KissMeData/343090/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	212100	8423792	1973	1942	1973	1938	671
3	20241219	212000	8423792	1973	1973	1973	1973	0
4	20241219	211900	8423792	1973	1973	1973	1973	0
5	20241219	211800	8423792	1973	1973	1973	1973	0
6	20241219	211700	8423792	1973	1973	1973	1973	0
7	20241219	211600	8423792	1973	1973	1973	1973	0
8	20241219	211500	8423792	1973	1973	1973	1973	0
9	20241219	211400	8423792	1973	1973	1973	1973	0
10	20241219	211300	8423792	1973	1973	1973	1973	0
11	20241219	211200	8423792	1973	1973	1973	1973	0
12	20241219	211100	8423792	1973	1973	1973	1973	0
13	20241219	211000	8423792	1973	1973	1973	1973	0
14	20241219	210900	8423792	1973	1973	1973	1973	0
15	20241219	210800	8423792	1973	1973	1973	1973	0
16	20241219	210700	8423792	1973	1973	1973	1973	0
17	20241219	210600	8423792	1973	1973	1973	1973	0
18	20241219	210500	8423792	1973	1973	1973	1973	0
19	20241219	210400	8423792	1973	1973	1973	1973	0
20	20241219	210300	8423792	1973	1973	1973	1973	0
21	20241219	210200	8423792	1973	1973	1973	1973	0
22	20241219	210100	8423792	1973	1973	1973	1973	0
23	20241219	210000	8423792	1973	1973	1973	1973	0
24	20241219	205900	8423792	1973	1973	1973	1973	0
25	20241219	205800	8423792	1973	1973	1973	1973	0
26	20241219	205700	8423792	1973	1973	1973	1973	0
27	20241219	205600	8423792	1973	1973	1973	1973	0
28	20241219	205500	8423792	1973	1973	1973	1973	0
29	20241219	205400	8423792	1973	1973	1973	1973	0
30	20241219	205300	8423792	1973	1973	1973	1973	0
31	20241219	205200	8423792	1973	1973	1973	1973	0
32	20241219	205100	8423792	1973	1942	1973	1938	671
33	20241219	205000	8423792	1973	1973	1973	1973	0
34	20241219	204900	8423792	1973	1973	1973	1973	0
35	20241219	204800	8423792	1973	1973	1973	1973	0
36	20241219	204700	8423792	1973	1973	1973	1973	0
37	20241219	204600	8423792	1973	1973	1973	1973	0
38	20241219	204500	8423792	1973	1973	1973	1973	0
39	20241219	204400	8423792	1973	1973	1973	1973	0
40	20241219	204300	8423792	1973	1973	1973	1973	0
41	20241219	204200	8423792	1973	1973	1973	1973	0
42	20241219	204100	8423792	1973	1973	1973	1973	0
43	20241219	204000	8423792	1973	1973	1973	1973	0
44	20241219	203900	8423792	1973	1973	1973	1973	0
45	20241219	203800	8423792	1973	1973	1973	1973	0
46	20241219	203700	8423792	1973	1973	1973	1973	0
47	20241219	203600	8423792	1973	1973	1973	1973	0
48	20241219	203500	8423792	1973	1973	1973	1973	0
49	20241219	203400	8423792	1973	1973	1973	1973	0
50	20241219	203300	8423792	1973	1973	1973	1973	0
51	20241219	203200	8423792	1973	1973	1973	1973	0
52	20241219	203100	8423792	1973	1973	1973	1973	0
53	20241219	203000	8423792	1973	1973	1973	1973	0
54	20241219	202900	8423792	1973	1973	1973	1973	0
55	20241219	202800	8423792	1973	1973	1973	1973	0
56	20241219	202700	8423792	1973	1973	1973	1973	0
57	20241219	202600	8423792	1973	1973	1973	1973	0
58	20241219	202500	8423792	1973	1973	1973	1973	0
59	20241219	202400	8423792	1973	1973	1973	1973	0
60	20241219	202300	8423792	1973	1973	1973	1973	0
61	20241219	202200	8423792	1973	1973	1973	1973	0
62	20241219	202100	8423792	1973	1942	1973	1938	671
63	20241219	202000	8423792	1973	1973	1973	1973	0
64	20241219	201900	8423792	1973	1973	1973	1973	0
65	20241219	201800	8423792	1973	1973	1973	1973	0
66	20241219	201700	8423792	1973	1973	1973	1973	0
67	20241219	201600	8423792	1973	1973	1973	1973	0
68	20241219	201500	8423792	1973	1973	1973	1973	0
69	20241219	201400	8423792	1973	1973	1973	1973	0
70	20241219	201300	8423792	1973	1973	1973	1973	0
71	20241219	201200	8423792	1973	1973	1973	1973	0
72	20241219	201100	8423792	1973	1973	1973	1973	0
73	20241219	201000	8423792	1973	1973	1973	1973	0
74	20241219	200900	8423792	1973	1973	1973	1973	0
75	20241219	200800	8423792	1973	1973	1973	1973	0
76	20241219	200700	8423792	1973	1973	1973	1973	0
77	20241219	200600	8423792	1973	1973	1973	1973	0
78	20241219	200500	8423792	1973	1973	1973	1973	0
79	20241219	200400	8423792	1973	1973	1973	1973	0
80	20241219	200300	8423792	1973	1973	1973	1973	0
81	20241219	200200	8423792	1973	1973	1973	1973	0
82	20241219	200100	8423792	1973	1973	1973	1973	0
83	20241219	200000	8423792	1973	1973	1973	1973	0
84	20241219	195900	8423792	1973	1973	1973	1973	0
85	20241219	195800	8423792	1973	1973	1973	1973	0
86	20241219	195700	8423792	1973	1973	1973	1973	0
87	20241219	195600	8423792	1973	1973	1973	1973	0
88	20241219	195500	8423792	1973	1973	1973	1973	0
89	20241219	195400	8423792	1973	1973	1973	1973	0
90	20241219	195300	8423792	1973	1973	1973	1973	0
91	20241219	195200	8423792	1973	1973	1973	1973	0
92	20241219	195100	8423792	1973	1942	1973	1938	671
93	20241219	195000	8423792	1973	1973	1973	1973	0
94	20241219	194900	8423792	1973	1973	1973	1973	0
95	20241219	194800	8423792	1973	1973	1973	1973	0
96	20241219	194700	8423792	1973	1973	1973	1973	0
97	20241219	194600	8423792	1973	1973	1973	1973	0
98	20241219	194500	8423792	1973	1973	1973	1973	0
99	20241219	194400	8423792	1973	1973	1973	1973	0
100	20241219	194300	8423792	1973	1973	1973	1973	0
101	20241219	194200	8423792	1973	1973	1973	1973	0
102	20241219	194100	8423792	1973	1973	1973	1973	0
103	20241219	194000	8423792	1973	1973	1973	1973	0
104	20241219	193900	8423792	1973	1973	1973	1973	0
105	20241219	193800	8423792	1973	1973	1973	1973	0
106	20241219	193700	8423792	1973	1973	1973	1973	0
107	20241219	193600	8423792	1973	1973	1973	1973	0
108	20241219	193500	8423792	1973	1973	1973	1973	0
109	20241219	193400	8423792	1973	1973	1973	1973	0
110	20241219	193300	8423792	1973	1973	1973	1973	0
111	20241219	193200	8423792	1973	1973	1973	1973	0
112	20241219	193100	8423792	1973	1973	1973	1973	0
113	20241219	193000	8423792	1973	1973	1973	1973	0
114	20241219	192900	8423792	1973	1973	1973	1973	0
115	20241219	192800	8423792	1973	1973	1973	1973	0
116	20241219	192700	8423792	1973	1973	1973	1973	0
117	20241219	192600	8423792	1973	1973	1973	1973	0
118	20241219	192500	8423792	1973	1973	1973	1973	0
119	20241219	192400	8423792	1973	1973	1973	1973	0
120	20241219	192300	8423792	1973	1973	1973	1973	0
121	20241219	192200	8423792	1973	1973	1973	1973	0
122	20241219	192100	8423792	1973	1942	1973	1938	671
123	20241219	192000	8423792	1973	1973	1973	1973	0
124	20241219	191900	8423792	1973	1973	1973	1973	0
125	20241219	191800	8423792	1973	1973	1973	1973	0
126	20241219	191700	8423792	1973	1973	1973	1973	0
127	20241219	191600	8423792	1973	1973	1973	1973	0
128	20241219	191500	8423792	1973	1973	1973	1973	0
129	20241219	191400	8423792	1973	1973	1973	1973	0
130	20241219	191300	8423792	1973	1973	1973	1973	0
131	20241219	191200	8423792	1973	1973	1973	1973	0
132	20241219	191100	8423792	1973	1973	1973	1973	0
133	20241219	191000	8423792	1973	1973	1973	1973	0
134	20241219	190900	8423792	1973	1973	1973	1973	0
135	20241219	190800	8423792	1973	1973	1973	1973	0
136	20241219	190700	8423792	1973	1973	1973	1973	0
137	20241219	190600	8423792	1973	1973	1973	1973	0
138	20241219	190500	8423792	1973	1973	1973	1973	0
139	20241219	190400	8423792	1973	1973	1973	1973	0
140	20241219	190300	8423792	1973	1973	1973	1973	0
141	20241219	190200	8423792	1973	1973	1973	1973	0
142	20241219	190100	8423792	1973	1973	1973	1973	0
143	20241219	190000	8423792	1973	1973	1973	1973	0
144	20241219	185900	8423792	1973	1973	1973	1973	0
145	20241219	185800	8423792	1973	1973	1973	1973	0
146	20241219	185700	8423792	1973	1973	1973	1973	0
147	20241219	185600	8423792	1973	1973	1973	1973	0
148	20241219	185500	8423792	1973	1973	1973	1973	0
149	20241219	185400	8423792	1973	1973	1973	1973	0
150	20241219	185300	8423792	1973	1973	1973	1973	0
151	20241219	185200	8423792	1973	1973	1973	1973	0
152	20241219	185100	8423792	1973	1942	1973	1938	671
153	20241219	185000	8423792	1973	1973	1973	1973	0
154	20241219	184900	8423792	1973	1973	1973	1973	0
155	20241219	184800	8423792	1973	1973	1973	1973	0
156	20241219	184700	8423792	1973	1973	1973	1973	0
157	20241219	184600	8423792	1973	1973	1973	1973	0
158	20241219	184500	8423792	1973	1973	1973	1973	0
159	20241219	184400	8423792	1973	1973	1973	1973	0
160	20241219	184300	8423792	1973	1973	1973	1973	0
161	20241219	184200	8423792	1973	1973	1973	1973	0
162	20241219	184100	8423792	1973	1973	1973	1973	0
163	20241219	184000	8423792	1973	1973	1973	1973	0
164	20241219	183900	8423792	1973	1973	1973	1973	0
165	20241219	183800	8423792	1973	1973	1973	1973	0
166	20241219	183700	8423792	1973	1973	1973	1973	0
167	20241219	183600	8423792	1973	1973	1973	1973	0
168	20241219	183500	8423792	1973	1973	1973	1973	0
169	20241219	183400	8423792	1973	1973	1973	1973	0
170	20241219	183300	8423792	1973	1973	1973	1973	0
171	20241219	183200	8423792	1973	1973	1973	1973	0
172	20241219	183100	8423792	1973	1973	1973	1973	0
173	20241219	183000	8423792	1973	1973	1973	1973	0
174	20241219	182900	8423792	1973	1973	1973	1973	0
175	20241219	182800	8423792	1973	1973	1973	1973	0
176	20241219	182700	8423792	1973	1973	1973	1973	0
177	20241219	182600	8423792	1973	1973	1973	1973	0
178	20241219	182500	8423792	1973	1973	1973	1973	0
179	20241219	182400	8423792	1973	1973	1973	1973	0
180	20241219	182300	8423792	1973	1973	1973	1973	0
181	20241219	182200	8423792	1973	1973	1973	1973	0
182	20241219	182100	8423792	1973	1942	1973	1938	671
183	20241219	182000	8423792	1973	1973	1973	1973	0
184	20241219	181900	8423792	1973	1973	1973	1973	0
185	20241219	181800	8423792	1973	1973	1973	1973	0
186	20241219	181700	8423792	1973	1973	1973	1973	0
187	20241219	181600	8423792	1973	1973	1973	1973	0
188	20241219	181500	8423792	1973	1973	1973	1973	0
189	20241219	181400	8423792	1973	1973	1973	1973	0
190	20241219	181300	8423792	1973	1973	1973	1973	0
191	20241219	181200	8423792	1973	1973	1973	1973	0
192	20241219	181100	8423792	1973	1973	1973	1973	0
193	20241219	181000	8423792	1973	1973	1973	1973	0
194	20241219	180900	8423792	1973	1973	1973	1973	0
195	20241219	180800	8423792	1973	1973	1973	1973	0
196	20241219	180700	8423792	1973	1973	1973	1973	0
197	20241219	180600	8423792	1973	1973	1973	1973	0
198	20241219	180500	8423792	1973	1973	1973	1973	0
199	20241219	180400	8423792	1973	1973	1973	1973	0
200	20241219	180300	8423792	1973	1973	1973	1973	0
201	20241219	180200	8423792	1973	1973	1973	1973	0
202	20241219	180100	8423792	1973	1973	1973	1973	0
203	20241219	180000	8423792	1973	1973	1973	1973	0
204	20241219	175900	8423792	1973	1973	1973	1973	0
205	20241219	175800	8423792	1973	1973	1973	1973	0
206	20241219	175700	8423792	1973	1973	1973	1973	0
207	20241219	175600	8423792	1973	1973	1973	1973	0
208	20241219	175500	8423792	1973	1973	1973	1973	0
209	20241219	175400	8423792	1973	1973	1973	1973	0
210	20241219	175300	8423792	1973	1973	1973	1973	0
211	20241219	175200	8423792	1973	1973	1973	1973	0
212	20241219	175100	8423792	1973	1942	1973	1938	671
213	20241219	175000	8423792	1973	1973	1973	1973	0
214	20241219	174900	8423792	1973	1973	1973	1973	0
215	20241219	174800	8423792	1973	1973	1973	1973	0
216	20241219	174700	8423792	1973	1973	1973	1973	0
217	20241219	174600	8423792	1973	1973	1973	1973	0
218	20241219	174500	8423792	1973	1973	1973	1973	0
219	20241219	174400	8423792	1973	1973	1973	1973	0
220	20241219	174300	8423792	1973	1973	1973	1973	0
221	20241219	174200	8423792	1973	1973	1973	1973	0
222	20241219	174100	8423792	1973	1973	1973	1973	0
223	20241219	174000	8423792	1973	1973	1973	1973	0
224	20241219	173900	8423792	1973	1973	1973	1973	0
225	20241219	173800	8423792	1973	1973	1973	1973	0
226	20241219	173700	8423792	1973	1973	1973	1973	0
227	20241219	173600	8423792	1973	1973	1973	1973	0
228	20241219	173500	8423792	1973	1973	1973	1973	0
229	20241219	173400	8423792	1973	1973	1973	1973	0
230	20241219	173300	8423792	1973	1973	1973	1973	0
231	20241219	173200	8423792	1973	1973	1973	1973	0
232	20241219	173100	8423792	1973	1973	1973	1973	0
233	20241219	173000	8423792	1973	1973	1973	1973	0
234	20241219	172900	8423792	1973	1973	1973	1973	0
235	20241219	172800	8423792	1973	1973	1973	1973	0
236	20241219	172700	8423792	1973	1973	1973	1973	0
237	20241219	172600	8423792	1973	1973	1973	1973	0
238	20241219	172500	8423792	1973	1973	1973	1973	0
239	20241219	172400	8423792	1973	1973	1973	1973	0
240	20241219	172300	8423792	1973	1973	1973	1973	0
241	20241219	172200	8423792	1973	1973	1973	1973	0
242	20241219	172100	8423792	1973	1942	1973	1938	671
243	20241219	172000	8423792	1973	1973	1973	1973	0
244	20241219	171900	8423792	1973	1973	1973	1973	0
245	20241219	171800	8423792	1973	1973	1973	1973	0
246	20241219	171700	8423792	1973	1973	1973	1973	0
247	20241219	171600	8423792	1973	1973	1973	1973	0
248	20241219	171500	8423792	1973	1973	1973	1973	0
249	20241219	171400	8423792	1973	1973	1973	1973	0
250	20241219	171300	8423792	1973	1973	1973	1973	0
251	20241219	171200	8423792	1973	1973	1973	1973	0
252	20241219	171100	8423792	1973	1973	1973	1973	0
253	20241219	171000	8423792	1973	1973	1973	1973	0
254	20241219	170900	8423792	1973	1973	1973	1973	0
255	20241219	170800	8423792	1973	1973	1973	1973	0
256	20241219	170700	8423792	1973	1973	1973	1973	0
257	20241219	170600	8423792	1973	1973	1973	1973	0
258	20241219	170500	8423792	1973	1973	1973	1973	0
259	20241219	170400	8423792	1973	1973	1973	1973	0
260	20241219	170300	8423792	1973	1973	1973	1973	0
261	20241219	170200	8423792	1973	1973	1973	1973	0
262	20241219	170100	8423792	1973	1973	1973	1973	0
263	20241219	170000	8423792	1973	1973	1973	1973	0
264	20241219	165900	8423792	1973	1973	1973	1973	0
265	20241219	165800	8423792	1973	1973	1973	1973	0
266	20241219	165700	8423792	1973	1973	1973	1973	0
267	20241219	165600	8423792	1973	1973	1973	1973	0
268	20241219	165500	8423792	1973	1973	1973	1973	0
269	20241219	165400	8423792	1973	1973	1973	1973	0
270	20241219	165300	8423792	1973	1973	1973	1973	0
271	20241219	165200	8423792	1973	1973	1973	1973	0
272	20241219	165100	8423792	1973	1942	1973	1938	671
273	20241219	165000	8423792	1973	1973	1973	1973	0
274	20241219	164900	8423792	1973	1973	1973	1973	0
275	20241219	164800	8423792	1973	1973	1973	1973	0
276	20241219	164700	8423792	1973	1973	1973	1973	0
277	20241219	164600	8423792	1973	1973	1973	1973	0
278	20241219	164500	8423792	1973	1973	1973	1973	0
279	20241219	164400	8423792	1973	1973	1973	1973	0
280	20241219	164300	8423792	1973	1973	1973	1973	0
281	20241219	164200	8423792	1973	1973	1973	1973	0
282	20241219	164100	8423792	1973	1973	1973	1973	0
283	20241219	164000	8423792	1973	1973	1973	1973	0
284	20241219	163900	8423792	1973	1973	1973	1973	0
285	20241219	163800	8423792	1973	1973	1973	1973	0
286	20241219	163700	8423792	1973	1973	1973	1973	0
287	20241219	163600	8423792	1973	1973	1973	1973	0
288	20241219	163500	8423792	1973	1973	1973	1973	0
289	20241219	163400	8423792	1973	1973	1973	1973	0
290	20241219	163300	8423792	1973	1973	1973	1973	0
291	20241219	163200	8423792	1973	1973	1973	1973	0
292	20241219	163100	8423792	1973	1973	1973	1973	0
293	20241219	163000	8423792	1973	1973	1973	1973	0
294	20241219	162900	8423792	1973	1973	1973	1973	0
295	20241219	162800	8423792	1973	1973	1973	1973	0
296	20241219	162700	8423792	1973	1973	1973	1973	0
297	20241219	162600	8423792	1973	1973	1973	1973	0
298	20241219	162500	8423792	1973	1973	1973	1973	0
299	20241219	162400	8423792	1973	1973	1973	1973	0
300	20241219	162300	8423792	1973	1973	1973	1973	0
301	20241219	162200	8423792	1973	1973	1973	1973	0
302	20241219	162100	8423792	1973	1942	1973	1938	671
303	20241219	162000	8423792	1973	1973	1973	1973	0
304	20241219	161900	8423792	1973	1973	1973	1973	0
305	20241219	161800	8423792	1973	1973	1973	1973	0
306	20241219	161700	8423792	1973	1973	1973	1973	0
307	20241219	161600	8423792	1973	1973	1973	1973	0
308	20241219	161500	8423792	1973	1973	1973	1973	0
309	20241219	161400	8423792	1973	1973	1973	1973	0
310	20241219	161300	8423792	1973	1973	1973	1973	0
311	20241219	161200	8423792	1973	1973	1973	1973	0
312	20241219	161100	8423792	1973	1973	1973	1973	0
313	20241219	161000	8423792	1973	1973	1973	1973	0
314	20241219	160900	8423792	1973	1973	1973	1973	0
315	20241219	160800	8423792	1973	1973	1973	1973	0
316	20241219	160700	8423792	1973	1973	1973	1973	0
317	20241219	160600	8423792	1973	1973	1973	1973	0
318	20241219	160500	8423792	1973	1973	1973	1973	0
319	20241219	160400	8423792	1973	1973	1973	1973	0
320	20241219	160300	8423792	1973	1973	1973	1973	0
321	20241219	160200	8423792	1973	1973	1973	1973	0
322	20241219	160100	8423792	1973	1973	1973	1973	0
323	20241219	160000	8423792	1973	1973	1973	1973	0
324	20241219	155900	8423792	1973	1973	1973	1973	0
325	20241219	155800	8423792	1973	1973	1973	1973	0
326	20241219	155700	8423792	1973	1973	1973	1973	0
327	20241219	155600	8423792	1973	1973	1973	1973	0
328	20241219	155500	8423792	1973	1973	1973	1973	0
329	20241219	155400	8423792	1973	1973	1973	1973	0
330	20241219	155300	8423792	1973	1973	1973	1973	0
331	20241219	155200	8423792	1973	1973	1973	1973	0
332	20241219	155100	8423792	1973	1942	1973	1938	671
333	20241219	155000	8423792	1973	1973	1973	1973	0
334	20241219	154900	8423792	1973	1973	1973	1973	0
335	20241219	154800	8423792	1973	1973	1973	1973	0
336	20241219	154700	8423792	1973	1973	1973	1973	0
337	20241219	154600	8423792	1973	1973	1973	1973	0
338	20241219	154500	8423792	1973	1973	1973	1973	0
339	20241219	154400	8423792	1973	1973	1973	1973	0
340	20241219	154300	8423792	1973	1973	1973	1973	0
341	20241219	154200	8423792	1973	1973	1973	1973	0
342	20241219	154100	8423792	1973	1973	1973	1973	0
343	20241219	154000	8423792	1973	1973	1973	1973	0
344	20241219	153900	8423792	1973	1973	1973	1973	0
345	20241219	153800	8423792	1973	1973	1973	1973	0
346	20241219	153700	8423792	1973	1973	1973	1973	0
347	20241219	153600	8423792	1973	1973	1973	1973	0
348	20241219	153500	8423792	1973	1973	1973	1973	0
349	20241219	153400	8423792	1973	1973	1973	1973	0
350	20241219	153300	8423792	1973	1973	1973	1973	0
351	20241219	153200	8423792	1973	1973	1973	1973	0
352	20241219	153100	8423792	1973	1973	1973	1973	0
353	20241219	153000	8423792	1973	1973	1973	1973	0
354	20241219	152900	8423792	1973	1973	1973	1973	0
355	20241219	152800	8423792	1973	1973	1973	1973	0
356	20241219	152700	8423792	1973	1973	1973	1973	0
357	20241219	152600	8423792	1973	1973	1973	1973	0
358	20241219	152500	8423792	1973	1973	1973	1973	0
359	20241219	152400	8423792	1973	1973	1973	1973	0
360	20241219	152300	8423792	1973	1973	1973	1973	0
361	20241219	152200	8423792	1973	1973	1973	1973	0
362	20241219	152100	8423792	1973	1973	1973	1973	0
363	20241219	152000	8423792	1973	1973	1973	1973	0
364	20241219	151900	8423792	1973	1973	1973	1973	0
365	20241219	151800	8423792	1973	1973	1973	1973	0
366	20241219	151700	8423792	1973	1973	1973	1973	0
367	20241219	151600	8423792	1973	1973	1973	1973	0
368	20241219	151500	8423792	1973	1973	1973	1973	0
369	20241219	151400	8423792	1973	1973	1973	1973	0
370	20241219	151300	8423792	1973	1973	1973	1973	0
371	20241219	151200	8423792	1973	1973	1973	1973	0
372	20241219	151100	8423792	1973	1973	1973	1973	0
373	20241219	151000	8423792	1973	1973	1973	1973	0
374	20241219	150900	8423792	1973	1973	1973	1973	0
375	20241219	150800	8423792	1973	1973	1973	1973	0
376	20241219	150700	8423792	1973	1973	1973	1973	0
377	20241219	150600	8423792	1973	1973	1973	1973	0
378	20241219	150500	8423792	1973	1973	1973	1973	0
379	20241219	150400	8423792	1973	1973	1973	1973	0
380	20241219	150300	8423792	1973	1973	1973	1973	0
381	20241219	150200	8423792	1973	1942	1973	1938	671
382	20241219	150100	7121874	1976	1976	1976	1976	1
383	20241219	150000	7119898	1976	1976	1976	1976	1
384	20241219	145900	7117922	1942	1942	1942	1942	154
385	20241219	145800	6818854	1976	1976	1976	1976	0
386	20241219	145700	6818854	1976	1976	1976	1976	0
387	20241219	145600	6818854	1976	1976	1976	1976	0
388	20241219	145500	6818854	1976	1976	1976	1976	0
389	20241219	145400	6818854	1976	1976	1976	1976	0
390	20241219	145300	6818854	1976	1976	1976	1976	0
391	20241219	145200	6818854	1976	1976	1976	1976	0
392	20241219	145100	6818854	1976	1976	1976	1976	0
393	20241219	145000	6818854	1976	1976	1976	1976	0
394	20241219	144900	6818854	1976	1976	1976	1976	0
395	20241219	144800	6818854	1976	1976	1976	1976	0
396	20241219	144700	6818854	1976	1975	1976	1975	225
397	20241219	144600	6374354	1979	1979	1979	1979	0
398	20241219	144500	6374354	1979	1979	1979	1979	0
399	20241219	144400	6374354	1979	1979	1979	1979	0
400	20241219	144300	6374354	1979	1979	1979	1979	0
401	20241219	144200	6374354	1979	1979	1979	1979	0
402	20241219	144100	6374354	1979	1979	1979	1979	0
403	20241219	144000	6374354	1979	1979	1979	1979	0
404	20241219	143900	6374354	1979	1979	1979	1979	0
405	20241219	143800	6374354	1979	1979	1979	1979	0
406	20241219	143700	6374354	1979	1979	1979	1979	0
407	20241219	143600	6374354	1979	1979	1979	1979	0
408	20241219	143500	6374354	1979	1979	1979	1979	0
409	20241219	143400	6374354	1979	1979	1979	1979	0
410	20241219	143300	6374354	1979	1979	1979	1979	0
411	20241219	143200	6374354	1979	1979	1979	1979	0
412	20241219	143100	6374354	1979	1979	1979	1979	0
413	20241219	143000	6374354	1979	1979	1979	1979	0
414	20241219	142900	6374354	1979	1979	1979	1979	0
415	20241219	142800	6374354	1979	1979	1979	1979	0
416	20241219	142700	6374354	1979	1979	1979	1979	0
417	20241219	142600	6374354	1979	1979	1979	1979	0
418	20241219	142500	6374354	1979	1979	1979	1979	0
419	20241219	142400	6374354	1979	1979	1979	1979	0
420	20241219	142300	6374354	1979	1979	1979	1979	0
421	20241219	142200	6374354	1979	1979	1979	1979	0
422	20241219	142100	6374354	1979	1979	1979	1979	0
423	20241219	142000	6374354	1979	1979	1979	1979	0
424	20241219	141900	6374354	1979	1979	1979	1979	0
425	20241219	141800	6374354	1979	1979	1979	1979	0
426	20241219	141700	6374354	1979	1979	1979	1979	0
427	20241219	141600	6374354	1979	1979	1979	1979	0
428	20241219	141500	6374354	1979	1979	1979	1979	0
429	20241219	141400	6374354	1979	1979	1979	1979	0
430	20241219	141300	6374354	1979	1979	1979	1979	0
431	20241219	141200	6374354	1979	1979	1979	1979	0
432	20241219	141100	6374354	1979	1979	1979	1979	0
433	20241219	141000	6374354	1979	1979	1979	1979	0
434	20241219	140900	6374354	1979	1979	1979	1979	0
435	20241219	140800	6374354	1979	1979	1979	1979	0
436	20241219	140700	6374354	1979	1979	1979	1979	0
437	20241219	140600	6374354	1979	1979	1979	1979	0
438	20241219	140500	6374354	1979	1979	1979	1979	0
439	20241219	140400	6374354	1979	1979	1979	1979	0
440	20241219	140300	6374354	1979	1979	1979	1979	0
441	20241219	140200	6374354	1979	1979	1979	1979	0
442	20241219	140100	6374354	1979	1979	1979	1979	0
443	20241219	140000	6374354	1979	1979	1979	1979	0
444	20241219	135900	6374354	1979	1979	1979	1979	0
445	20241219	135800	6374354	1979	1979	1979	1979	0
446	20241219	135700	6374354	1979	1979	1979	1979	0
447	20241219	135600	6374354	1979	1979	1979	1979	0
448	20241219	135500	6374354	1979	1979	1979	1979	0
449	20241219	135400	6374354	1979	1979	1979	1979	0
450	20241219	135300	6374354	1979	1979	1979	1979	0
451	20241219	135200	6374354	1979	1979	1979	1979	0
452	20241219	135100	6374354	1979	1979	1979	1979	0
453	20241219	135000	6374354	1979	1979	1979	1979	0
454	20241219	134900	6374354	1979	1979	1979	1979	0
455	20241219	134800	6374354	1979	1979	1979	1979	0
456	20241219	134700	6374354	1979	1979	1979	1979	0
457	20241219	134600	6374354	1979	1979	1979	1979	0
458	20241219	134500	6374354	1979	1979	1979	1979	0
459	20241219	134400	6374354	1979	1979	1979	1979	0
460	20241219	134300	6374354	1979	1979	1979	1979	0
461	20241219	134200	6374354	1979	1979	1979	1979	0
462	20241219	134100	6374354	1979	1979	1979	1979	0
463	20241219	134000	6374354	1979	1979	1979	1979	0
464	20241219	133900	6374354	1979	1979	1979	1979	0
465	20241219	133800	6374354	1979	1979	1979	1979	0
466	20241219	133700	6374354	1979	1979	1979	1979	0
467	20241219	133600	6374354	1979	1979	1979	1979	0
468	20241219	133500	6374354	1979	1979	1979	1979	0
469	20241219	133400	6374354	1979	1979	1979	1979	0
470	20241219	133300	6374354	1979	1979	1979	1979	0
471	20241219	133200	6374354	1979	1979	1979	1979	0
472	20241219	133100	6374354	1979	1979	1979	1979	0
473	20241219	133000	6374354	1979	1979	1979	1979	0
474	20241219	132900	6374354	1979	1979	1979	1979	0
475	20241219	132800	6374354	1979	1979	1979	1979	0
476	20241219	132700	6374354	1979	1979	1979	1979	0
477	20241219	132600	6374354	1979	1979	1979	1979	0
478	20241219	132500	6374354	1979	1979	1979	1979	0
479	20241219	132400	6374354	1979	1979	1979	1979	0
480	20241219	132300	6374354	1979	1979	1979	1979	0
481	20241219	132200	6374354	1979	1979	1979	1979	0
482	20241219	132100	6374354	1979	1979	1979	1979	0
483	20241219	132000	6374354	1979	1979	1979	1979	0
484	20241219	131900	6374354	1979	1979	1979	1979	0
485	20241219	131800	6374354	1979	1979	1979	1979	0
486	20241219	131700	6374354	1979	1979	1979	1979	0
487	20241219	131600	6374354	1979	1979	1979	1979	0
488	20241219	131500	6374354	1979	1979	1979	1979	0
489	20241219	131400	6374354	1979	1979	1979	1979	0
490	20241219	131300	6374354	1979	1979	1979	1979	0
491	20241219	131200	6374354	1979	1979	1979	1979	0
492	20241219	131100	6374354	1979	1979	1979	1979	0
493	20241219	131000	6374354	1979	1979	1979	1979	0
494	20241219	130900	6374354	1979	1979	1979	1979	0
495	20241219	130800	6374354	1979	1940	1979	1940	102
496	20241219	130700	6176435	1940	1950	1950	1940	1099
497	20241219	130600	4041226	1980	1980	1980	1980	0
498	20241219	130500	4041226	1980	1980	1980	1980	0
499	20241219	130400	4041226	1980	1980	1980	1980	0
500	20241219	130300	4041226	1980	1980	1980	1980	0
501	20241219	130200	4041226	1980	1980	1980	1980	0
502	20241219	130100	4041226	1980	1980	1980	1980	0
503	20241219	130000	4041226	1980	1980	1980	1980	1
504	20241219	125900	4039246	1980	1980	1980	1980	0
505	20241219	125800	4039246	1980	1980	1980	1980	0
506	20241219	125700	4039246	1980	1980	1980	1980	0
507	20241219	125600	4039246	1980	1980	1980	1980	0
508	20241219	125500	4039246	1980	1980	1980	1980	0
509	20241219	125400	4039246	1980	1980	1980	1980	0
510	20241219	125300	4039246	1980	1980	1980	1980	0
511	20241219	125200	4039246	1980	1980	1980	1980	0
512	20241219	125100	4039246	1980	1980	1980	1980	0
513	20241219	125000	4039246	1980	1980	1980	1980	0
514	20241219	124900	4039246	1980	1980	1980	1980	0
515	20241219	124800	4039246	1980	1980	1980	1980	0
516	20241219	124700	4039246	1980	1980	1980	1980	0
517	20241219	124600	4039246	1980	1980	1980	1980	0
518	20241219	124500	4039246	1980	1980	1980	1980	0
519	20241219	124400	4039246	1980	1980	1980	1980	0
520	20241219	124300	4039246	1980	1980	1980	1980	0
521	20241219	124200	4039246	1980	1980	1980	1980	0
522	20241219	124100	4039246	1980	1980	1980	1980	0
523	20241219	124000	4039246	1980	1980	1980	1980	0
524	20241219	123900	4039246	1980	1980	1980	1980	0
525	20241219	123800	4039246	1980	1980	1980	1980	0
526	20241219	123700	4039246	1980	1980	1980	1980	0
527	20241219	123600	4039246	1980	1980	1980	1980	0
528	20241219	123500	4039246	1980	1980	1980	1980	0
529	20241219	123400	4039246	1980	1980	1980	1980	0
530	20241219	123300	4039246	1980	1980	1980	1980	0
531	20241219	123200	4039246	1980	1980	1980	1980	0
532	20241219	123100	4039246	1980	1980	1980	1980	0
533	20241219	123000	4039246	1980	1980	1980	1980	0
534	20241219	122900	4039246	1980	1980	1980	1980	0
535	20241219	122800	4039246	1980	1980	1980	1980	0
536	20241219	122700	4039246	1980	1980	1980	1980	0
537	20241219	122600	4039246	1980	1980	1980	1980	0
538	20241219	122500	4039246	1980	1980	1980	1980	0
539	20241219	122400	4039246	1980	1980	1980	1980	0
540	20241219	122300	4039246	1980	1980	1980	1980	0
541	20241219	122200	4039246	1980	1980	1980	1980	0
542	20241219	122100	4039246	1980	1980	1980	1980	0
543	20241219	122000	4039246	1980	1980	1980	1980	0
544	20241219	121900	4039246	1980	1980	1980	1980	0
545	20241219	121800	4039246	1980	1980	1980	1980	0
546	20241219	121700	4039246	1980	1980	1980	1980	0
547	20241219	121600	4039246	1980	1980	1980	1980	0
548	20241219	121500	4039246	1980	1980	1980	1980	0
549	20241219	121400	4039246	1980	1980	1980	1980	0
550	20241219	121300	4039246	1980	1980	1980	1980	0
551	20241219	121200	4039246	1980	1980	1980	1980	0
552	20241219	121100	4039246	1980	1980	1980	1980	0
553	20241219	121000	4039246	1980	1980	1980	1980	0
554	20241219	120900	4039246	1980	1980	1980	1980	0
555	20241219	120800	4039246	1980	1980	1980	1980	0
556	20241219	120700	4039246	1980	1980	1980	1980	0
557	20241219	120600	4039246	1980	1980	1980	1980	0
558	20241219	120500	4039246	1980	1980	1980	1980	0
559	20241219	120400	4039246	1980	1980	1980	1980	0
560	20241219	120300	4039246	1980	1980	1980	1980	0
561	20241219	120200	4039246	1980	1980	1980	1980	0
562	20241219	120100	4039246	1980	1980	1980	1980	0
563	20241219	120000	4039246	1980	1980	1980	1980	0
564	20241219	115900	4039246	1980	1980	1980	1980	0
565	20241219	115800	4039246	1980	1980	1980	1980	0
566	20241219	115700	4039246	1980	1980	1980	1980	0
567	20241219	115600	4039246	1980	1980	1980	1980	0
568	20241219	115500	4039246	1980	1980	1980	1980	0
569	20241219	115400	4039246	1980	1980	1980	1980	0
570	20241219	115300	4039246	1980	1980	1980	1980	0
571	20241219	115200	4039246	1980	1980	1980	1980	0
572	20241219	115100	4039246	1980	1980	1980	1980	0
573	20241219	115000	4039246	1980	1980	1980	1980	0
574	20241219	114900	4039246	1980	1980	1980	1980	0
575	20241219	114800	4039246	1980	1980	1980	1980	1
576	20241219	114700	4037266	1980	1980	1980	1980	0
577	20241219	114600	4037266	1980	1980	1980	1980	0
578	20241219	114500	4037266	1980	1980	1980	1980	1
579	20241219	114400	4035286	1942	1942	1942	1942	0
580	20241219	114300	4035286	1942	1942	1942	1942	0
581	20241219	114200	4035286	1942	1942	1942	1942	0
582	20241219	114100	4035286	1942	1942	1942	1942	0
583	20241219	114000	4035286	1942	1942	1942	1942	0
584	20241219	113900	4035286	1942	1942	1942	1942	0
585	20241219	113800	4035286	1942	1942	1942	1942	15
586	20241219	113700	4006156	1942	1942	1942	1942	281
587	20241219	113600	3460454	1942	1942	1942	1942	200
588	20241219	113500	3072054	1942	1942	1942	1942	100
589	20241219	113400	2877854	1980	1980	1980	1942	102
590	20241219	113300	2679694	1942	1942	1980	1942	201
591	20241219	113200	2289314	1980	1980	1980	1980	0
592	20241219	113100	2289314	1980	1980	1980	1980	1
593	20241219	113000	2287334	1942	1942	1942	1942	30
594	20241219	112900	2229074	1942	1942	1942	1942	100
595	20241219	112800	2034874	1998	1998	1998	1998	0
596	20241219	112700	2034874	1998	1998	1998	1998	0
597	20241219	112600	2034874	1998	1998	1998	1998	0
598	20241219	112500	2034874	1998	1998	1998	1998	0
599	20241219	112400	2034874	1998	1998	1998	1998	0
600	20241219	112300	2034874	1998	1998	1998	1998	0
601	20241219	112200	2034874	1998	1998	1998	1998	0
602	20241219	112100	2034874	1998	1998	1998	1998	0
603	20241219	112000	2034874	1998	1998	1998	1998	0
604	20241219	111900	2034874	1998	1998	1998	1998	1
605	20241219	111800	2032876	1999	1999	1999	1999	0
606	20241219	111700	2032876	1999	1999	1999	1999	0
607	20241219	111600	2032876	1999	1999	1999	1999	0
608	20241219	111500	2032876	1999	1999	1999	1999	0
609	20241219	111400	2032876	1999	1999	1999	1999	0
610	20241219	111300	2032876	1999	1999	1999	1999	0
611	20241219	111200	2032876	1999	1999	1999	1999	0
612	20241219	111100	2032876	1999	1999	1999	1999	0
613	20241219	111000	2032876	1999	1999	1999	1999	2
614	20241219	110900	2028878	1999	1999	1999	1999	0
615	20241219	110800	2028878	1999	1999	1999	1999	0
616	20241219	110700	2028878	1999	1999	1999	1999	0
617	20241219	110600	2028878	1999	1999	1999	1999	0
618	20241219	110500	2028878	1999	1999	1999	1999	0
619	20241219	110400	2028878	1999	1999	1999	1999	0
620	20241219	110300	2028878	1999	1999	1999	1999	0
621	20241219	110200	2028878	1999	1999	1999	1999	0
622	20241219	110100	2028878	1999	1999	1999	1999	0
623	20241219	110000	2028878	1999	1999	1999	1999	0
624	20241219	105900	2028878	1999	1999	1999	1999	0
625	20241219	105800	2028878	1999	1999	1999	1999	0
626	20241219	105700	2028878	1999	1999	1999	1999	0
627	20241219	105600	2028878	1999	1999	1999	1999	0
628	20241219	105500	2028878	1999	1999	1999	1999	0
629	20241219	105400	2028878	1999	1999	1999	1999	0
630	20241219	105300	2028878	1999	1999	1999	1999	0
631	20241219	105200	2028878	1999	1999	1999	1999	0
632	20241219	105100	2028878	1999	1999	1999	1999	0
633	20241219	105000	2028878	1999	1999	1999	1999	0
634	20241219	104900	2028878	1999	1999	1999	1999	0
635	20241219	104800	2028878	1999	1999	1999	1999	0
636	20241219	104700	2028878	1999	1999	1999	1999	0
637	20241219	104600	2028878	1999	1999	1999	1999	0
638	20241219	104500	2028878	1999	1999	1999	1999	0
639	20241219	104400	2028878	1999	1999	1999	1999	0
640	20241219	104300	2028878	1999	1999	1999	1999	0
641	20241219	104200	2028878	1999	1999	1999	1999	0
642	20241219	104100	2028878	1999	1999	1999	1999	0
643	20241219	104000	2028878	1999	1999	1999	1999	50
644	20241219	103900	1928928	1999	1999	1999	1999	0
645	20241219	103800	1928928	1999	1998	1999	1998	150
646	20241219	103700	1629179	1999	1999	1999	1999	0
647	20241219	103600	1629179	1999	1999	1999	1999	0
648	20241219	103500	1629179	1999	1999	1999	1999	0
649	20241219	103400	1629179	1999	1999	1999	1999	0
650	20241219	103300	1629179	1999	1999	1999	1999	0
651	20241219	103200	1629179	1999	1999	1999	1999	0
652	20241219	103100	1629179	1999	1999	1999	1999	0
653	20241219	103000	1629179	1999	1999	1999	1999	0
654	20241219	102900	1629179	1999	1999	1999	1999	0
655	20241219	102800	1629179	1999	1999	1999	1999	0
656	20241219	102700	1629179	1999	1999	1999	1999	0
657	20241219	102600	1629179	1999	1999	1999	1999	7
658	20241219	102500	1615186	1999	1998	1999	1998	7
659	20241219	102400	1601194	2000	2000	2000	2000	0
660	20241219	102300	1601194	2000	2000	2000	2000	0
661	20241219	102200	1601194	2000	2000	2000	2000	0
662	20241219	102100	1601194	2000	2000	2000	2000	0
663	20241219	102000	1601194	2000	2000	2000	2000	0
664	20241219	101900	1601194	2000	2000	2000	2000	0
665	20241219	101800	1601194	2000	2000	2000	2000	0
666	20241219	101700	1601194	2000	2000	2000	2000	0
667	20241219	101600	1601194	2000	2000	2000	2000	0
668	20241219	101500	1601194	2000	2000	2000	2000	0
669	20241219	101400	1601194	2000	2000	2000	2000	0
670	20241219	101300	1601194	2000	2000	2000	2000	0
671	20241219	101200	1601194	2000	2000	2000	2000	0
672	20241219	101100	1601194	2000	2000	2000	2000	0
673	20241219	101000	1601194	2000	2000	2000	2000	0
674	20241219	100900	1601194	2000	2000	2000	2000	0
675	20241219	100800	1601194	2000	2000	2000	2000	0
676	20241219	100700	1601194	2000	2000	2000	2000	0
677	20241219	100600	1601194	2000	2000	2000	2000	0
678	20241219	100500	1601194	2000	2000	2000	2000	0
679	20241219	100400	1601194	2000	2000	2000	2000	0
680	20241219	100300	1601194	2000	2000	2000	2000	0
681	20241219	100200	1601194	2000	2000	2000	2000	0
682	20241219	100100	1601194	2000	2000	2000	2000	0
683	20241219	100000	1601194	2000	2000	2000	2000	0
684	20241219	095900	1601194	2000	2000	2000	2000	0
685	20241219	095800	1601194	2000	2000	2000	2000	0
686	20241219	095700	1601194	2000	2000	2000	2000	1
687	20241219	095600	1599194	1994	1994	1994	1994	0
688	20241219	095500	1599194	1994	1994	1994	1994	0
689	20241219	095400	1599194	1994	1994	1994	1994	0
690	20241219	095300	1599194	1994	1994	1994	1994	0
691	20241219	095200	1599194	1994	1994	1994	1994	0
692	20241219	095100	1599194	1994	1994	1994	1994	0
693	20241219	095000	1599194	1994	1994	1994	1994	0
694	20241219	094900	1599194	1994	1994	1994	1994	0
695	20241219	094800	1599194	1994	1994	1994	1994	0
696	20241219	094700	1599194	1994	1994	1994	1994	0
697	20241219	094600	1599194	1994	1994	1994	1994	0
698	20241219	094500	1599194	1994	1994	1994	1994	0
699	20241219	094400	1599194	1994	1994	1994	1994	771
700	20241219	094300	61820	1994	1994	1994	1994	0
701	20241219	094200	61820	1994	1994	1994	1994	0
702	20241219	094100	61820	1994	1994	1994	1994	0
703	20241219	094000	61820	1994	1994	1994	1994	0
704	20241219	093900	61820	1994	1994	1994	1994	0
705	20241219	093800	61820	1994	1994	1994	1994	0
706	20241219	093700	61820	1994	1994	1994	1994	0
707	20241219	093600	61820	1994	1994	1994	1994	0
708	20241219	093500	61820	1994	1994	1994	1994	0
709	20241219	093400	61820	1994	1994	1994	1994	0
710	20241219	093300	61820	1994	1994	1994	1994	0
711	20241219	093200	61820	1994	1994	1994	1994	0
712	20241219	093100	61820	1994	1994	1994	1994	0
713	20241219	093000	61820	1994	1994	1994	1994	0
714	20241219	092900	61820	1994	1994	1994	1994	0
715	20241219	092800	61820	1994	1994	1994	1994	0
716	20241219	092700	61820	1994	1994	1994	1994	10
717	20241219	092600	41880	1994	1994	1994	1994	20
718	20241219	092500	2000	2000	2000	2000	2000	0
719	20241219	092400	2000	2000	2000	2000	2000	0
720	20241219	092300	2000	2000	2000	2000	2000	0
721	20241219	092200	2000	2000	2000	2000	2000	0
722	20241219	092100	2000	2000	2000	2000	2000	0
723	20241219	092000	2000	2000	2000	2000	2000	0
724	20241219	091900	2000	2000	2000	2000	2000	0
725	20241219	091800	2000	2000	2000	2000	2000	0
726	20241219	091700	2000	2000	2000	2000	2000	0
727	20241219	091600	2000	2000	2000	2000	2000	0
728	20241219	091500	2000	2000	2000	2000	2000	0
729	20241219	091400	2000	2000	2000	2000	2000	0
730	20241219	091300	2000	2000	2000	2000	2000	0
731	20241219	091200	2000	2000	2000	2000	2000	0
732	20241219	091100	2000	2000	2000	2000	2000	0
733	20241219	091000	2000	2000	2000	2000	2000	0
734	20241219	090900	2000	2000	2000	2000	2000	0
735	20241219	090800	2000	2000	2000	2000	2000	0
736	20241219	090700	2000	2000	2000	2000	2000	0
737	20241219	090600	2000	2000	2000	2000	2000	0
738	20241219	090500	2000	2000	2000	2000	2000	0
739	20241219	090400	2000	2000	2000	2000	2000	0
740	20241219	090300	2000	2000	2000	2000	2000	0
741	20241219	090200	2000	2000	2000	2000	2000	0
742	20241219	090100	2000	2000	2000	2000	2000	0
743	20241219	090000	2000	2000	2000	2000	2000	1