KissMeData/347000/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	211600	91835026	1976	1976	1976	1976	1560
3	20241213	211500	91835026	1976	1976	1976	1976	0
4	20241213	211400	91835026	1976	1976	1976	1976	0
5	20241213	211300	91835026	1976	1976	1976	1976	0
6	20241213	211200	91835026	1976	1976	1976	1976	0
7	20241213	211100	91835026	1976	1976	1976	1976	0
8	20241213	211000	91835026	1976	1976	1976	1976	0
9	20241213	210900	91835026	1976	1976	1976	1976	0
10	20241213	210800	91835026	1976	1976	1976	1976	0
11	20241213	210700	91835026	1976	1976	1976	1976	0
12	20241213	210600	91835026	1976	1976	1976	1976	0
13	20241213	210500	91835026	1976	1976	1976	1976	0
14	20241213	210400	91835026	1976	1976	1976	1976	0
15	20241213	210300	91835026	1976	1976	1976	1976	0
16	20241213	210200	91835026	1976	1976	1976	1976	0
17	20241213	210100	91835026	1976	1976	1976	1976	0
18	20241213	210000	91835026	1976	1976	1976	1976	0
19	20241213	205900	91835026	1976	1976	1976	1976	0
20	20241213	205800	91835026	1976	1976	1976	1976	0
21	20241213	205700	91835026	1976	1976	1976	1976	0
22	20241213	205600	91835026	1976	1976	1976	1976	0
23	20241213	205500	91835026	1976	1976	1976	1976	0
24	20241213	205400	91835026	1976	1976	1976	1976	0
25	20241213	205300	91835026	1976	1976	1976	1976	0
26	20241213	205200	91835026	1976	1976	1976	1976	0
27	20241213	205100	91835026	1976	1976	1976	1976	0
28	20241213	205000	91835026	1976	1976	1976	1976	0
29	20241213	204900	91835026	1976	1976	1976	1976	0
30	20241213	204800	91835026	1976	1976	1976	1976	0
31	20241213	204700	91835026	1976	1976	1976	1976	0
32	20241213	204600	91835026	1976	1976	1976	1976	1560
33	20241213	204500	91835026	1976	1976	1976	1976	0
34	20241213	204400	91835026	1976	1976	1976	1976	0
35	20241213	204300	91835026	1976	1976	1976	1976	0
36	20241213	204200	91835026	1976	1976	1976	1976	0
37	20241213	204100	91835026	1976	1976	1976	1976	0
38	20241213	204000	91835026	1976	1976	1976	1976	0
39	20241213	203900	91835026	1976	1976	1976	1976	0
40	20241213	203800	91835026	1976	1976	1976	1976	0
41	20241213	203700	91835026	1976	1976	1976	1976	0
42	20241213	203600	91835026	1976	1976	1976	1976	0
43	20241213	203500	91835026	1976	1976	1976	1976	0
44	20241213	203400	91835026	1976	1976	1976	1976	0
45	20241213	203300	91835026	1976	1976	1976	1976	0
46	20241213	203200	91835026	1976	1976	1976	1976	0
47	20241213	203100	91835026	1976	1976	1976	1976	0
48	20241213	203000	91835026	1976	1976	1976	1976	0
49	20241213	202900	91835026	1976	1976	1976	1976	0
50	20241213	202800	91835026	1976	1976	1976	1976	0
51	20241213	202700	91835026	1976	1976	1976	1976	0
52	20241213	202600	91835026	1976	1976	1976	1976	0
53	20241213	202500	91835026	1976	1976	1976	1976	0
54	20241213	202400	91835026	1976	1976	1976	1976	0
55	20241213	202300	91835026	1976	1976	1976	1976	0
56	20241213	202200	91835026	1976	1976	1976	1976	0
57	20241213	202100	91835026	1976	1976	1976	1976	0
58	20241213	202000	91835026	1976	1976	1976	1976	0
59	20241213	201900	91835026	1976	1976	1976	1976	0
60	20241213	201800	91835026	1976	1976	1976	1976	0
61	20241213	201700	91835026	1976	1976	1976	1976	0
62	20241213	201600	91835026	1976	1976	1976	1976	1560
63	20241213	201500	91835026	1976	1976	1976	1976	0
64	20241213	201400	91835026	1976	1976	1976	1976	0
65	20241213	201300	91835026	1976	1976	1976	1976	0
66	20241213	201200	91835026	1976	1976	1976	1976	0
67	20241213	201100	91835026	1976	1976	1976	1976	0
68	20241213	201000	91835026	1976	1976	1976	1976	0
69	20241213	200900	91835026	1976	1976	1976	1976	0
70	20241213	200800	91835026	1976	1976	1976	1976	0
71	20241213	200700	91835026	1976	1976	1976	1976	0
72	20241213	200600	91835026	1976	1976	1976	1976	0
73	20241213	200500	91835026	1976	1976	1976	1976	0
74	20241213	200400	91835026	1976	1976	1976	1976	0
75	20241213	200300	91835026	1976	1976	1976	1976	0
76	20241213	200200	91835026	1976	1976	1976	1976	0
77	20241213	200100	91835026	1976	1976	1976	1976	0
78	20241213	200000	91835026	1976	1976	1976	1976	0
79	20241213	195900	91835026	1976	1976	1976	1976	0
80	20241213	195800	91835026	1976	1976	1976	1976	0
81	20241213	195700	91835026	1976	1976	1976	1976	0
82	20241213	195600	91835026	1976	1976	1976	1976	0
83	20241213	195500	91835026	1976	1976	1976	1976	0
84	20241213	195400	91835026	1976	1976	1976	1976	0
85	20241213	195300	91835026	1976	1976	1976	1976	0
86	20241213	195200	91835026	1976	1976	1976	1976	0
87	20241213	195100	91835026	1976	1976	1976	1976	0
88	20241213	195000	91835026	1976	1976	1976	1976	0
89	20241213	194900	91835026	1976	1976	1976	1976	0
90	20241213	194800	91835026	1976	1976	1976	1976	0
91	20241213	194700	91835026	1976	1976	1976	1976	0
92	20241213	194600	91835026	1976	1976	1976	1976	1560
93	20241213	194500	91835026	1976	1976	1976	1976	0
94	20241213	194400	91835026	1976	1976	1976	1976	0
95	20241213	194300	91835026	1976	1976	1976	1976	0
96	20241213	194200	91835026	1976	1976	1976	1976	0
97	20241213	194100	91835026	1976	1976	1976	1976	0
98	20241213	194000	91835026	1976	1976	1976	1976	0
99	20241213	193900	91835026	1976	1976	1976	1976	0
100	20241213	193800	91835026	1976	1976	1976	1976	0
101	20241213	193700	91835026	1976	1976	1976	1976	0
102	20241213	193600	91835026	1976	1976	1976	1976	0
103	20241213	193500	91835026	1976	1976	1976	1976	0
104	20241213	193400	91835026	1976	1976	1976	1976	0
105	20241213	193300	91835026	1976	1976	1976	1976	0
106	20241213	193200	91835026	1976	1976	1976	1976	0
107	20241213	193100	91835026	1976	1976	1976	1976	0
108	20241213	193000	91835026	1976	1976	1976	1976	0
109	20241213	192900	91835026	1976	1976	1976	1976	0
110	20241213	192800	91835026	1976	1976	1976	1976	0
111	20241213	192700	91835026	1976	1976	1976	1976	0
112	20241213	192600	91835026	1976	1976	1976	1976	0
113	20241213	192500	91835026	1976	1976	1976	1976	0
114	20241213	192400	91835026	1976	1976	1976	1976	0
115	20241213	192300	91835026	1976	1976	1976	1976	0
116	20241213	192200	91835026	1976	1976	1976	1976	0
117	20241213	192100	91835026	1976	1976	1976	1976	0
118	20241213	192000	91835026	1976	1976	1976	1976	0
119	20241213	191900	91835026	1976	1976	1976	1976	0
120	20241213	191800	91835026	1976	1976	1976	1976	0
121	20241213	191700	91835026	1976	1976	1976	1976	0
122	20241213	191600	91835026	1976	1976	1976	1976	1560
123	20241213	191500	91835026	1976	1976	1976	1976	0
124	20241213	191400	91835026	1976	1976	1976	1976	0
125	20241213	191300	91835026	1976	1976	1976	1976	0
126	20241213	191200	91835026	1976	1976	1976	1976	0
127	20241213	191100	91835026	1976	1976	1976	1976	0
128	20241213	191000	91835026	1976	1976	1976	1976	0
129	20241213	190900	91835026	1976	1976	1976	1976	0
130	20241213	190800	91835026	1976	1976	1976	1976	0
131	20241213	190700	91835026	1976	1976	1976	1976	0
132	20241213	190600	91835026	1976	1976	1976	1976	0
133	20241213	190500	91835026	1976	1976	1976	1976	0
134	20241213	190400	91835026	1976	1976	1976	1976	0
135	20241213	190300	91835026	1976	1976	1976	1976	0
136	20241213	190200	91835026	1976	1976	1976	1976	0
137	20241213	190100	91835026	1976	1976	1976	1976	0
138	20241213	190000	91835026	1976	1976	1976	1976	0
139	20241213	185900	91835026	1976	1976	1976	1976	0
140	20241213	185800	91835026	1976	1976	1976	1976	0
141	20241213	185700	91835026	1976	1976	1976	1976	0
142	20241213	185600	91835026	1976	1976	1976	1976	0
143	20241213	185500	91835026	1976	1976	1976	1976	0
144	20241213	185400	91835026	1976	1976	1976	1976	0
145	20241213	185300	91835026	1976	1976	1976	1976	0
146	20241213	185200	91835026	1976	1976	1976	1976	0
147	20241213	185100	91835026	1976	1976	1976	1976	0
148	20241213	185000	91835026	1976	1976	1976	1976	0
149	20241213	184900	91835026	1976	1976	1976	1976	0
150	20241213	184800	91835026	1976	1976	1976	1976	0
151	20241213	184700	91835026	1976	1976	1976	1976	0
152	20241213	184600	91835026	1976	1976	1976	1976	1560
153	20241213	184500	91835026	1976	1976	1976	1976	0
154	20241213	184400	91835026	1976	1976	1976	1976	0
155	20241213	184300	91835026	1976	1976	1976	1976	0
156	20241213	184200	91835026	1976	1976	1976	1976	0
157	20241213	184100	91835026	1976	1976	1976	1976	0
158	20241213	184000	91835026	1976	1976	1976	1976	0
159	20241213	183900	91835026	1976	1976	1976	1976	0
160	20241213	183800	91835026	1976	1976	1976	1976	0
161	20241213	183700	91835026	1976	1976	1976	1976	0
162	20241213	183600	91835026	1976	1976	1976	1976	0
163	20241213	183500	91835026	1976	1976	1976	1976	0
164	20241213	183400	91835026	1976	1976	1976	1976	0
165	20241213	183300	91835026	1976	1976	1976	1976	0
166	20241213	183200	91835026	1976	1976	1976	1976	0
167	20241213	183100	91835026	1976	1976	1976	1976	0
168	20241213	183000	91835026	1976	1976	1976	1976	0
169	20241213	182900	91835026	1976	1976	1976	1976	0
170	20241213	182800	91835026	1976	1976	1976	1976	0
171	20241213	182700	91835026	1976	1976	1976	1976	0
172	20241213	182600	91835026	1976	1976	1976	1976	0
173	20241213	182500	91835026	1976	1976	1976	1976	0
174	20241213	182400	91835026	1976	1976	1976	1976	0
175	20241213	182300	91835026	1976	1976	1976	1976	0
176	20241213	182200	91835026	1976	1976	1976	1976	0
177	20241213	182100	91835026	1976	1976	1976	1976	0
178	20241213	182000	91835026	1976	1976	1976	1976	0
179	20241213	181900	91835026	1976	1976	1976	1976	0
180	20241213	181800	91835026	1976	1976	1976	1976	0
181	20241213	181700	91835026	1976	1976	1976	1976	0
182	20241213	181600	91835026	1976	1976	1976	1976	1560
183	20241213	181500	91835026	1976	1976	1976	1976	0
184	20241213	181400	91835026	1976	1976	1976	1976	0
185	20241213	181300	91835026	1976	1976	1976	1976	0
186	20241213	181200	91835026	1976	1976	1976	1976	0
187	20241213	181100	91835026	1976	1976	1976	1976	0
188	20241213	181000	91835026	1976	1976	1976	1976	0
189	20241213	180900	91835026	1976	1976	1976	1976	0
190	20241213	180800	91835026	1976	1976	1976	1976	0
191	20241213	180700	91835026	1976	1976	1976	1976	0
192	20241213	180600	91835026	1976	1976	1976	1976	0
193	20241213	180500	91835026	1976	1976	1976	1976	0
194	20241213	180400	91835026	1976	1976	1976	1976	0
195	20241213	180300	91835026	1976	1976	1976	1976	0
196	20241213	180200	91835026	1976	1976	1976	1976	0
197	20241213	180100	91835026	1976	1976	1976	1976	0
198	20241213	180000	91835026	1976	1976	1976	1976	0
199	20241213	175900	91835026	1976	1976	1976	1976	0
200	20241213	175800	91835026	1976	1976	1976	1976	0
201	20241213	175700	91835026	1976	1976	1976	1976	0
202	20241213	175600	91835026	1976	1976	1976	1976	0
203	20241213	175500	91835026	1976	1976	1976	1976	0
204	20241213	175400	91835026	1976	1976	1976	1976	0
205	20241213	175300	91835026	1976	1976	1976	1976	0
206	20241213	175200	91835026	1976	1976	1976	1976	0
207	20241213	175100	91835026	1976	1976	1976	1976	0
208	20241213	175000	91835026	1976	1976	1976	1976	0
209	20241213	174900	91835026	1976	1976	1976	1976	0
210	20241213	174800	91835026	1976	1976	1976	1976	0
211	20241213	174700	91835026	1976	1976	1976	1976	0
212	20241213	174600	91835026	1976	1976	1976	1976	1560
213	20241213	174500	91835026	1976	1976	1976	1976	0
214	20241213	174400	91835026	1976	1976	1976	1976	0
215	20241213	174300	91835026	1976	1976	1976	1976	0
216	20241213	174200	91835026	1976	1976	1976	1976	0
217	20241213	174100	91835026	1976	1976	1976	1976	0
218	20241213	174000	91835026	1976	1976	1976	1976	0
219	20241213	173900	91835026	1976	1976	1976	1976	0
220	20241213	173800	91835026	1976	1976	1976	1976	0
221	20241213	173700	91835026	1976	1976	1976	1976	0
222	20241213	173600	91835026	1976	1976	1976	1976	0
223	20241213	173500	91835026	1976	1976	1976	1976	0
224	20241213	173400	91835026	1976	1976	1976	1976	0
225	20241213	173300	91835026	1976	1976	1976	1976	0
226	20241213	173200	91835026	1976	1976	1976	1976	0
227	20241213	173100	91835026	1976	1976	1976	1976	0
228	20241213	173000	91835026	1976	1976	1976	1976	0
229	20241213	172900	91835026	1976	1976	1976	1976	0
230	20241213	172800	91835026	1976	1976	1976	1976	0
231	20241213	172700	91835026	1976	1976	1976	1976	0
232	20241213	172600	91835026	1976	1976	1976	1976	0
233	20241213	172500	91835026	1976	1976	1976	1976	0
234	20241213	172400	91835026	1976	1976	1976	1976	0
235	20241213	172300	91835026	1976	1976	1976	1976	0
236	20241213	172200	91835026	1976	1976	1976	1976	0
237	20241213	172100	91835026	1976	1976	1976	1976	0
238	20241213	172000	91835026	1976	1976	1976	1976	0
239	20241213	171900	91835026	1976	1976	1976	1976	0
240	20241213	171800	91835026	1976	1976	1976	1976	0
241	20241213	171700	91835026	1976	1976	1976	1976	0
242	20241213	171600	91835026	1976	1976	1976	1976	1560
243	20241213	171500	91835026	1976	1976	1976	1976	0
244	20241213	171400	91835026	1976	1976	1976	1976	0
245	20241213	171300	91835026	1976	1976	1976	1976	0
246	20241213	171200	91835026	1976	1976	1976	1976	0
247	20241213	171100	91835026	1976	1976	1976	1976	0
248	20241213	171000	91835026	1976	1976	1976	1976	0
249	20241213	170900	91835026	1976	1976	1976	1976	0
250	20241213	170800	91835026	1976	1976	1976	1976	0
251	20241213	170700	91835026	1976	1976	1976	1976	0
252	20241213	170600	91835026	1976	1976	1976	1976	0
253	20241213	170500	91835026	1976	1976	1976	1976	0
254	20241213	170400	91835026	1976	1976	1976	1976	0
255	20241213	170300	91835026	1976	1976	1976	1976	0
256	20241213	170200	91835026	1976	1976	1976	1976	0
257	20241213	170100	91835026	1976	1976	1976	1976	0
258	20241213	170000	91835026	1976	1976	1976	1976	0
259	20241213	165900	91835026	1976	1976	1976	1976	0
260	20241213	165800	91835026	1976	1976	1976	1976	0
261	20241213	165700	91835026	1976	1976	1976	1976	0
262	20241213	165600	91835026	1976	1976	1976	1976	0
263	20241213	165500	91835026	1976	1976	1976	1976	0
264	20241213	165400	91835026	1976	1976	1976	1976	0
265	20241213	165300	91835026	1976	1976	1976	1976	0
266	20241213	165200	91835026	1976	1976	1976	1976	0
267	20241213	165100	91835026	1976	1976	1976	1976	0
268	20241213	165000	91835026	1976	1976	1976	1976	0
269	20241213	164900	91835026	1976	1976	1976	1976	0
270	20241213	164800	91835026	1976	1976	1976	1976	0
271	20241213	164700	91835026	1976	1976	1976	1976	0
272	20241213	164600	91835026	1976	1976	1976	1976	1560
273	20241213	164500	91835026	1976	1976	1976	1976	0
274	20241213	164400	91835026	1976	1976	1976	1976	0
275	20241213	164300	91835026	1976	1976	1976	1976	0
276	20241213	164200	91835026	1976	1976	1976	1976	0
277	20241213	164100	91835026	1976	1976	1976	1976	0
278	20241213	164000	91835026	1976	1976	1976	1976	0
279	20241213	163900	91835026	1976	1976	1976	1976	0
280	20241213	163800	91835026	1976	1976	1976	1976	0
281	20241213	163700	91835026	1976	1976	1976	1976	0
282	20241213	163600	91835026	1976	1976	1976	1976	0
283	20241213	163500	91835026	1976	1976	1976	1976	0
284	20241213	163400	91835026	1976	1976	1976	1976	0
285	20241213	163300	91835026	1976	1976	1976	1976	0
286	20241213	163200	91835026	1976	1976	1976	1976	0
287	20241213	163100	91835026	1976	1976	1976	1976	0
288	20241213	163000	91835026	1976	1976	1976	1976	0
289	20241213	162900	91835026	1976	1976	1976	1976	0
290	20241213	162800	91835026	1976	1976	1976	1976	0
291	20241213	162700	91835026	1976	1976	1976	1976	0
292	20241213	162600	91835026	1976	1976	1976	1976	0
293	20241213	162500	91835026	1976	1976	1976	1976	0
294	20241213	162400	91835026	1976	1976	1976	1976	0
295	20241213	162300	91835026	1976	1976	1976	1976	0
296	20241213	162200	91835026	1976	1976	1976	1976	0
297	20241213	162100	91835026	1976	1976	1976	1976	0
298	20241213	162000	91835026	1976	1976	1976	1976	0
299	20241213	161900	91835026	1976	1976	1976	1976	0
300	20241213	161800	91835026	1976	1976	1976	1976	0
301	20241213	161700	91835026	1976	1976	1976	1976	0
302	20241213	161600	91835026	1976	1976	1976	1976	1560
303	20241213	161500	91835026	1976	1976	1976	1976	0
304	20241213	161400	91835026	1976	1976	1976	1976	0
305	20241213	161300	91835026	1976	1976	1976	1976	0
306	20241213	161200	91835026	1976	1976	1976	1976	0
307	20241213	161100	91835026	1976	1976	1976	1976	0
308	20241213	161000	91835026	1976	1976	1976	1976	0
309	20241213	160900	91835026	1976	1976	1976	1976	0
310	20241213	160800	91835026	1976	1976	1976	1976	0
311	20241213	160700	91835026	1976	1976	1976	1976	0
312	20241213	160600	91835026	1976	1976	1976	1976	0
313	20241213	160500	91835026	1976	1976	1976	1976	0
314	20241213	160400	91835026	1976	1976	1976	1976	0
315	20241213	160300	91835026	1976	1976	1976	1976	0
316	20241213	160200	91835026	1976	1976	1976	1976	0
317	20241213	160100	91835026	1976	1976	1976	1976	0
318	20241213	160000	91835026	1976	1976	1976	1976	0
319	20241213	155900	91835026	1976	1976	1976	1976	0
320	20241213	155800	91835026	1976	1976	1976	1976	0
321	20241213	155700	91835026	1976	1976	1976	1976	0
322	20241213	155600	91835026	1976	1976	1976	1976	0
323	20241213	155500	91835026	1976	1976	1976	1976	0
324	20241213	155400	91835026	1976	1976	1976	1976	0
325	20241213	155300	91835026	1976	1976	1976	1976	0
326	20241213	155200	91835026	1976	1976	1976	1976	0
327	20241213	155100	91835026	1976	1976	1976	1976	0
328	20241213	155000	91835026	1976	1976	1976	1976	0
329	20241213	154900	91835026	1976	1976	1976	1976	0
330	20241213	154800	91835026	1976	1976	1976	1976	0
331	20241213	154700	91835026	1976	1976	1976	1976	0
332	20241213	154600	91835026	1976	1976	1976	1976	1560
333	20241213	154500	91835026	1976	1976	1976	1976	0
334	20241213	154400	91835026	1976	1976	1976	1976	0
335	20241213	154300	91835026	1976	1976	1976	1976	0
336	20241213	154200	91835026	1976	1976	1976	1976	0
337	20241213	154100	91835026	1976	1976	1976	1976	0
338	20241213	154000	91835026	1976	1976	1976	1976	0
339	20241213	153900	91835026	1976	1976	1976	1976	0
340	20241213	153800	91835026	1976	1976	1976	1976	0
341	20241213	153700	91835026	1976	1976	1976	1976	0
342	20241213	153600	91835026	1976	1976	1976	1976	0
343	20241213	153500	91835026	1976	1976	1976	1976	0
344	20241213	153400	91835026	1976	1976	1976	1976	0
345	20241213	153300	91835026	1976	1976	1976	1976	0
346	20241213	153200	91835026	1976	1976	1976	1976	0
347	20241213	153100	91835026	1976	1976	1976	1976	0
348	20241213	153000	91835026	1976	1976	1976	1976	1560
349	20241213	152900	88752466	1973	1973	1973	1973	0
350	20241213	152800	88752466	1973	1973	1973	1973	0
351	20241213	152700	88752466	1973	1973	1973	1973	0
352	20241213	152600	88752466	1973	1973	1973	1973	0
353	20241213	152500	88752466	1973	1973	1973	1973	0
354	20241213	152400	88752466	1973	1973	1973	1973	0
355	20241213	152300	88752466	1973	1973	1973	1973	0
356	20241213	152200	88752466	1973	1973	1973	1973	0
357	20241213	152100	88752466	1973	1973	1973	1973	0
358	20241213	152000	88752466	1973	1973	1973	1973	0
359	20241213	151900	88752466	1973	1973	1973	1973	1851
360	20241213	151800	85100443	1965	1965	1965	1965	0
361	20241213	151700	85100443	1965	1965	1965	1965	7204
362	20241213	151600	70944583	1973	1973	1973	1973	0
363	20241213	151500	70944583	1973	1973	1973	1973	0
364	20241213	151400	70944583	1973	1973	1973	1973	0
365	20241213	151300	70944583	1973	1973	1973	1973	600
366	20241213	151200	69760783	1973	1973	1973	1973	0
367	20241213	151100	69760783	1973	1973	1973	1973	0
368	20241213	151000	69760783	1973	1973	1973	1973	0
369	20241213	150900	69760783	1973	1973	1973	1973	0
370	20241213	150800	69760783	1973	1973	1973	1973	0
371	20241213	150700	69760783	1973	1973	1973	1973	0
372	20241213	150600	69760783	1973	1973	1973	1973	0
373	20241213	150500	69760783	1973	1973	1973	1973	0
374	20241213	150400	69760783	1973	1973	1973	1973	0
375	20241213	150300	69760783	1973	1973	1973	1973	0
376	20241213	150200	69760783	1973	1973	1973	1973	0
377	20241213	150100	69760783	1973	1973	1973	1973	24
378	20241213	150000	69713431	1974	1974	1974	1974	0
379	20241213	145900	69713431	1974	1974	1974	1974	0
380	20241213	145800	69713431	1974	1974	1974	1974	0
381	20241213	145700	69713431	1974	1974	1974	1974	0
382	20241213	145600	69713431	1974	1974	1974	1974	0
383	20241213	145500	69713431	1974	1974	1974	1974	0
384	20241213	145400	69713431	1974	1974	1974	1974	0
385	20241213	145300	69713431	1974	1974	1974	1974	0
386	20241213	145200	69713431	1974	1974	1974	1974	0
387	20241213	145100	69713431	1974	1974	1974	1974	0
388	20241213	145000	69713431	1974	1974	1974	1974	1
389	20241213	144900	69711457	1974	1974	1974	1974	0
390	20241213	144800	69711457	1974	1974	1974	1974	0
391	20241213	144700	69711457	1974	1974	1974	1974	0
392	20241213	144600	69711457	1974	1974	1974	1974	0
393	20241213	144500	69711457	1974	1974	1974	1974	0
394	20241213	144400	69711457	1974	1974	1974	1974	0
395	20241213	144300	69711457	1974	1974	1974	1974	0
396	20241213	144200	69711457	1974	1974	1974	1974	0
397	20241213	144100	69711457	1974	1974	1974	1974	4
398	20241213	144000	69703561	1974	1974	1974	1974	0
399	20241213	143900	69703561	1974	1974	1974	1974	0
400	20241213	143800	69703561	1974	1974	1974	1974	0
401	20241213	143700	69703561	1974	1974	1974	1974	0
402	20241213	143600	69703561	1974	1974	1974	1974	0
403	20241213	143500	69703561	1974	1974	1974	1974	10
404	20241213	143400	69683821	1975	1975	1975	1975	0
405	20241213	143300	69683821	1975	1975	1975	1975	630
406	20241213	143200	68439571	1975	1975	1975	1975	10
407	20241213	143100	68419821	1963	1963	1963	1963	0
408	20241213	143000	68419821	1963	1963	1963	1963	0
409	20241213	142900	68419821	1963	1963	1963	1963	0
410	20241213	142800	68419821	1963	1972	1972	1963	357
411	20241213	142700	67717903	1975	1975	1975	1975	0
412	20241213	142600	67717903	1975	1975	1975	1975	98
413	20241213	142500	67524353	1975	1975	1975	1975	0
414	20241213	142400	67524353	1975	1975	1975	1975	0
415	20241213	142300	67524353	1975	1975	1975	1975	0
416	20241213	142200	67524353	1975	1975	1975	1975	0
417	20241213	142100	67524353	1975	1975	1975	1975	0
418	20241213	142000	67524353	1975	1975	1975	1975	0
419	20241213	141900	67524353	1975	1975	1975	1975	0
420	20241213	141800	67524353	1975	1975	1975	1975	0
421	20241213	141700	67524353	1975	1975	1975	1975	10
422	20241213	141600	67504603	1975	1975	1975	1975	0
423	20241213	141500	67504603	1975	1975	1975	1975	0
424	20241213	141400	67504603	1975	1975	1975	1975	100
425	20241213	141300	67307103	1970	1970	1970	1970	1
426	20241213	141200	67305133	1975	1975	1975	1975	70
427	20241213	141100	67166883	1970	1970	1970	1970	0
428	20241213	141000	67166883	1970	1970	1970	1970	187
429	20241213	140900	66798493	1970	1970	1970	1970	0
430	20241213	140800	66798493	1970	1970	1970	1970	0
431	20241213	140700	66798493	1970	1970	1970	1970	0
432	20241213	140600	66798493	1970	1970	1970	1970	0
433	20241213	140500	66798493	1970	1970	1970	1970	0
434	20241213	140400	66798493	1970	1970	1970	1970	0
435	20241213	140300	66798493	1970	1970	1970	1970	10
436	20241213	140200	66778793	1970	1970	1970	1970	0
437	20241213	140100	66778793	1970	1970	1970	1970	0
438	20241213	140000	66778793	1970	1970	1970	1970	0
439	20241213	135900	66778793	1970	1970	1970	1970	0
440	20241213	135800	66778793	1970	1970	1970	1970	0
441	20241213	135700	66778793	1970	1970	1970	1970	4
442	20241213	135600	66770913	1963	1963	1963	1963	0
443	20241213	135500	66770913	1963	1963	1963	1963	0
444	20241213	135400	66770913	1963	1963	1963	1963	0
445	20241213	135300	66770913	1963	1963	1963	1963	0
446	20241213	135200	66770913	1963	1963	1963	1963	0
447	20241213	135100	66770913	1963	1963	1963	1963	0
448	20241213	135000	66770913	1963	1963	1963	1963	0
449	20241213	134900	66770913	1963	1975	1975	1963	608
450	20241213	134800	65575325	1976	1976	1976	1976	0
451	20241213	134700	65575325	1976	1976	1976	1976	0
452	20241213	134600	65575325	1976	1976	1976	1976	0
453	20241213	134500	65575325	1976	1976	1976	1976	0
454	20241213	134400	65575325	1976	1976	1976	1976	0
455	20241213	134300	65575325	1976	1976	1976	1976	0
456	20241213	134200	65575325	1976	1976	1976	1976	0
457	20241213	134100	65575325	1976	1976	1976	1976	0
458	20241213	134000	65575325	1976	1976	1976	1976	0
459	20241213	133900	65575325	1976	1976	1976	1976	0
460	20241213	133800	65575325	1976	1976	1976	1976	0
461	20241213	133700	65575325	1976	1976	1976	1976	68
462	20241213	133600	65440957	1976	1976	1976	1976	0
463	20241213	133500	65440957	1976	1976	1976	1976	0
464	20241213	133400	65440957	1976	1976	1976	1976	0
465	20241213	133300	65440957	1976	1976	1976	1976	0
466	20241213	133200	65440957	1976	1976	1976	1976	0
467	20241213	133100	65440957	1976	1976	1976	1976	0
468	20241213	133000	65440957	1976	1976	1976	1976	0
469	20241213	132900	65440957	1976	1975	1976	1975	1144
470	20241213	132800	63180966	1970	1970	1970	1970	0
471	20241213	132700	63180966	1970	1970	1970	1970	55
472	20241213	132600	63072616	1970	1970	1970	1970	1
473	20241213	132500	63070646	1970	1970	1970	1970	0
474	20241213	132400	63070646	1970	1970	1970	1970	0
475	20241213	132300	63070646	1970	1970	1970	1970	0
476	20241213	132200	63070646	1970	1970	1970	1970	0
477	20241213	132100	63070646	1970	1970	1970	1970	0
478	20241213	132000	63070646	1970	1970	1970	1970	0
479	20241213	131900	63070646	1970	1970	1970	1970	0
480	20241213	131800	63070646	1970	1970	1970	1970	0
481	20241213	131700	63070646	1970	1970	1970	1970	0
482	20241213	131600	63070646	1970	1970	1970	1970	19
483	20241213	131500	63033216	1970	1975	1975	1970	909
484	20241213	131400	61238161	1975	1975	1975	1975	34
485	20241213	131300	61171011	1976	1974	1976	1974	2832
486	20241213	131200	55577479	1975	1975	1975	1975	0
487	20241213	131100	55577479	1975	1975	1975	1975	0
488	20241213	131000	55577479	1975	1975	1975	1975	0
489	20241213	130900	55577479	1975	1975	1975	1975	0
490	20241213	130800	55577479	1975	1975	1975	1975	0
491	20241213	130700	55577479	1975	1973	1975	1973	3000
492	20241213	130600	49652739	1964	1964	1964	1964	0
493	20241213	130500	49652739	1964	1964	1964	1964	0
494	20241213	130400	49652739	1964	1964	1964	1964	100
495	20241213	130300	49456339	1963	1963	1963	1963	0
496	20241213	130200	49456339	1963	1963	1963	1963	0
497	20241213	130100	49456339	1963	1963	1963	1963	0
498	20241213	130000	49456339	1963	1963	1963	1963	0
499	20241213	125900	49456339	1963	1963	1963	1963	0
500	20241213	125800	49456339	1963	1963	1963	1963	0
501	20241213	125700	49456339	1963	1963	1963	1963	0
502	20241213	125600	49456339	1963	1963	1963	1963	0
503	20241213	125500	49456339	1963	1963	1963	1963	0
504	20241213	125400	49456339	1963	1963	1963	1963	1200
505	20241213	125300	47100739	1974	1974	1974	1974	0
506	20241213	125200	47100739	1974	1974	1974	1974	0
507	20241213	125100	47100739	1974	1974	1974	1974	0
508	20241213	125000	47100739	1974	1974	1974	1974	0
509	20241213	124900	47100739	1974	1974	1974	1974	0
510	20241213	124800	47100739	1974	1974	1974	1974	0
511	20241213	124700	47100739	1974	1974	1974	1974	0
512	20241213	124600	47100739	1974	1974	1974	1974	0
513	20241213	124500	47100739	1974	1974	1974	1974	0
514	20241213	124400	47100739	1974	1974	1974	1974	0
515	20241213	124300	47100739	1974	1974	1974	1974	0
516	20241213	124200	47100739	1974	1974	1974	1974	0
517	20241213	124100	47100739	1974	1974	1974	1974	0
518	20241213	124000	47100739	1974	1974	1974	1974	272
519	20241213	123900	46563811	1974	1974	1974	1974	289
520	20241213	123800	45993325	1974	1974	1974	1974	50
521	20241213	123700	45894625	1974	1974	1974	1974	0
522	20241213	123600	45894625	1974	1974	1974	1974	1
523	20241213	123500	45892651	1975	1975	1975	1975	0
524	20241213	123400	45892651	1975	1975	1975	1975	0
525	20241213	123300	45892651	1975	1975	1975	1975	0
526	20241213	123200	45892651	1975	1975	1975	1975	0
527	20241213	123100	45892651	1975	1975	1975	1975	0
528	20241213	123000	45892651	1975	1975	1975	1975	1
529	20241213	122900	45890676	1977	1977	1977	1977	0
530	20241213	122800	45890676	1977	1977	1977	1977	0
531	20241213	122700	45890676	1977	1977	1977	1977	0
532	20241213	122600	45890676	1977	1977	1977	1977	0
533	20241213	122500	45890676	1977	1977	1977	1977	0
534	20241213	122400	45890676	1977	1977	1977	1977	0
535	20241213	122300	45890676	1977	1977	1977	1977	0
536	20241213	122200	45890676	1977	1977	1977	1977	0
537	20241213	122100	45890676	1977	1977	1977	1977	0
538	20241213	122000	45890676	1977	1977	1977	1977	0
539	20241213	121900	45890676	1977	1977	1977	1977	0
540	20241213	121800	45890676	1977	1977	1977	1977	0
541	20241213	121700	45890676	1977	1977	1977	1977	0
542	20241213	121600	45890676	1977	1977	1977	1977	0
543	20241213	121500	45890676	1977	1977	1977	1977	0
544	20241213	121400	45890676	1977	1977	1977	1977	0
545	20241213	121300	45890676	1977	1977	1977	1977	0
546	20241213	121200	45890676	1977	1977	1977	1977	0
547	20241213	121100	45890676	1977	1977	1977	1977	0
548	20241213	121000	45890676	1977	1976	1977	1976	480
549	20241213	120900	44941843	1976	1975	1976	1975	1200
550	20241213	120800	42570649	1975	1973	1975	1973	863
551	20241213	120700	40867019	1974	1974	1974	1974	0
552	20241213	120600	40867019	1974	1974	1974	1974	0
553	20241213	120500	40867019	1974	1974	1974	1974	0
554	20241213	120400	40867019	1974	1974	1974	1974	0
555	20241213	120300	40867019	1974	1974	1974	1974	9
556	20241213	120200	40849253	1974	1974	1974	1974	205
557	20241213	120100	40444583	1974	1974	1974	1974	0
558	20241213	120000	40444583	1974	1974	1974	1974	0
559	20241213	115900	40444583	1974	1974	1974	1974	1
560	20241213	115800	40442609	1971	1971	1971	1971	0
561	20241213	115700	40442609	1971	1971	1971	1971	0
562	20241213	115600	40442609	1971	1971	1971	1971	0
563	20241213	115500	40442609	1971	1971	1971	1971	1
564	20241213	115400	40440638	1970	1970	1970	1970	14
565	20241213	115300	40413058	1968	1968	1968	1968	0
566	20241213	115200	40413058	1968	1968	1968	1968	0
567	20241213	115100	40413058	1968	1968	1968	1968	1
568	20241213	115000	40411090	1965	1965	1965	1965	466
569	20241213	114900	39495400	1964	1964	1964	1964	1000
570	20241213	114800	37531400	1962	1962	1962	1962	0
571	20241213	114700	37531400	1962	1962	1962	1962	0
572	20241213	114600	37531400	1962	1962	1962	1962	0
573	20241213	114500	37531400	1962	1962	1962	1962	0
574	20241213	114400	37531400	1962	1962	1962	1962	0
575	20241213	114300	37531400	1962	1962	1962	1962	1
576	20241213	114200	37529438	1961	1961	1961	1961	0
577	20241213	114100	37529438	1961	1961	1961	1961	146
578	20241213	114000	37243132	1961	1961	1961	1961	0
579	20241213	113900	37243132	1961	1961	1961	1961	0
580	20241213	113800	37243132	1961	1960	1961	1960	28
581	20241213	113700	37188238	1959	1956	1959	1956	902
582	20241213	113600	35421823	1955	1948	1955	1948	4920
583	20241213	113500	25829271	1947	1947	1947	1947	0
584	20241213	113400	25829271	1947	1947	1947	1947	0
585	20241213	113300	25829271	1947	1947	1947	1947	0
586	20241213	113200	25829271	1947	1947	1947	1947	0
587	20241213	113100	25829271	1947	1947	1947	1947	0
588	20241213	113000	25829271	1947	1947	1947	1947	0
589	20241213	112900	25829271	1947	1947	1947	1947	0
590	20241213	112800	25829271	1947	1947	1947	1947	0
591	20241213	112700	25829271	1947	1947	1947	1947	0
592	20241213	112600	25829271	1947	1947	1947	1947	0
593	20241213	112500	25829271	1947	1946	1947	1946	317
594	20241213	112400	25212103	1931	1931	1931	1931	97
595	20241213	112300	25024796	1931	1931	1931	1931	0
596	20241213	112200	25024796	1931	1931	1931	1931	74
597	20241213	112100	24881902	1947	1947	1947	1947	0
598	20241213	112000	24881902	1947	1947	1947	1947	0
599	20241213	111900	24881902	1947	1947	1947	1947	4
600	20241213	111800	24874114	1947	1947	1947	1947	0
601	20241213	111700	24874114	1947	1947	1947	1947	0
602	20241213	111600	24874114	1947	1947	1947	1947	0
603	20241213	111500	24874114	1947	1947	1947	1947	1
604	20241213	111400	24872167	1931	1931	1931	1931	1545
605	20241213	111300	21888772	1946	1946	1946	1946	0
606	20241213	111200	21888772	1946	1946	1946	1946	0
607	20241213	111100	21888772	1946	1946	1946	1946	0
608	20241213	111000	21888772	1946	1946	1946	1946	0
609	20241213	110900	21888772	1946	1946	1946	1946	0
610	20241213	110800	21888772	1946	1946	1946	1946	0
611	20241213	110700	21888772	1946	1946	1946	1946	0
612	20241213	110600	21888772	1946	1946	1946	1946	0
613	20241213	110500	21888772	1946	1946	1946	1946	0
614	20241213	110400	21888772	1946	1946	1946	1946	0
615	20241213	110300	21888772	1946	1946	1946	1946	0
616	20241213	110200	21888772	1946	1946	1946	1946	536
617	20241213	110100	20845716	1948	1948	1948	1948	0
618	20241213	110000	20845716	1948	1948	1948	1948	0
619	20241213	105900	20845716	1948	1948	1948	1948	0
620	20241213	105800	20845716	1948	1948	1948	1948	0
621	20241213	105700	20845716	1948	1948	1948	1948	0
622	20241213	105600	20845716	1948	1948	1948	1948	0
623	20241213	105500	20845716	1948	1948	1948	1948	0
624	20241213	105400	20845716	1948	1948	1948	1948	0
625	20241213	105300	20845716	1948	1948	1948	1948	0
626	20241213	105200	20845716	1948	1948	1948	1948	0
627	20241213	105100	20845716	1948	1948	1948	1948	0
628	20241213	105000	20845716	1948	1948	1948	1948	0
629	20241213	104900	20845716	1948	1948	1948	1948	0
630	20241213	104800	20845716	1948	1948	1948	1948	0
631	20241213	104700	20845716	1948	1948	1948	1948	0
632	20241213	104600	20845716	1948	1948	1948	1948	0
633	20241213	104500	20845716	1948	1948	1948	1948	0
634	20241213	104400	20845716	1948	1948	1948	1948	0
635	20241213	104300	20845716	1948	1948	1948	1948	0
636	20241213	104200	20845716	1948	1948	1948	1948	0
637	20241213	104100	20845716	1948	1948	1948	1948	0
638	20241213	104000	20845716	1948	1948	1948	1948	0
639	20241213	103900	20845716	1948	1948	1948	1948	0
640	20241213	103800	20845716	1948	1948	1948	1948	0
641	20241213	103700	20845716	1948	1948	1948	1948	0
642	20241213	103600	20845716	1948	1948	1948	1948	0
643	20241213	103500	20845716	1948	1948	1948	1948	0
644	20241213	103400	20845716	1948	1948	1948	1948	0
645	20241213	103300	20845716	1948	1948	1948	1948	0
646	20241213	103200	20845716	1948	1948	1948	1948	0
647	20241213	103100	20845716	1948	1948	1948	1948	0
648	20241213	103000	20845716	1948	1948	1948	1948	0
649	20241213	102900	20845716	1948	1948	1948	1948	0
650	20241213	102800	20845716	1948	1948	1948	1948	0
651	20241213	102700	20845716	1948	1948	1948	1948	0
652	20241213	102600	20845716	1948	1948	1948	1948	0
653	20241213	102500	20845716	1948	1948	1948	1948	0
654	20241213	102400	20845716	1948	1948	1948	1948	0
655	20241213	102300	20845716	1948	1948	1948	1948	1
656	20241213	102200	20843768	1932	1932	1932	1932	0
657	20241213	102100	20843768	1932	1932	1932	1932	0
658	20241213	102000	20843768	1932	1932	1932	1932	0
659	20241213	101900	20843768	1932	1932	1932	1932	0
660	20241213	101800	20843768	1932	1932	1932	1932	0
661	20241213	101700	20843768	1932	1932	1932	1932	1833
662	20241213	101600	17302412	1932	1932	1932	1932	55
663	20241213	101500	17196152	1935	1935	1935	1935	4387
664	20241213	101400	8707307	1935	1935	1935	1935	0
665	20241213	101300	8707307	1935	1935	1935	1935	0
666	20241213	101200	8707307	1935	1935	1935	1935	2
667	20241213	101100	8703437	1935	1935	1935	1935	0
668	20241213	101000	8703437	1935	1935	1935	1935	3
669	20241213	100900	8697632	1935	1935	1935	1935	0
670	20241213	100800	8697632	1935	1935	1935	1935	0
671	20241213	100700	8697632	1935	1935	1935	1935	0
672	20241213	100600	8697632	1935	1935	1935	1935	1
673	20241213	100500	8695697	1935	1935	1935	1935	0
674	20241213	100400	8695697	1935	1935	1935	1935	0
675	20241213	100300	8695697	1935	1935	1935	1935	0
676	20241213	100200	8695697	1935	1935	1935	1935	70
677	20241213	100100	8560247	1935	1935	1935	1935	0
678	20241213	100000	8560247	1935	1935	1935	1935	0
679	20241213	095900	8560247	1935	1935	1935	1935	0
680	20241213	095800	8560247	1935	1935	1935	1935	0
681	20241213	095700	8560247	1935	1935	1935	1935	0
682	20241213	095600	8560247	1935	1935	1935	1935	0
683	20241213	095500	8560247	1935	1935	1935	1935	0
684	20241213	095400	8560247	1935	1935	1935	1935	0
685	20241213	095300	8560247	1935	1935	1935	1935	0
686	20241213	095200	8560247	1935	1935	1935	1935	0
687	20241213	095100	8560247	1935	1935	1935	1935	0
688	20241213	095000	8560247	1935	1935	1935	1935	0
689	20241213	094900	8560247	1935	1935	1935	1935	0
690	20241213	094800	8560247	1935	1947	1948	1935	528
691	20241213	094700	7532161	1947	1947	1947	1947	0
692	20241213	094600	7532161	1947	1947	1947	1947	6
693	20241213	094500	7520479	1948	1948	1948	1948	0
694	20241213	094400	7520479	1948	1948	1948	1948	66
695	20241213	094300	7391911	1948	1947	1948	1947	2510
696	20241213	094200	2504940	1948	1948	1948	1948	19
697	20241213	094100	2467928	1935	1935	1935	1935	0
698	20241213	094000	2467928	1935	1935	1935	1935	0
699	20241213	093900	2467928	1935	1935	1935	1935	0
700	20241213	093800	2467928	1935	1935	1935	1935	0
701	20241213	093700	2467928	1935	1935	1935	1935	0
702	20241213	093600	2467928	1935	1935	1935	1935	1
703	20241213	093500	2465993	1935	1935	1935	1935	0
704	20241213	093400	2465993	1935	1935	1935	1935	0
705	20241213	093300	2465993	1935	1935	1935	1935	0
706	20241213	093200	2465993	1935	1935	1935	1935	0
707	20241213	093100	2465993	1935	1935	1935	1935	10
708	20241213	093000	2446643	1935	1935	1935	1935	0
709	20241213	092900	2446643	1935	1935	1935	1935	0
710	20241213	092800	2446643	1935	1935	1935	1935	0
711	20241213	092700	2446643	1935	1935	1935	1935	3
712	20241213	092600	2440838	1950	1950	1950	1950	0
713	20241213	092500	2440838	1950	1950	1950	1950	0
714	20241213	092400	2440838	1950	1950	1950	1950	82
715	20241213	092300	2280938	1952	1952	1952	1952	0
716	20241213	092200	2280938	1952	1952	1952	1952	0
717	20241213	092100	2280938	1952	1952	1952	1952	0
718	20241213	092000	2280938	1952	1952	1952	1952	0
719	20241213	091900	2280938	1952	1950	1952	1950	4
720	20241213	091800	2273136	1953	1945	1953	1945	18
721	20241213	091700	2238081	1945	1945	1945	1945	20
722	20241213	091600	2199181	1945	1945	1945	1945	101
723	20241213	091500	2002736	1945	1940	1945	1940	5
724	20241213	091400	1993027	1940	1940	1940	1940	2
725	20241213	091300	1989147	1937	1937	1937	1937	0
726	20241213	091200	1989147	1937	1937	1937	1937	1
727	20241213	091100	1987210	1923	1935	1935	1923	680
728	20241213	091000	673366	1935	1923	1935	1923	289
729	20241213	090900	117289	1924	1924	1924	1924	1
730	20241213	090800	115365	1923	1923	1923	1923	24
731	20241213	090700	69213	1923	1923	1923	1923	0
732	20241213	090600	69213	1923	1923	1923	1923	0
733	20241213	090500	69213	1923	1923	1923	1923	1
734	20241213	090400	67290	1914	1914	1914	1914	0
735	20241213	090300	67290	1914	1914	1914	1914	0
736	20241213	090200	67290	1914	1914	1914	1914	0
737	20241213	090100	67290	1914	1915	1915	1914	3
738	20241213	090000	61546	1917	1935	1935	1917	32