KissMeData/239340/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	205500	943355094	1902	1902	1902	1902	4646
3	20241209	205400	943355094	1902	1902	1902	1902	0
4	20241209	205300	943355094	1902	1902	1902	1902	0
5	20241209	205200	943355094	1902	1902	1902	1902	0
6	20241209	205100	943355094	1902	1902	1902	1902	0
7	20241209	205000	943355094	1902	1902	1902	1902	0
8	20241209	204900	943355094	1902	1902	1902	1902	0
9	20241209	204800	943355094	1902	1902	1902	1902	0
10	20241209	204700	943355094	1902	1902	1902	1902	0
11	20241209	204600	943355094	1902	1902	1902	1902	0
12	20241209	204500	943355094	1902	1902	1902	1902	0
13	20241209	204400	943355094	1902	1902	1902	1902	0
14	20241209	204300	943355094	1902	1902	1902	1902	0
15	20241209	204200	943355094	1902	1902	1902	1902	0
16	20241209	204100	943355094	1902	1902	1902	1902	0
17	20241209	204000	943355094	1902	1902	1902	1902	0
18	20241209	203900	943355094	1902	1902	1902	1902	0
19	20241209	203800	943355094	1902	1902	1902	1902	0
20	20241209	203700	943355094	1902	1902	1902	1902	0
21	20241209	203600	943355094	1902	1902	1902	1902	0
22	20241209	203500	943355094	1902	1902	1902	1902	0
23	20241209	203400	943355094	1902	1902	1902	1902	0
24	20241209	203300	943355094	1902	1902	1902	1902	0
25	20241209	203200	943355094	1902	1902	1902	1902	0
26	20241209	203100	943355094	1902	1902	1902	1902	0
27	20241209	203000	943355094	1902	1902	1902	1902	0
28	20241209	202900	943355094	1902	1902	1902	1902	0
29	20241209	202800	943355094	1902	1902	1902	1902	0
30	20241209	202700	943355094	1902	1902	1902	1902	0
31	20241209	202600	943355094	1902	1902	1902	1902	0
32	20241209	202500	943355094	1902	1902	1902	1902	4646
33	20241209	202400	943355094	1902	1902	1902	1902	0
34	20241209	202300	943355094	1902	1902	1902	1902	0
35	20241209	202200	943355094	1902	1902	1902	1902	0
36	20241209	202100	943355094	1902	1902	1902	1902	0
37	20241209	202000	943355094	1902	1902	1902	1902	0
38	20241209	201900	943355094	1902	1902	1902	1902	0
39	20241209	201800	943355094	1902	1902	1902	1902	0
40	20241209	201700	943355094	1902	1902	1902	1902	0
41	20241209	201600	943355094	1902	1902	1902	1902	0
42	20241209	201500	943355094	1902	1902	1902	1902	0
43	20241209	201400	943355094	1902	1902	1902	1902	0
44	20241209	201300	943355094	1902	1902	1902	1902	0
45	20241209	201200	943355094	1902	1902	1902	1902	0
46	20241209	201100	943355094	1902	1902	1902	1902	0
47	20241209	201000	943355094	1902	1902	1902	1902	0
48	20241209	200900	943355094	1902	1902	1902	1902	0
49	20241209	200800	943355094	1902	1902	1902	1902	0
50	20241209	200700	943355094	1902	1902	1902	1902	0
51	20241209	200600	943355094	1902	1902	1902	1902	0
52	20241209	200500	943355094	1902	1902	1902	1902	0
53	20241209	200400	943355094	1902	1902	1902	1902	0
54	20241209	200300	943355094	1902	1902	1902	1902	0
55	20241209	200200	943355094	1902	1902	1902	1902	0
56	20241209	200100	943355094	1902	1902	1902	1902	0
57	20241209	200000	943355094	1902	1902	1902	1902	0
58	20241209	195900	943355094	1902	1902	1902	1902	0
59	20241209	195800	943355094	1902	1902	1902	1902	0
60	20241209	195700	943355094	1902	1902	1902	1902	0
61	20241209	195600	943355094	1902	1902	1902	1902	0
62	20241209	195500	943355094	1902	1902	1902	1902	4646
63	20241209	195400	943355094	1902	1902	1902	1902	0
64	20241209	195300	943355094	1902	1902	1902	1902	0
65	20241209	195200	943355094	1902	1902	1902	1902	0
66	20241209	195100	943355094	1902	1902	1902	1902	0
67	20241209	195000	943355094	1902	1902	1902	1902	0
68	20241209	194900	943355094	1902	1902	1902	1902	0
69	20241209	194800	943355094	1902	1902	1902	1902	0
70	20241209	194700	943355094	1902	1902	1902	1902	0
71	20241209	194600	943355094	1902	1902	1902	1902	0
72	20241209	194500	943355094	1902	1902	1902	1902	0
73	20241209	194400	943355094	1902	1902	1902	1902	0
74	20241209	194300	943355094	1902	1902	1902	1902	0
75	20241209	194200	943355094	1902	1902	1902	1902	0
76	20241209	194100	943355094	1902	1902	1902	1902	0
77	20241209	194000	943355094	1902	1902	1902	1902	0
78	20241209	193900	943355094	1902	1902	1902	1902	0
79	20241209	193800	943355094	1902	1902	1902	1902	0
80	20241209	193700	943355094	1902	1902	1902	1902	0
81	20241209	193600	943355094	1902	1902	1902	1902	0
82	20241209	193500	943355094	1902	1902	1902	1902	0
83	20241209	193400	943355094	1902	1902	1902	1902	0
84	20241209	193300	943355094	1902	1902	1902	1902	0
85	20241209	193200	943355094	1902	1902	1902	1902	0
86	20241209	193100	943355094	1902	1902	1902	1902	0
87	20241209	193000	943355094	1902	1902	1902	1902	0
88	20241209	192900	943355094	1902	1902	1902	1902	0
89	20241209	192800	943355094	1902	1902	1902	1902	0
90	20241209	192700	943355094	1902	1902	1902	1902	0
91	20241209	192600	943355094	1902	1902	1902	1902	0
92	20241209	192500	943355094	1902	1902	1902	1902	4646
93	20241209	192400	943355094	1902	1902	1902	1902	0
94	20241209	192300	943355094	1902	1902	1902	1902	0
95	20241209	192200	943355094	1902	1902	1902	1902	0
96	20241209	192100	943355094	1902	1902	1902	1902	0
97	20241209	192000	943355094	1902	1902	1902	1902	0
98	20241209	191900	943355094	1902	1902	1902	1902	0
99	20241209	191800	943355094	1902	1902	1902	1902	0
100	20241209	191700	943355094	1902	1902	1902	1902	0
101	20241209	191600	943355094	1902	1902	1902	1902	0
102	20241209	191500	943355094	1902	1902	1902	1902	0
103	20241209	191400	943355094	1902	1902	1902	1902	0
104	20241209	191300	943355094	1902	1902	1902	1902	0
105	20241209	191200	943355094	1902	1902	1902	1902	0
106	20241209	191100	943355094	1902	1902	1902	1902	0
107	20241209	191000	943355094	1902	1902	1902	1902	0
108	20241209	190900	943355094	1902	1902	1902	1902	0
109	20241209	190800	943355094	1902	1902	1902	1902	0
110	20241209	190700	943355094	1902	1902	1902	1902	0
111	20241209	190600	943355094	1902	1902	1902	1902	0
112	20241209	190500	943355094	1902	1902	1902	1902	0
113	20241209	190400	943355094	1902	1902	1902	1902	0
114	20241209	190300	943355094	1902	1902	1902	1902	0
115	20241209	190200	943355094	1902	1902	1902	1902	0
116	20241209	190100	943355094	1902	1902	1902	1902	0
117	20241209	190000	943355094	1902	1902	1902	1902	0
118	20241209	185900	943355094	1902	1902	1902	1902	0
119	20241209	185800	943355094	1902	1902	1902	1902	0
120	20241209	185700	943355094	1902	1902	1902	1902	0
121	20241209	185600	943355094	1902	1902	1902	1902	0
122	20241209	185500	943355094	1902	1902	1902	1902	4646
123	20241209	185400	943355094	1902	1902	1902	1902	0
124	20241209	185300	943355094	1902	1902	1902	1902	0
125	20241209	185200	943355094	1902	1902	1902	1902	0
126	20241209	185100	943355094	1902	1902	1902	1902	0
127	20241209	185000	943355094	1902	1902	1902	1902	0
128	20241209	184900	943355094	1902	1902	1902	1902	0
129	20241209	184800	943355094	1902	1902	1902	1902	0
130	20241209	184700	943355094	1902	1902	1902	1902	0
131	20241209	184600	943355094	1902	1902	1902	1902	0
132	20241209	184500	943355094	1902	1902	1902	1902	0
133	20241209	184400	943355094	1902	1902	1902	1902	0
134	20241209	184300	943355094	1902	1902	1902	1902	0
135	20241209	184200	943355094	1902	1902	1902	1902	0
136	20241209	184100	943355094	1902	1902	1902	1902	0
137	20241209	184000	943355094	1902	1902	1902	1902	0
138	20241209	183900	943355094	1902	1902	1902	1902	0
139	20241209	183800	943355094	1902	1902	1902	1902	0
140	20241209	183700	943355094	1902	1902	1902	1902	0
141	20241209	183600	943355094	1902	1902	1902	1902	0
142	20241209	183500	943355094	1902	1902	1902	1902	0
143	20241209	183400	943355094	1902	1902	1902	1902	0
144	20241209	183300	943355094	1902	1902	1902	1902	0
145	20241209	183200	943355094	1902	1902	1902	1902	0
146	20241209	183100	943355094	1902	1902	1902	1902	0
147	20241209	183000	943355094	1902	1902	1902	1902	0
148	20241209	182900	943355094	1902	1902	1902	1902	0
149	20241209	182800	943355094	1902	1902	1902	1902	0
150	20241209	182700	943355094	1902	1902	1902	1902	0
151	20241209	182600	943355094	1902	1902	1902	1902	0
152	20241209	182500	943355094	1902	1902	1902	1902	4646
153	20241209	182400	943355094	1902	1902	1902	1902	0
154	20241209	182300	943355094	1902	1902	1902	1902	0
155	20241209	182200	943355094	1902	1902	1902	1902	0
156	20241209	182100	943355094	1902	1902	1902	1902	0
157	20241209	182000	943355094	1902	1902	1902	1902	0
158	20241209	181900	943355094	1902	1902	1902	1902	0
159	20241209	181800	943355094	1902	1902	1902	1902	0
160	20241209	181700	943355094	1902	1902	1902	1902	0
161	20241209	181600	943355094	1902	1902	1902	1902	0
162	20241209	181500	943355094	1902	1902	1902	1902	0
163	20241209	181400	943355094	1902	1902	1902	1902	0
164	20241209	181300	943355094	1902	1902	1902	1902	0
165	20241209	181200	943355094	1902	1902	1902	1902	0
166	20241209	181100	943355094	1902	1902	1902	1902	0
167	20241209	181000	943355094	1902	1902	1902	1902	0
168	20241209	180900	943355094	1902	1902	1902	1902	0
169	20241209	180800	943355094	1902	1902	1902	1902	0
170	20241209	180700	943355094	1902	1902	1902	1902	0
171	20241209	180600	943355094	1902	1902	1902	1902	0
172	20241209	180500	943355094	1902	1902	1902	1902	0
173	20241209	180400	943355094	1902	1902	1902	1902	0
174	20241209	180300	943355094	1902	1902	1902	1902	0
175	20241209	180200	943355094	1902	1902	1902	1902	0
176	20241209	180100	943355094	1902	1902	1902	1902	0
177	20241209	180000	943355094	1902	1902	1902	1902	0
178	20241209	175900	943355094	1902	1902	1902	1902	0
179	20241209	175800	943355094	1902	1902	1902	1902	0
180	20241209	175700	943355094	1902	1902	1902	1902	0
181	20241209	175600	943355094	1902	1902	1902	1902	0
182	20241209	175500	943355094	1902	1902	1902	1902	4646
183	20241209	175400	943355094	1902	1902	1902	1902	0
184	20241209	175300	943355094	1902	1902	1902	1902	0
185	20241209	175200	943355094	1902	1902	1902	1902	0
186	20241209	175100	943355094	1902	1902	1902	1902	0
187	20241209	175000	943355094	1902	1902	1902	1902	0
188	20241209	174900	943355094	1902	1902	1902	1902	0
189	20241209	174800	943355094	1902	1902	1902	1902	0
190	20241209	174700	943355094	1902	1902	1902	1902	0
191	20241209	174600	943355094	1902	1902	1902	1902	0
192	20241209	174500	943355094	1902	1902	1902	1902	0
193	20241209	174400	943355094	1902	1902	1902	1902	0
194	20241209	174300	943355094	1902	1902	1902	1902	0
195	20241209	174200	943355094	1902	1902	1902	1902	0
196	20241209	174100	943355094	1902	1902	1902	1902	0
197	20241209	174000	943355094	1902	1902	1902	1902	0
198	20241209	173900	943355094	1902	1902	1902	1902	0
199	20241209	173800	943355094	1902	1902	1902	1902	0
200	20241209	173700	943355094	1902	1902	1902	1902	0
201	20241209	173600	943355094	1902	1902	1902	1902	0
202	20241209	173500	943355094	1902	1902	1902	1902	0
203	20241209	173400	943355094	1902	1902	1902	1902	0
204	20241209	173300	943355094	1902	1902	1902	1902	0
205	20241209	173200	943355094	1902	1902	1902	1902	0
206	20241209	173100	943355094	1902	1902	1902	1902	0
207	20241209	173000	943355094	1902	1902	1902	1902	0
208	20241209	172900	943355094	1902	1902	1902	1902	0
209	20241209	172800	943355094	1902	1902	1902	1902	0
210	20241209	172700	943355094	1902	1902	1902	1902	0
211	20241209	172600	943355094	1902	1902	1902	1902	0
212	20241209	172500	943355094	1902	1902	1902	1902	4646
213	20241209	172400	943355094	1902	1902	1902	1902	0
214	20241209	172300	943355094	1902	1902	1902	1902	0
215	20241209	172200	943355094	1902	1902	1902	1902	0
216	20241209	172100	943355094	1902	1902	1902	1902	0
217	20241209	172000	943355094	1902	1902	1902	1902	0
218	20241209	171900	943355094	1902	1902	1902	1902	0
219	20241209	171800	943355094	1902	1902	1902	1902	0
220	20241209	171700	943355094	1902	1902	1902	1902	0
221	20241209	171600	943355094	1902	1902	1902	1902	0
222	20241209	171500	943355094	1902	1902	1902	1902	0
223	20241209	171400	943355094	1902	1902	1902	1902	0
224	20241209	171300	943355094	1902	1902	1902	1902	0
225	20241209	171200	943355094	1902	1902	1902	1902	0
226	20241209	171100	943355094	1902	1902	1902	1902	0
227	20241209	171000	943355094	1902	1902	1902	1902	0
228	20241209	170900	943355094	1902	1902	1902	1902	0
229	20241209	170800	943355094	1902	1902	1902	1902	0
230	20241209	170700	943355094	1902	1902	1902	1902	0
231	20241209	170600	943355094	1902	1902	1902	1902	0
232	20241209	170500	943355094	1902	1902	1902	1902	0
233	20241209	170400	943355094	1902	1902	1902	1902	0
234	20241209	170300	943355094	1902	1902	1902	1902	0
235	20241209	170200	943355094	1902	1902	1902	1902	0
236	20241209	170100	943355094	1902	1902	1902	1902	0
237	20241209	170000	943355094	1902	1902	1902	1902	0
238	20241209	165900	943355094	1902	1902	1902	1902	0
239	20241209	165800	943355094	1902	1902	1902	1902	0
240	20241209	165700	943355094	1902	1902	1902	1902	0
241	20241209	165600	943355094	1902	1902	1902	1902	0
242	20241209	165500	943355094	1902	1902	1902	1902	4646
243	20241209	165400	943355094	1902	1902	1902	1902	0
244	20241209	165300	943355094	1902	1902	1902	1902	0
245	20241209	165200	943355094	1902	1902	1902	1902	0
246	20241209	165100	943355094	1902	1902	1902	1902	0
247	20241209	165000	943355094	1902	1902	1902	1902	0
248	20241209	164900	943355094	1902	1902	1902	1902	0
249	20241209	164800	943355094	1902	1902	1902	1902	0
250	20241209	164700	943355094	1902	1902	1902	1902	0
251	20241209	164600	943355094	1902	1902	1902	1902	0
252	20241209	164500	943355094	1902	1902	1902	1902	0
253	20241209	164400	943355094	1902	1902	1902	1902	0
254	20241209	164300	943355094	1902	1902	1902	1902	0
255	20241209	164200	943355094	1902	1902	1902	1902	0
256	20241209	164100	943355094	1902	1902	1902	1902	0
257	20241209	164000	943355094	1902	1902	1902	1902	0
258	20241209	163900	943355094	1902	1902	1902	1902	0
259	20241209	163800	943355094	1902	1902	1902	1902	0
260	20241209	163700	943355094	1902	1902	1902	1902	0
261	20241209	163600	943355094	1902	1902	1902	1902	0
262	20241209	163500	943355094	1902	1902	1902	1902	0
263	20241209	163400	943355094	1902	1902	1902	1902	0
264	20241209	163300	943355094	1902	1902	1902	1902	0
265	20241209	163200	943355094	1902	1902	1902	1902	0
266	20241209	163100	943355094	1902	1902	1902	1902	0
267	20241209	163000	943355094	1902	1902	1902	1902	0
268	20241209	162900	943355094	1902	1902	1902	1902	0
269	20241209	162800	943355094	1902	1902	1902	1902	0
270	20241209	162700	943355094	1902	1902	1902	1902	0
271	20241209	162600	943355094	1902	1902	1902	1902	0
272	20241209	162500	943355094	1902	1902	1902	1902	4646
273	20241209	162400	943355094	1902	1902	1902	1902	0
274	20241209	162300	943355094	1902	1902	1902	1902	0
275	20241209	162200	943355094	1902	1902	1902	1902	0
276	20241209	162100	943355094	1902	1902	1902	1902	0
277	20241209	162000	943355094	1902	1902	1902	1902	0
278	20241209	161900	943355094	1902	1902	1902	1902	0
279	20241209	161800	943355094	1902	1902	1902	1902	0
280	20241209	161700	943355094	1902	1902	1902	1902	0
281	20241209	161600	943355094	1902	1902	1902	1902	0
282	20241209	161500	943355094	1902	1902	1902	1902	0
283	20241209	161400	943355094	1902	1902	1902	1902	0
284	20241209	161300	943355094	1902	1902	1902	1902	0
285	20241209	161200	943355094	1902	1902	1902	1902	0
286	20241209	161100	943355094	1902	1902	1902	1902	0
287	20241209	161000	943355094	1902	1902	1902	1902	0
288	20241209	160900	943355094	1902	1902	1902	1902	0
289	20241209	160800	943355094	1902	1902	1902	1902	0
290	20241209	160700	943355094	1902	1902	1902	1902	0
291	20241209	160600	943355094	1902	1902	1902	1902	0
292	20241209	160500	943355094	1902	1902	1902	1902	0
293	20241209	160400	943355094	1902	1902	1902	1902	0
294	20241209	160300	943355094	1902	1902	1902	1902	0
295	20241209	160200	943355094	1902	1902	1902	1902	0
296	20241209	160100	943355094	1902	1902	1902	1902	0
297	20241209	160000	943355094	1902	1902	1902	1902	0
298	20241209	155900	943355094	1902	1902	1902	1902	0
299	20241209	155800	943355094	1902	1902	1902	1902	0
300	20241209	155700	943355094	1902	1902	1902	1902	0
301	20241209	155600	943355094	1902	1902	1902	1902	0
302	20241209	155500	943355094	1902	1902	1902	1902	4646
303	20241209	155400	943355094	1902	1902	1902	1902	0
304	20241209	155300	943355094	1902	1902	1902	1902	0
305	20241209	155200	943355094	1902	1902	1902	1902	0
306	20241209	155100	943355094	1902	1902	1902	1902	0
307	20241209	155000	943355094	1902	1902	1902	1902	0
308	20241209	154900	943355094	1902	1902	1902	1902	0
309	20241209	154800	943355094	1902	1902	1902	1902	0
310	20241209	154700	943355094	1902	1902	1902	1902	0
311	20241209	154600	943355094	1902	1902	1902	1902	0
312	20241209	154500	943355094	1902	1902	1902	1902	0
313	20241209	154400	943355094	1902	1902	1902	1902	0
314	20241209	154300	943355094	1902	1902	1902	1902	0
315	20241209	154200	943355094	1902	1902	1902	1902	0
316	20241209	154100	943355094	1902	1902	1902	1902	0
317	20241209	154000	943355094	1902	1902	1902	1902	0
318	20241209	153900	943355094	1902	1902	1902	1902	0
319	20241209	153800	943355094	1902	1902	1902	1902	0
320	20241209	153700	943355094	1902	1902	1902	1902	0
321	20241209	153600	943355094	1902	1902	1902	1902	0
322	20241209	153500	943355094	1902	1902	1902	1902	0
323	20241209	153400	943355094	1902	1902	1902	1902	0
324	20241209	153300	943355094	1902	1902	1902	1902	0
325	20241209	153200	943355094	1902	1902	1902	1902	0
326	20241209	153100	943355094	1902	1902	1902	1902	0
327	20241209	153000	943355094	1902	1902	1902	1902	4646
328	20241209	152900	934518402	1910	1910	1910	1910	0
329	20241209	152800	934518402	1910	1910	1910	1910	0
330	20241209	152700	934518402	1910	1910	1910	1910	0
331	20241209	152600	934518402	1910	1910	1910	1910	0
332	20241209	152500	934518402	1910	1910	1910	1910	0
333	20241209	152400	934518402	1910	1910	1910	1910	0
334	20241209	152300	934518402	1910	1910	1910	1910	0
335	20241209	152200	934518402	1910	1910	1910	1910	0
336	20241209	152100	934518402	1910	1910	1910	1910	0
337	20241209	152000	934518402	1910	1910	1910	1910	0
338	20241209	151900	934518402	1910	1918	1918	1910	2189
339	20241209	151800	930333826	1912	1914	1914	1912	2711
340	20241209	151700	925147342	1914	1920	1920	1914	171
341	20241209	151600	924819721	1928	1928	1928	1920	1491
342	20241209	151500	921951203	1925	1928	1928	1925	16
343	20241209	151400	921920400	1925	1925	1925	1925	0
344	20241209	151300	921920400	1925	1928	1928	1925	6
345	20241209	151200	921908835	1933	1933	1933	1933	0
346	20241209	151100	921908835	1933	1933	1933	1933	1
347	20241209	151000	921906902	1933	1929	1934	1929	1001
348	20241209	150900	919970974	1934	1933	1934	1933	577
349	20241209	150800	918855156	1924	1924	1924	1924	1316
350	20241209	150700	916323172	1924	1924	1924	1924	345
351	20241209	150600	915659392	1935	1935	1935	1930	875
352	20241209	150500	913968157	1936	1936	1936	1935	181
353	20241209	150400	913617796	1936	1924	1936	1924	501
354	20241209	150300	912647872	1925	1937	1937	1925	519
355	20241209	150200	911648773	1924	1922	1924	1922	1210
356	20241209	150100	909321001	1923	1915	1923	1915	3498
357	20241209	150000	902622315	1914	1914	1914	1914	0
358	20241209	145900	902622315	1914	1914	1914	1914	0
359	20241209	145800	902622315	1914	1914	1914	1914	0
360	20241209	145700	902622315	1914	1914	1914	1914	2597
361	20241209	145600	897651657	1914	1915	1915	1914	569
362	20241209	145500	896562583	1913	1913	1913	1913	0
363	20241209	145400	896562583	1913	1913	1913	1913	0
364	20241209	145300	896562583	1913	1914	1914	1913	3401
365	20241209	145200	890055432	1913	1913	1913	1913	0
366	20241209	145100	890055432	1913	1914	1914	1913	1968
367	20241209	145000	886290548	1913	1929	1929	1912	2411
368	20241209	144900	881667296	1929	1929	1929	1929	0
369	20241209	144800	881667296	1929	1929	1929	1929	260
370	20241209	144700	881165756	1928	1928	1928	1928	0
371	20241209	144600	881165756	1928	1928	1928	1928	0
372	20241209	144500	881165756	1928	1930	1930	1928	217
373	20241209	144400	880747272	1933	1933	1933	1933	0
374	20241209	144300	880747272	1933	1933	1933	1933	2
375	20241209	144200	880743406	1937	1937	1937	1937	2
376	20241209	144100	880739532	1937	1937	1937	1937	4
377	20241209	144000	880731784	1937	1937	1940	1937	436
378	20241209	143900	879887246	1937	1937	1937	1937	0
379	20241209	143800	879887246	1937	1937	1937	1937	0
380	20241209	143700	879887246	1937	1937	1937	1937	0
381	20241209	143600	879887246	1937	1937	1937	1937	0
382	20241209	143500	879887246	1937	1937	1937	1937	677
383	20241209	143400	878575897	1937	1937	1937	1937	2
384	20241209	143300	878572023	1937	1937	1937	1937	0
385	20241209	143200	878572023	1937	1940	1940	1937	329
386	20241209	143100	877934549	1940	1940	1940	1940	4
387	20241209	143000	877926789	1937	1937	1937	1937	954
388	20241209	142900	876078891	1937	1937	1937	1937	0
389	20241209	142800	876078891	1937	1937	1937	1937	1
390	20241209	142700	876076954	1937	1938	1938	1937	450
391	20241209	142600	875205148	1938	1938	1938	1938	0
392	20241209	142500	875205148	1938	1938	1938	1938	250
393	20241209	142400	874720648	1938	1938	1938	1938	50
394	20241209	142300	874623748	1937	1937	1937	1937	0
395	20241209	142200	874623748	1937	1937	1937	1937	1
396	20241209	142100	874621811	1942	1942	1942	1942	27
397	20241209	142000	874569377	1941	1941	1941	1941	0
398	20241209	141900	874569377	1941	1944	1944	1941	1378
399	20241209	141800	871894649	1941	1943	1944	1941	61
400	20241209	141700	871776108	1941	1941	1941	1941	1000
401	20241209	141600	869835108	1941	1940	1941	1940	1099
402	20241209	141500	867702049	1940	1940	1940	1940	535
403	20241209	141400	866664149	1936	1936	1936	1936	130
404	20241209	141300	866412469	1936	1936	1936	1936	0
405	20241209	141200	866412469	1936	1936	1936	1936	0
406	20241209	141100	866412469	1936	1931	1936	1931	204
407	20241209	141000	866018540	1941	1941	1941	1941	0
408	20241209	140900	866018540	1941	1941	1941	1941	16
409	20241209	140800	865987484	1941	1931	1941	1931	72
410	20241209	140700	865847752	1931	1930	1931	1930	46
411	20241209	140600	865758927	1931	1932	1932	1931	206
412	20241209	140500	865361034	1931	1931	1931	1931	0
413	20241209	140400	865361034	1931	1931	1931	1931	25
414	20241209	140300	865312759	1931	1931	1931	1931	0
415	20241209	140200	865312759	1931	1931	1931	1931	0
416	20241209	140100	865312759	1931	1931	1936	1931	1022
417	20241209	140000	863339027	1931	1931	1931	1931	2006
418	20241209	135900	859465441	1941	1941	1941	1941	0
419	20241209	135800	859465441	1941	1941	1941	1941	1
420	20241209	135700	859463500	1943	1943	1943	1943	0
421	20241209	135600	859463500	1943	1943	1943	1943	4
422	20241209	135500	859455728	1930	1930	1930	1930	0
423	20241209	135400	859455728	1930	1938	1943	1930	21
424	20241209	135300	859415151	1930	1930	1930	1930	0
425	20241209	135200	859415151	1930	1934	1934	1930	89
426	20241209	135100	859243234	1935	1935	1935	1935	11
427	20241209	135000	859221949	1935	1943	1943	1935	402
428	20241209	134900	858443020	1940	1943	1943	1940	1128
429	20241209	134800	856254370	1940	1940	1940	1940	18
430	20241209	134700	856219450	1944	1936	1944	1936	57
431	20241209	134600	856108982	1944	1948	1948	1944	3
432	20241209	134500	856103146	1924	1930	1948	1924	1302
433	20241209	134400	853592051	1948	1931	1948	1930	66
434	20241209	134300	853464638	1948	1948	1948	1948	16
435	20241209	134200	853433470	1949	1946	1949	1946	2
436	20241209	134100	853429575	1911	1946	1946	1911	2091
437	20241209	134000	849395489	1946	1946	1946	1946	282
438	20241209	133900	848846717	1946	1946	1946	1946	0
439	20241209	133800	848846717	1946	1946	1946	1946	2
440	20241209	133700	848842825	1937	1937	1937	1937	0
441	20241209	133600	848842825	1937	1930	1937	1930	512
442	20241209	133500	847851891	1929	1929	1930	1929	1282
443	20241209	133400	845378899	1920	1925	1925	1920	259
444	20241209	133300	844881119	1928	1928	1928	1928	65
445	20241209	133200	844755799	1928	1928	1928	1928	10
446	20241209	133100	844736519	1928	1929	1929	1928	36
447	20241209	133000	844667090	1929	1929	1929	1929	40
448	20241209	132900	844589930	1929	1929	1929	1929	0
449	20241209	132800	844589930	1929	1929	1929	1920	67
450	20241209	132700	844460723	1929	1930	1930	1929	87
451	20241209	132600	844292893	1929	1929	1929	1929	0
452	20241209	132500	844292893	1929	1929	1929	1929	0
453	20241209	132400	844292893	1929	1929	1929	1929	0
454	20241209	132300	844292893	1929	1924	1929	1924	12
455	20241209	132200	844269750	1911	1911	1911	1911	92
456	20241209	132100	844093938	1911	1911	1911	1911	105
457	20241209	132000	843893283	1911	1911	1911	1911	103
458	20241209	131900	843696450	1911	1918	1918	1911	3000
459	20241209	131800	837960449	1931	1931	1931	1931	0
460	20241209	131700	837960449	1931	1931	1931	1931	0
461	20241209	131600	837960449	1931	1927	1931	1927	500
462	20241209	131500	836996630	1911	1924	1924	1911	5047
463	20241209	131400	827341731	1925	1925	1925	1925	55
464	20241209	131300	827235856	1925	1931	1931	1925	2576
465	20241209	131200	822271907	1930	1930	1930	1930	0
466	20241209	131100	822271907	1930	1930	1930	1930	3
467	20241209	131000	822266117	1930	1943	1943	1929	5805
468	20241209	130900	811026026	1948	1942	1948	1942	13
469	20241209	130800	811000763	1941	1941	1941	1941	7
470	20241209	130700	810987176	1948	1947	1948	1947	2
471	20241209	130600	810983281	1951	1951	1951	1951	0
472	20241209	130500	810983281	1951	1951	1951	1951	2
473	20241209	130400	810979379	1942	1942	1942	1942	10
474	20241209	130300	810959959	1940	1947	1947	1940	1530
475	20241209	130200	807990247	1953	1953	1953	1953	2
476	20241209	130100	807986341	1955	1955	1955	1955	1
477	20241209	130000	807984386	1940	1940	1940	1940	0
478	20241209	125900	807984386	1940	1940	1940	1940	0
479	20241209	125800	807984386	1940	1938	1940	1938	194
480	20241209	125700	807608394	1936	1936	1936	1936	0
481	20241209	125600	807608394	1936	1936	1936	1936	0
482	20241209	125500	807608394	1936	1936	1936	1936	0
483	20241209	125400	807608394	1936	1939	1939	1936	700
484	20241209	125300	806252385	1954	1955	1955	1954	161
485	20241209	125200	805937788	1957	1965	1965	1957	1447
486	20241209	125100	803103487	1965	1964	1968	1964	1992
487	20241209	125000	799189208	1964	1958	1964	1958	5089
488	20241209	124900	789209391	1958	1940	1958	1940	1964
489	20241209	124800	785378548	1939	1930	1939	1930	64
490	20241209	124700	785254476	1927	1928	1928	1927	352
491	20241209	124600	784575872	1926	1926	1927	1926	397
492	20241209	124500	783810991	1926	1926	1926	1926	0
493	20241209	124400	783810991	1926	1926	1926	1926	24
494	20241209	124300	783764767	1926	1923	1926	1923	417
495	20241209	124200	782961955	1921	1939	1939	1920	2355
496	20241209	124100	778423453	1934	1934	1934	1930	232
497	20241209	124000	777974804	1935	1945	1945	1935	1276
498	20241209	123900	775501745	1945	1945	1945	1945	6
499	20241209	123800	775490075	1944	1945	1945	1944	2332
500	20241209	123700	770956654	1945	1945	1945	1945	1
501	20241209	123600	770954709	1948	1948	1948	1948	0
502	20241209	123500	770954709	1948	1948	1948	1948	2
503	20241209	123400	770950813	1940	1948	1948	1940	3052
504	20241209	123300	765028771	1954	1954	1954	1954	0
505	20241209	123200	765028771	1954	1954	1954	1954	1
506	20241209	123100	765026817	1954	1954	1954	1954	268
507	20241209	123000	764503145	1954	1941	1954	1940	2715
508	20241209	122900	759235902	1941	1941	1941	1941	1
509	20241209	122800	759233961	1940	1954	1954	1940	2286
510	20241209	122700	754793199	1958	1958	1958	1958	800
511	20241209	122600	753226799	1958	1957	1958	1957	1001
512	20241209	122500	751267668	1957	1957	1957	1957	301
513	20241209	122400	750678611	1957	1941	1957	1941	5
514	20241209	122300	750668860	1961	1961	1961	1961	0
515	20241209	122200	750668860	1961	1958	1961	1958	1120
516	20241209	122100	748472832	1961	1952	1961	1952	301
517	20241209	122000	747884360	1943	1940	1948	1940	1659
518	20241209	121900	744658335	1930	1931	1931	1930	60
519	20241209	121800	744542477	1940	1931	1941	1931	4
520	20241209	121700	744534734	1932	1937	1937	1932	569
521	20241209	121600	743433282	1937	1943	1943	1937	91
522	20241209	121500	743256599	1943	1939	1944	1939	1203
523	20241209	121400	740922320	1940	1928	1940	1928	2557
524	20241209	121300	735962889	1928	1915	1928	1908	15375
525	20241209	121200	706602669	1916	1949	1949	1916	3510
526	20241209	121100	699773650	1950	1960	1960	1950	11576
527	20241209	121000	677154600	1960	1958	1960	1958	651
528	20241209	120900	675879766	1958	1951	1958	1951	996
529	20241209	120800	673930737	1953	1947	1953	1947	1419
530	20241209	120700	671163447	1949	1949	1949	1946	1028
531	20241209	120600	669162891	1947	1948	1948	1947	1593
532	20241209	120500	666061212	1948	1948	1948	1947	3777
533	20241209	120400	658705367	1948	1949	1952	1948	6344
534	20241209	120300	646341283	1949	1945	1955	1945	6704
535	20241209	120200	633275274	1947	1939	1947	1936	6348
536	20241209	120100	620959510	1939	1933	1939	1933	567
537	20241209	120000	619862702	1926	1926	1926	1926	0
538	20241209	115900	619862702	1926	1934	1935	1926	1462
539	20241209	115800	617038637	1934	1930	1934	1930	258
540	20241209	115700	616540451	1931	1926	1931	1926	2107
541	20241209	115600	612477401	1926	1920	1926	1901	2073
542	20241209	115500	608496421	1920	1908	1924	1906	4268
543	20241209	115400	600312487	1900	1885	1909	1885	2244
544	20241209	115300	596060365	1883	1879	1883	1878	2103
545	20241209	115200	592103644	1875	1875	1875	1875	0
546	20241209	115100	592103644	1875	1875	1875	1875	7
547	20241209	115000	592090519	1880	1880	1880	1880	0
548	20241209	114900	592090519	1880	1872	1880	1872	1379
549	20241209	114800	589507093	1862	1862	1862	1862	0
550	20241209	114700	589507093	1862	1862	1862	1862	0
551	20241209	114600	589507093	1862	1862	1862	1862	0
552	20241209	114500	589507093	1862	1863	1863	1862	500
553	20241209	114400	588576073	1862	1862	1862	1862	0
554	20241209	114300	588576073	1862	1869	1880	1862	585
555	20241209	114200	587477571	1866	1866	1866	1866	0
556	20241209	114100	587477571	1866	1863	1866	1863	553
557	20241209	114000	586445885	1864	1864	1864	1864	19
558	20241209	113900	586410469	1861	1861	1861	1861	0
559	20241209	113800	586410469	1861	1863	1863	1861	1233
560	20241209	113700	584115427	1863	1863	1863	1863	83
561	20241209	113600	583960798	1863	1863	1863	1863	2
562	20241209	113500	583957072	1861	1861	1861	1861	0
563	20241209	113400	583957072	1861	1861	1861	1861	0
564	20241209	113300	583957072	1861	1861	1861	1861	6
565	20241209	113200	583945906	1860	1860	1860	1860	1
566	20241209	113100	583944046	1861	1861	1861	1861	194
567	20241209	113000	583583012	1861	1859	1861	1859	380
568	20241209	112900	582876532	1859	1860	1860	1859	360
569	20241209	112800	582207291	1859	1859	1859	1859	203
570	20241209	112700	581829914	1853	1859	1859	1853	2010
571	20241209	112600	578103368	1859	1859	1859	1859	0
572	20241209	112500	578103368	1859	1859	1860	1859	285
573	20241209	112400	577573503	1859	1859	1859	1859	700
574	20241209	112300	576272203	1859	1859	1859	1859	5
575	20241209	112200	576262908	1859	1859	1859	1859	131
576	20241209	112100	576019379	1859	1863	1863	1859	350
577	20241209	112000	575368515	1863	1863	1863	1863	0
578	20241209	111900	575368515	1863	1863	1863	1863	19
579	20241209	111800	575333118	1863	1863	1863	1863	23
580	20241209	111700	575290269	1859	1855	1859	1855	348
581	20241209	111600	574644725	1864	1864	1864	1864	0
582	20241209	111500	574644725	1864	1864	1864	1864	5
583	20241209	111400	574635405	1855	1855	1855	1855	497
584	20241209	111300	573713470	1855	1866	1866	1855	1002
585	20241209	111200	571853899	1856	1856	1856	1856	0
586	20241209	111100	571853899	1856	1859	1859	1856	1010
587	20241209	111000	569978616	1859	1859	1859	1859	0
588	20241209	110900	569978616	1859	1866	1866	1859	289
589	20241209	110800	569440672	1861	1861	1861	1861	0
590	20241209	110700	569440672	1861	1861	1861	1861	108
591	20241209	110600	569239684	1864	1864	1864	1864	108
592	20241209	110500	569038372	1864	1864	1864	1864	1
593	20241209	110400	569036508	1861	1861	1861	1861	242
594	20241209	110300	568586146	1864	1864	1864	1864	335
595	20241209	110200	567961706	1864	1864	1864	1864	0
596	20241209	110100	567961706	1864	1864	1864	1864	1020
597	20241209	110000	566060426	1865	1861	1865	1860	1123
598	20241209	105900	563969996	1860	1860	1860	1856	2030
599	20241209	105800	560197973	1861	1861	1861	1861	0
600	20241209	105700	560197973	1861	1861	1861	1861	10
601	20241209	105600	560179363	1861	1861	1861	1861	1
602	20241209	105500	560177502	1860	1860	1860	1860	0
603	20241209	105400	560177502	1860	1860	1860	1860	0
604	20241209	105300	560177502	1860	1864	1865	1860	3619
605	20241209	105200	553436617	1862	1862	1862	1861	490
606	20241209	105100	552524489	1863	1863	1863	1863	0
607	20241209	105000	552524489	1863	1863	1863	1863	329
608	20241209	104900	551911562	1864	1867	1867	1864	2387
609	20241209	104800	547458292	1867	1868	1868	1867	11
610	20241209	104700	547437746	1866	1869	1869	1866	2960
611	20241209	104600	541912026	1870	1870	1870	1870	0
612	20241209	104500	541912026	1870	1872	1872	1870	775
613	20241209	104400	540462200	1872	1872	1872	1872	392
614	20241209	104300	539728376	1872	1872	1872	1872	1
615	20241209	104200	539726504	1871	1873	1875	1871	603
616	20241209	104100	538596179	1875	1875	1877	1875	1161
617	20241209	104000	536419286	1875	1868	1875	1868	737
618	20241209	103900	535042346	1868	1868	1868	1868	124
619	20241209	103800	534810714	1870	1870	1870	1870	10
620	20241209	103700	534792014	1870	1870	1870	1870	206
621	20241209	103600	534406794	1870	1870	1870	1870	2
622	20241209	103500	534403054	1870	1870	1870	1870	1
623	20241209	103400	534401184	1870	1870	1870	1870	0
624	20241209	103300	534401184	1870	1869	1870	1869	5390
625	20241209	103200	524327273	1864	1869	1870	1864	1130
626	20241209	103100	522217463	1870	1870	1870	1870	50
627	20241209	103000	522123963	1871	1871	1871	1871	1
628	20241209	102900	522122092	1870	1867	1872	1867	181
629	20241209	102800	521783920	1872	1872	1872	1872	300
630	20241209	102700	521222320	1874	1869	1874	1869	2
631	20241209	102600	521218577	1864	1864	1864	1864	5
632	20241209	102500	521209257	1876	1876	1876	1876	51
633	20241209	102400	521113581	1857	1877	1877	1857	2
634	20241209	102300	521109847	1858	1858	1872	1858	3130
635	20241209	102200	515294279	1857	1870	1870	1857	6574
636	20241209	102100	503037929	1871	1877	1877	1871	2184
637	20241209	102000	498947365	1877	1877	1877	1877	106
638	20241209	101900	498748403	1877	1877	1877	1877	0
639	20241209	101800	498748403	1877	1877	1877	1877	0
640	20241209	101700	498748403	1877	1877	1877	1877	501
641	20241209	101600	497808026	1875	1875	1875	1875	0
642	20241209	101500	497808026	1875	1875	1875	1875	1005
643	20241209	101400	495923651	1877	1878	1878	1877	2221
644	20241209	101300	491754679	1877	1877	1877	1877	0
645	20241209	101200	491754679	1877	1877	1877	1877	300
646	20241209	101100	491191579	1877	1880	1880	1877	493
647	20241209	101000	490265030	1885	1885	1885	1885	290
648	20241209	100900	489718380	1885	1888	1888	1885	3443
649	20241209	100800	483224614	1887	1884	1887	1882	10786
650	20241209	100700	462893896	1884	1884	1884	1884	0
651	20241209	100600	462893896	1884	1884	1884	1884	150
652	20241209	100500	462611296	1884	1884	1884	1879	400
653	20241209	100400	461857701	1884	1884	1884	1884	1234
654	20241209	100300	459532845	1885	1884	1885	1884	1111
655	20241209	100200	457439482	1885	1881	1885	1881	501
656	20241209	100100	456495206	1881	1870	1881	1870	3693
657	20241209	100000	449589285	1870	1869	1870	1869	1914
658	20241209	095900	446010106	1870	1877	1877	1870	1539
659	20241209	095800	443122187	1876	1876	1876	1862	793
660	20241209	095700	441634587	1876	1861	1876	1861	2
661	20241209	095600	441630850	1877	1857	1877	1852	2079
662	20241209	095500	437771832	1858	1881	1881	1858	8777
663	20241209	095400	421440430	1882	1865	1885	1865	621
664	20241209	095300	420276854	1865	1867	1867	1865	1257
665	20241209	095200	417931262	1870	1879	1879	1870	1021
666	20241209	095100	416021983	1867	1876	1879	1867	1594
667	20241209	095000	413028438	1878	1884	1884	1878	403
668	20241209	094900	412270492	1884	1884	1885	1884	207
669	20241209	094800	411880454	1884	1883	1885	1882	2330
670	20241209	094700	407492415	1883	1868	1883	1850	6713
671	20241209	094600	395003367	1872	1866	1872	1866	6103
672	20241209	094500	383611622	1866	1872	1872	1866	4875
673	20241209	094400	374508450	1872	1872	1872	1872	2070
674	20241209	094300	370633410	1868	1868	1868	1868	0
675	20241209	094200	370633410	1868	1868	1868	1868	0
676	20241209	094100	370633410	1868	1869	1869	1868	110
677	20241209	094000	370427831	1870	1866	1870	1866	1741
678	20241209	093900	367175041	1866	1869	1870	1866	7006
679	20241209	093800	354083850	1869	1874	1880	1869	10916
680	20241209	093700	333679420	1873	1879	1879	1873	1747
681	20241209	093600	330405556	1896	1898	1898	1896	580
682	20241209	093500	329305874	1877	1883	1898	1873	3936
683	20241209	093400	321922639	1901	1902	1902	1896	504
684	20241209	093300	320964040	1902	1900	1902	1900	1180
685	20241209	093200	318719779	1875	1880	1880	1873	2334
686	20241209	093100	314344221	1875	1880	1880	1875	2473
687	20241209	093000	309700966	1880	1881	1881	1880	452
688	20241209	092900	308851156	1882	1909	1909	1881	1712
689	20241209	092800	305630855	1910	1883	1910	1880	1903
690	20241209	092700	302051052	1884	1886	1890	1884	3252
691	20241209	092600	295915985	1886	1887	1888	1883	5714
692	20241209	092500	285146540	1888	1902	1902	1888	5561
693	20241209	092400	274609558	1901	1901	1901	1901	60
694	20241209	092300	274495498	1899	1901	1901	1898	1343
695	20241209	092200	271944298	1900	1916	1916	1900	551
696	20241209	092100	270895176	1900	1895	1916	1893	3238
697	20241209	092000	264740933	1895	1900	1900	1893	4464
698	20241209	091900	256270324	1900	1906	1909	1890	1062
699	20241209	091800	254261179	1900	1900	1906	1874	6096
700	20241209	091700	242697760	1900	1900	1904	1864	7132
701	20241209	091600	229152415	1900	1922	1922	1900	9520
702	20241209	091500	210984913	1922	1949	1949	1922	5354
703	20241209	091400	200637103	1949	1950	1950	1949	121
704	20241209	091300	200401173	1950	1967	1982	1950	7627
705	20241209	091200	185353744	1947	1930	1947	1930	13904
706	20241209	091100	158447982	1930	1915	1930	1915	3201
707	20241209	091000	152295354	1910	1930	1930	1910	6682
708	20241209	090900	139440288	1930	1948	1950	1930	8363
709	20241209	090800	123229011	1948	1949	1950	1921	1382
710	20241209	090700	120555628	1949	1954	1954	1949	2945
711	20241209	090600	114813881	1955	1956	1957	1955	1380
712	20241209	090500	112115159	1956	1960	1960	1955	1924
713	20241209	090400	108348296	1960	1987	1989	1960	8627
714	20241209	090300	91284857	1989	1997	1997	1989	9919
715	20241209	090200	71514736	1997	2015	2015	1997	18162
716	20241209	090100	35037555	2015	2035	2035	2015	4952
717	20241209	090000	25024565	2055	2020	2060	2020	11853