	0
473	20241209	113100	289982839	1945	1945	1945	1945	250
474	20241209	113000	289496589	1945	1945	1945	1945	0
475	20241209	112900	289496589	1945	1945	1945	1945	0
476	20241209	112800	289496589	1945	1945	1945	1945	1
477	20241209	112700	289494644	1950	1950	1950	1950	0
478	20241209	112600	289494644	1950	1950	1950	1950	0
479	20241209	112500	289494644	1950	1952	1952	1950	509
480	20241209	112400	288501588	1955	1955	1955	1955	0
481	20241209	112300	288501588	1955	1955	1955	1955	0
482	20241209	112200	288501588	1955	1955	1955	1955	0
483	20241209	112100	288501588	1955	1955	1955	1955	0
484	20241209	112000	288501588	1955	1958	1958	1955	670
485	20241209	111900	287191534	1955	1955	1955	1955	0
486	20241209	111800	287191534	1955	1955	1955	1955	3
487	20241209	111700	287185669	1953	1953	1953	1953	0
488	20241209	111600	287185669	1953	1953	1953	1953	0
489	20241209	111500	287185669	1953	1954	1954	1953	1332
490	20241209	111400	284584242	1954	1954	1954	1954	1
491	20241209	111300	284582288	1956	1956	1956	1956	0
492	20241209	111200	284582288	1956	1963	1968	1956	6
493	20241209	111100	284570497	1976	1976	1976	1976	0
494	20241209	111000	284570497	1976	1976	1976	1976	0
495	20241209	110900	284570497	1976	1953	1976	1951	44
496	20241209	110800	284483877	1953	1953	1953	1953	12
497	20241209	110700	284460441	1953	1948	1991	1948	1005
498	20241209	110600	282465890	1947	1947	1947	1947	0
499	20241209	110500	282465890	1947	1945	1947	1945	595
500	20241209	110400	281308603	1945	1947	1947	1945	103
501	20241209	110300	281108260	1947	1947	1947	1947	0
502	20241209	110200	281108260	1947	1947	1947	1945	5
503	20241209	110100	281098527	1947	1944	1947	1944	19
504	20241209	110000	281061554	1944	1956	1956	1943	618
505	20241209	105900	279859270	1945	1945	1945	1945	14
506	20241209	105800	279832040	1945	1944	1945	1944	510
507	20241209	105700	278840091	1942	1942	1942	1942	0
508	20241209	105600	278840091	1942	1942	1942	1942	0
509	20241209	105500	278840091	1942	1942	1942	1942	0
510	20241209	105400	278840091	1942	1942	1942	1942	0
511	20241209	105300	278840091	1942	1942	1942	1942	241
512	20241209	105200	278372069	1945	1960	1960	1945	1983
513	20241209	105100	274498651	1961	1961	1961	1961	106
514	20241209	105000	274290785	1962	1966	1966	1962	629
515	20241209	104900	273055327	1966	1966	1966	1966	0
516	20241209	104800	273055327	1966	1967	1967	1966	3
517	20241209	104700	273049428	1977	1971	1977	1969	1369
518	20241209	104600	270350847	1969	1969	1969	1969	0
519	20241209	104500	270350847	1969	1969	1969	1969	0
520	20241209	104400	270350847	1969	1968	1969	1968	1000
521	20241209	104300	268382394	1968	1968	1968	1968	0
522	20241209	104200	268382394	1968	1970	1975	1967	13
523	20241209	104100	268356783	1975	1964	1975	1963	470
524	20241209	104000	267433688	1965	1967	1967	1965	41
525	20241209	103900	267353113	1965	1965	1965	1964	61
526	20241209	103800	267233249	1964	1967	1977	1964	82
527	20241209	103700	267071725	1966	1964	1966	1964	832
528	20241209	103600	265436043	1966	1966	1966	1966	1
529	20241209	103500	265434077	1977	1975	1977	1973	1616
530	20241209	103400	262242929	1975	1975	1975	1975	118
531	20241209	103300	262009879	1975	1975	1975	1975	0
532	20241209	103200	262009879	1975	1975	1975	1975	0
533	20241209	103100	262009879	1975	1975	1975	1975	1
534	20241209	103000	262007904	1962	1962	1962	1962	0
535	20241209	102900	262007904	1962	1962	1975	1962	20
536	20241209	102800	261968534	1962	1962	1962	1962	16
537	20241209	102700	261937142	1975	1975	1975	1975	0
538	20241209	102600	261937142	1975	1962	1975	1962	3
539	20241209	102500	261931230	1962	1964	1964	1962	501
540	20241209	102400	260947268	1964	1964	1975	1964	17
541	20241209	102300	260913869	1964	1964	1964	1964	6
542	20241209	102200	260902085	1964	1962	1964	1962	11
543	20241209	102100	260880501	1962	1959	1975	1959	2552
544	20241209	102000	255873746	1957	1957	1957	1957	0
545	20241209	101900	255873746	1957	1957	1957	1957	0
546	20241209	101800	255873746	1957	1957	1957	1957	851
547	20241209	101700	254208339	1963	1957	1963	1957	118
548	20241209	101600	253977403	1957	1957	1957	1957	729
549	20241209	101500	252550750	1956	1962	1962	1956	3529
550	20241209	101400	245634969	1963	1963	1963	1963	1000
551	20241209	101300	243671969	1963	1963	1963	1963	1
552	20241209	101200	243670006	1956	1956	1956	1956	20
553	20241209	101100	243630886	1956	1956	1956	1956	0
554	20241209	101000	243630886	1956	1956	1956	1956	4
555	20241209	100900	243623062	1955	1963	1963	1955	3118
556	20241209	100800	237517036	1963	1963	1963	1963	100
557	20241209	100700	237320736	1963	1963	1963	1963	300
558	20241209	100600	236731836	1963	1958	1963	1958	1100
559	20241209	100500	234575844	1956	1958	1958	1956	1623
560	20241209	100400	231398163	1957	1962	1962	1957	357
561	20241209	100300	230698134	1962	1962	1962	1962	0
562	20241209	100200	230698134	1962	1962	1962	1962	100
563	20241209	100100	230501934	1962	1962	1962	1962	0
564	20241209	100000	230501934	1962	1962	1962	1962	420
565	20241209	095900	229677894	1963	1943	1963	1943	5
566	20241209	095800	229668119	1943	1939	1951	1939	214
567	20241209	095700	229250858	1935	1935	1935	1935	4
568	20241209	095600	229243118	1930	1930	1930	1930	5
569	20241209	095500	229233468	1930	1930	1951	1930	268
570	20241209	095400	228712409	1927	1927	1927	1927	0
571	20241209	095300	228712409	1927	1927	1927	1927	0
572	20241209	095200	228712409	1927	1927	1927	1927	0
573	20241209	095100	228712409	1927	1927	1927	1927	0
574	20241209	095000	228712409	1927	1927	1927	1927	1
575	20241209	094900	228710482	1925	1917	1925	1917	352
576	20241209	094800	228032954	1915	1915	1915	1915	0
577	20241209	094700	228032954	1915	1915	1915	1915	0
578	20241209	094600	228032954	1915	1907	1915	1907	2253
579	20241209	094500	223721219	1906	1908	1908	1906	561
580	20241209	094400	222651323	1908	1908	1910	1906	108
581	20241209	094300	222445061	1908	1925	1925	1907	12469
582	20241209	094200	198529840	1924	1924	1924	1924	0
583	20241209	094100	198529840	1924	1924	1924	1924	0
584	20241209	094000	198529840	1924	1931	1931	1923	267
585	20241209	093900	198016350	1921	1924	1924	1921	1774
586	20241209	093800	194606011	1931	1930	1945	1928	99
587	20241209	093700	194415036	1930	1946	1946	1926	2369
588	20241209	093600	189842591	1924	1946	1947	1922	89
589	20241209	093500	189670926	1934	1936	1936	1934	368
590	20241209	093400	188959094	1936	1937	1947	1933	18
591	20241209	093300	188924233	1939	1939	1946	1939	2424
592	20241209	093200	184207750	1939	1969	1969	1937	4192
593	20241209	093100	176078623	1970	1934	1970	1934	2464
594	20241209	093000	171303770	1920	1934	1935	1920	3795
595	20241209	092900	164006562	1923	1932	1934	1923	109
596	20241209	092800	163795901	1922	1922	1922	1922	670
597	20241209	092700	162508161	1930	1929	1930	1929	1839
598	20241209	092600	158959621	1929	1930	1930	1921	843
599	20241209	092500	157332650	1921	1930	1930	1921	1525
600	20241209	092400	154392266	1930	1940	1940	1930	4707
601	20241209	092300	145282587	1942	1948	1948	1942	3655
602	20241209	092200	138176587	1944	1944	1944	1944	0
603	20241209	092100	138176587	1944	1948	1948	1944	1470
604	20241209	092000	135317784	1946	1953	1953	1946	477
605	20241209	091900	134387242	1953	1953	1953	1951	162
606	20241209	091800	134070862	1953	1953	1953	1950	2023
607	20241209	091700	130122463	1953	1954	1954	1953	1080
608	20241209	091600	128012193	1954	1968	1968	1954	335
609	20241209	091500	127352941	1969	1954	1970	1954	16366
610	20241209	091400	95128481	1960	1954	1960	1954	51
611	20241209	091300	95028821	1967	1967	1967	1967	2
612	20241209	091200	95024887	1970	1970	1970	1970	797
613	20241209	091100	93454797	1970	1965	1980	1965	923
614	20241209	091000	91639072	1958	1937	1958	1937	2928
615	20241209	090900	85933976	1936	1936	1936	1936	485
616	20241209	090800	84995016	1935	1950	1950	1935	5616
617	20241209	090700	74103148	1945	1950	1955	1935	2616
618	20241209	090600	69019285	1955	1945	1955	1944	2619
619	20241209	090500	63926833	1941	1950	1950	1938	1908
620	20241209	090400	60222509	1950	1971	1971	1950	1409
621	20241209	090300	57462515	1980	1993	1993	1980	5470
622	20241209	090200	46617656	2000	1992	2000	1992	2011
623	20241209	090100	42607671	1991	2065	2065	1991	7386
624	20241209	090000	27455445	2060	2060	2105	2055	11319