KissMeData/347000/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	212400	294635880	1920	1920	1920	1920	1823
3	20241202	212300	294635880	1920	1920	1920	1920	0
4	20241202	212200	294635880	1920	1920	1920	1920	0
5	20241202	212100	294635880	1920	1920	1920	1920	0
6	20241202	212000	294635880	1920	1920	1920	1920	0
7	20241202	211900	294635880	1920	1920	1920	1920	0
8	20241202	211800	294635880	1920	1920	1920	1920	0
9	20241202	211700	294635880	1920	1920	1920	1920	0
10	20241202	211600	294635880	1920	1920	1920	1920	0
11	20241202	211500	294635880	1920	1920	1920	1920	0
12	20241202	211400	294635880	1920	1920	1920	1920	0
13	20241202	211300	294635880	1920	1920	1920	1920	0
14	20241202	211200	294635880	1920	1920	1920	1920	0
15	20241202	211100	294635880	1920	1920	1920	1920	0
16	20241202	211000	294635880	1920	1920	1920	1920	0
17	20241202	210900	294635880	1920	1920	1920	1920	0
18	20241202	210800	294635880	1920	1920	1920	1920	0
19	20241202	210700	294635880	1920	1920	1920	1920	0
20	20241202	210600	294635880	1920	1920	1920	1920	0
21	20241202	210500	294635880	1920	1920	1920	1920	0
22	20241202	210400	294635880	1920	1920	1920	1920	0
23	20241202	210300	294635880	1920	1920	1920	1920	0
24	20241202	210200	294635880	1920	1920	1920	1920	0
25	20241202	210100	294635880	1920	1920	1920	1920	0
26	20241202	210000	294635880	1920	1920	1920	1920	0
27	20241202	205900	294635880	1920	1920	1920	1920	0
28	20241202	205800	294635880	1920	1920	1920	1920	0
29	20241202	205700	294635880	1920	1920	1920	1920	0
30	20241202	205600	294635880	1920	1920	1920	1920	0
31	20241202	205500	294635880	1920	1920	1920	1920	0
32	20241202	205400	294635880	1920	1920	1920	1920	1823
33	20241202	205300	294635880	1920	1920	1920	1920	0
34	20241202	205200	294635880	1920	1920	1920	1920	0
35	20241202	205100	294635880	1920	1920	1920	1920	0
36	20241202	205000	294635880	1920	1920	1920	1920	0
37	20241202	204900	294635880	1920	1920	1920	1920	0
38	20241202	204800	294635880	1920	1920	1920	1920	0
39	20241202	204700	294635880	1920	1920	1920	1920	0
40	20241202	204600	294635880	1920	1920	1920	1920	0
41	20241202	204500	294635880	1920	1920	1920	1920	0
42	20241202	204400	294635880	1920	1920	1920	1920	0
43	20241202	204300	294635880	1920	1920	1920	1920	0
44	20241202	204200	294635880	1920	1920	1920	1920	0
45	20241202	204100	294635880	1920	1920	1920	1920	0
46	20241202	204000	294635880	1920	1920	1920	1920	0
47	20241202	203900	294635880	1920	1920	1920	1920	0
48	20241202	203800	294635880	1920	1920	1920	1920	0
49	20241202	203700	294635880	1920	1920	1920	1920	0
50	20241202	203600	294635880	1920	1920	1920	1920	0
51	20241202	203500	294635880	1920	1920	1920	1920	0
52	20241202	203400	294635880	1920	1920	1920	1920	0
53	20241202	203300	294635880	1920	1920	1920	1920	0
54	20241202	203200	294635880	1920	1920	1920	1920	0
55	20241202	203100	294635880	1920	1920	1920	1920	0
56	20241202	203000	294635880	1920	1920	1920	1920	0
57	20241202	202900	294635880	1920	1920	1920	1920	0
58	20241202	202800	294635880	1920	1920	1920	1920	0
59	20241202	202700	294635880	1920	1920	1920	1920	0
60	20241202	202600	294635880	1920	1920	1920	1920	0
61	20241202	202500	294635880	1920	1920	1920	1920	0
62	20241202	202400	294635880	1920	1920	1920	1920	1823
63	20241202	202300	294635880	1920	1920	1920	1920	0
64	20241202	202200	294635880	1920	1920	1920	1920	0
65	20241202	202100	294635880	1920	1920	1920	1920	0
66	20241202	202000	294635880	1920	1920	1920	1920	0
67	20241202	201900	294635880	1920	1920	1920	1920	0
68	20241202	201800	294635880	1920	1920	1920	1920	0
69	20241202	201700	294635880	1920	1920	1920	1920	0
70	20241202	201600	294635880	1920	1920	1920	1920	0
71	20241202	201500	294635880	1920	1920	1920	1920	0
72	20241202	201400	294635880	1920	1920	1920	1920	0
73	20241202	201300	294635880	1920	1920	1920	1920	0
74	20241202	201200	294635880	1920	1920	1920	1920	0
75	20241202	201100	294635880	1920	1920	1920	1920	0
76	20241202	201000	294635880	1920	1920	1920	1920	0
77	20241202	200900	294635880	1920	1920	1920	1920	0
78	20241202	200800	294635880	1920	1920	1920	1920	0
79	20241202	200700	294635880	1920	1920	1920	1920	0
80	20241202	200600	294635880	1920	1920	1920	1920	0
81	20241202	200500	294635880	1920	1920	1920	1920	0
82	20241202	200400	294635880	1920	1920	1920	1920	0
83	20241202	200300	294635880	1920	1920	1920	1920	0
84	20241202	200200	294635880	1920	1920	1920	1920	0
85	20241202	200100	294635880	1920	1920	1920	1920	0
86	20241202	200000	294635880	1920	1920	1920	1920	0
87	20241202	195900	294635880	1920	1920	1920	1920	0
88	20241202	195800	294635880	1920	1920	1920	1920	0
89	20241202	195700	294635880	1920	1920	1920	1920	0
90	20241202	195600	294635880	1920	1920	1920	1920	0
91	20241202	195500	294635880	1920	1920	1920	1920	0
92	20241202	195400	294635880	1920	1920	1920	1920	1823
93	20241202	195300	294635880	1920	1920	1920	1920	0
94	20241202	195200	294635880	1920	1920	1920	1920	0
95	20241202	195100	294635880	1920	1920	1920	1920	0
96	20241202	195000	294635880	1920	1920	1920	1920	0
97	20241202	194900	294635880	1920	1920	1920	1920	0
98	20241202	194800	294635880	1920	1920	1920	1920	0
99	20241202	194700	294635880	1920	1920	1920	1920	0
100	20241202	194600	294635880	1920	1920	1920	1920	0
101	20241202	194500	294635880	1920	1920	1920	1920	0
102	20241202	194400	294635880	1920	1920	1920	1920	0
103	20241202	194300	294635880	1920	1920	1920	1920	0
104	20241202	194200	294635880	1920	1920	1920	1920	0
105	20241202	194100	294635880	1920	1920	1920	1920	0
106	20241202	194000	294635880	1920	1920	1920	1920	0
107	20241202	193900	294635880	1920	1920	1920	1920	0
108	20241202	193800	294635880	1920	1920	1920	1920	0
109	20241202	193700	294635880	1920	1920	1920	1920	0
110	20241202	193600	294635880	1920	1920	1920	1920	0
111	20241202	193500	294635880	1920	1920	1920	1920	0
112	20241202	193400	294635880	1920	1920	1920	1920	0
113	20241202	193300	294635880	1920	1920	1920	1920	0
114	20241202	193200	294635880	1920	1920	1920	1920	0
115	20241202	193100	294635880	1920	1920	1920	1920	0
116	20241202	193000	294635880	1920	1920	1920	1920	0
117	20241202	192900	294635880	1920	1920	1920	1920	0
118	20241202	192800	294635880	1920	1920	1920	1920	0
119	20241202	192700	294635880	1920	1920	1920	1920	0
120	20241202	192600	294635880	1920	1920	1920	1920	0
121	20241202	192500	294635880	1920	1920	1920	1920	0
122	20241202	192400	294635880	1920	1920	1920	1920	1823
123	20241202	192300	294635880	1920	1920	1920	1920	0
124	20241202	192200	294635880	1920	1920	1920	1920	0
125	20241202	192100	294635880	1920	1920	1920	1920	0
126	20241202	192000	294635880	1920	1920	1920	1920	0
127	20241202	191900	294635880	1920	1920	1920	1920	0
128	20241202	191800	294635880	1920	1920	1920	1920	0
129	20241202	191700	294635880	1920	1920	1920	1920	0
130	20241202	191600	294635880	1920	1920	1920	1920	0
131	20241202	191500	294635880	1920	1920	1920	1920	0
132	20241202	191400	294635880	1920	1920	1920	1920	0
133	20241202	191300	294635880	1920	1920	1920	1920	0
134	20241202	191200	294635880	1920	1920	1920	1920	0
135	20241202	191100	294635880	1920	1920	1920	1920	0
136	20241202	191000	294635880	1920	1920	1920	1920	0
137	20241202	190900	294635880	1920	1920	1920	1920	0
138	20241202	190800	294635880	1920	1920	1920	1920	0
139	20241202	190700	294635880	1920	1920	1920	1920	0
140	20241202	190600	294635880	1920	1920	1920	1920	0
141	20241202	190500	294635880	1920	1920	1920	1920	0
142	20241202	190400	294635880	1920	1920	1920	1920	0
143	20241202	190300	294635880	1920	1920	1920	1920	0
144	20241202	190200	294635880	1920	1920	1920	1920	0
145	20241202	190100	294635880	1920	1920	1920	1920	0
146	20241202	190000	294635880	1920	1920	1920	1920	0
147	20241202	185900	294635880	1920	1920	1920	1920	0
148	20241202	185800	294635880	1920	1920	1920	1920	0
149	20241202	185700	294635880	1920	1920	1920	1920	0
150	20241202	185600	294635880	1920	1920	1920	1920	0
151	20241202	185500	294635880	1920	1920	1920	1920	0
152	20241202	185400	294635880	1920	1920	1920	1920	1823
153	20241202	185300	294635880	1920	1920	1920	1920	0
154	20241202	185200	294635880	1920	1920	1920	1920	0
155	20241202	185100	294635880	1920	1920	1920	1920	0
156	20241202	185000	294635880	1920	1920	1920	1920	0
157	20241202	184900	294635880	1920	1920	1920	1920	0
158	20241202	184800	294635880	1920	1920	1920	1920	0
159	20241202	184700	294635880	1920	1920	1920	1920	0
160	20241202	184600	294635880	1920	1920	1920	1920	0
161	20241202	184500	294635880	1920	1920	1920	1920	0
162	20241202	184400	294635880	1920	1920	1920	1920	0
163	20241202	184300	294635880	1920	1920	1920	1920	0
164	20241202	184200	294635880	1920	1920	1920	1920	0
165	20241202	184100	294635880	1920	1920	1920	1920	0
166	20241202	184000	294635880	1920	1920	1920	1920	0
167	20241202	183900	294635880	1920	1920	1920	1920	0
168	20241202	183800	294635880	1920	1920	1920	1920	0
169	20241202	183700	294635880	1920	1920	1920	1920	0
170	20241202	183600	294635880	1920	1920	1920	1920	0
171	20241202	183500	294635880	1920	1920	1920	1920	0
172	20241202	183400	294635880	1920	1920	1920	1920	0
173	20241202	183300	294635880	1920	1920	1920	1920	0
174	20241202	183200	294635880	1920	1920	1920	1920	0
175	20241202	183100	294635880	1920	1920	1920	1920	0
176	20241202	183000	294635880	1920	1920	1920	1920	0
177	20241202	182900	294635880	1920	1920	1920	1920	0
178	20241202	182800	294635880	1920	1920	1920	1920	0
179	20241202	182700	294635880	1920	1920	1920	1920	0
180	20241202	182600	294635880	1920	1920	1920	1920	0
181	20241202	182500	294635880	1920	1920	1920	1920	0
182	20241202	182400	294635880	1920	1920	1920	1920	1823
183	20241202	182300	294635880	1920	1920	1920	1920	0
184	20241202	182200	294635880	1920	1920	1920	1920	0
185	20241202	182100	294635880	1920	1920	1920	1920	0
186	20241202	182000	294635880	1920	1920	1920	1920	0
187	20241202	181900	294635880	1920	1920	1920	1920	0
188	20241202	181800	294635880	1920	1920	1920	1920	0
189	20241202	181700	294635880	1920	1920	1920	1920	0
190	20241202	181600	294635880	1920	1920	1920	1920	0
191	20241202	181500	294635880	1920	1920	1920	1920	0
192	20241202	181400	294635880	1920	1920	1920	1920	0
193	20241202	181300	294635880	1920	1920	1920	1920	0
194	20241202	181200	294635880	1920	1920	1920	1920	0
195	20241202	181100	294635880	1920	1920	1920	1920	0
196	20241202	181000	294635880	1920	1920	1920	1920	0
197	20241202	180900	294635880	1920	1920	1920	1920	0
198	20241202	180800	294635880	1920	1920	1920	1920	0
199	20241202	180700	294635880	1920	1920	1920	1920	0
200	20241202	180600	294635880	1920	1920	1920	1920	0
201	20241202	180500	294635880	1920	1920	1920	1920	0
202	20241202	180400	294635880	1920	1920	1920	1920	0
203	20241202	180300	294635880	1920	1920	1920	1920	0
204	20241202	180200	294635880	1920	1920	1920	1920	0
205	20241202	180100	294635880	1920	1920	1920	1920	0
206	20241202	180000	294635880	1920	1920	1920	1920	0
207	20241202	175900	294635880	1920	1920	1920	1920	0
208	20241202	175800	294635880	1920	1920	1920	1920	0
209	20241202	175700	294635880	1920	1920	1920	1920	0
210	20241202	175600	294635880	1920	1920	1920	1920	0
211	20241202	175500	294635880	1920	1920	1920	1920	0
212	20241202	175400	294635880	1920	1920	1920	1920	1823
213	20241202	175300	294635880	1920	1920	1920	1920	0
214	20241202	175200	294635880	1920	1920	1920	1920	0
215	20241202	175100	294635880	1920	1920	1920	1920	0
216	20241202	175000	294635880	1920	1920	1920	1920	0
217	20241202	174900	294635880	1920	1920	1920	1920	0
218	20241202	174800	294635880	1920	1920	1920	1920	0
219	20241202	174700	294635880	1920	1920	1920	1920	0
220	20241202	174600	294635880	1920	1920	1920	1920	0
221	20241202	174500	294635880	1920	1920	1920	1920	0
222	20241202	174400	294635880	1920	1920	1920	1920	0
223	20241202	174300	294635880	1920	1920	1920	1920	0
224	20241202	174200	294635880	1920	1920	1920	1920	0
225	20241202	174100	294635880	1920	1920	1920	1920	0
226	20241202	174000	294635880	1920	1920	1920	1920	0
227	20241202	173900	294635880	1920	1920	1920	1920	0
228	20241202	173800	294635880	1920	1920	1920	1920	0
229	20241202	173700	294635880	1920	1920	1920	1920	0
230	20241202	173600	294635880	1920	1920	1920	1920	0
231	20241202	173500	294635880	1920	1920	1920	1920	0
232	20241202	173400	294635880	1920	1920	1920	1920	0
233	20241202	173300	294635880	1920	1920	1920	1920	0
234	20241202	173200	294635880	1920	1920	1920	1920	0
235	20241202	173100	294635880	1920	1920	1920	1920	0
236	20241202	173000	294635880	1920	1920	1920	1920	0
237	20241202	172900	294635880	1920	1920	1920	1920	0
238	20241202	172800	294635880	1920	1920	1920	1920	0
239	20241202	172700	294635880	1920	1920	1920	1920	0
240	20241202	172600	294635880	1920	1920	1920	1920	0
241	20241202	172500	294635880	1920	1920	1920	1920	0
242	20241202	172400	294635880	1920	1920	1920	1920	1823
243	20241202	172300	294635880	1920	1920	1920	1920	0
244	20241202	172200	294635880	1920	1920	1920	1920	0
245	20241202	172100	294635880	1920	1920	1920	1920	0
246	20241202	172000	294635880	1920	1920	1920	1920	0
247	20241202	171900	294635880	1920	1920	1920	1920	0
248	20241202	171800	294635880	1920	1920	1920	1920	0
249	20241202	171700	294635880	1920	1920	1920	1920	0
250	20241202	171600	294635880	1920	1920	1920	1920	0
251	20241202	171500	294635880	1920	1920	1920	1920	0
252	20241202	171400	294635880	1920	1920	1920	1920	0
253	20241202	171300	294635880	1920	1920	1920	1920	0
254	20241202	171200	294635880	1920	1920	1920	1920	0
255	20241202	171100	294635880	1920	1920	1920	1920	0
256	20241202	171000	294635880	1920	1920	1920	1920	0
257	20241202	170900	294635880	1920	1920	1920	1920	0
258	20241202	170800	294635880	1920	1920	1920	1920	0
259	20241202	170700	294635880	1920	1920	1920	1920	0
260	20241202	170600	294635880	1920	1920	1920	1920	0
261	20241202	170500	294635880	1920	1920	1920	1920	0
262	20241202	170400	294635880	1920	1920	1920	1920	0
263	20241202	170300	294635880	1920	1920	1920	1920	0
264	20241202	170200	294635880	1920	1920	1920	1920	0
265	20241202	170100	294635880	1920	1920	1920	1920	0
266	20241202	170000	294635880	1920	1920	1920	1920	0
267	20241202	165900	294635880	1920	1920	1920	1920	0
268	20241202	165800	294635880	1920	1920	1920	1920	0
269	20241202	165700	294635880	1920	1920	1920	1920	0
270	20241202	165600	294635880	1920	1920	1920	1920	0
271	20241202	165500	294635880	1920	1920	1920	1920	0
272	20241202	165400	294635880	1920	1920	1920	1920	1823
273	20241202	165300	294635880	1920	1920	1920	1920	0
274	20241202	165200	294635880	1920	1920	1920	1920	0
275	20241202	165100	294635880	1920	1920	1920	1920	0
276	20241202	165000	294635880	1920	1920	1920	1920	0
277	20241202	164900	294635880	1920	1920	1920	1920	0
278	20241202	164800	294635880	1920	1920	1920	1920	0
279	20241202	164700	294635880	1920	1920	1920	1920	0
280	20241202	164600	294635880	1920	1920	1920	1920	0
281	20241202	164500	294635880	1920	1920	1920	1920	0
282	20241202	164400	294635880	1920	1920	1920	1920	0
283	20241202	164300	294635880	1920	1920	1920	1920	0
284	20241202	164200	294635880	1920	1920	1920	1920	0
285	20241202	164100	294635880	1920	1920	1920	1920	0
286	20241202	164000	294635880	1920	1920	1920	1920	0
287	20241202	163900	294635880	1920	1920	1920	1920	0
288	20241202	163800	294635880	1920	1920	1920	1920	0
289	20241202	163700	294635880	1920	1920	1920	1920	0
290	20241202	163600	294635880	1920	1920	1920	1920	0
291	20241202	163500	294635880	1920	1920	1920	1920	0
292	20241202	163400	294635880	1920	1920	1920	1920	0
293	20241202	163300	294635880	1920	1920	1920	1920	0
294	20241202	163200	294635880	1920	1920	1920	1920	0
295	20241202	163100	294635880	1920	1920	1920	1920	0
296	20241202	163000	294635880	1920	1920	1920	1920	0
297	20241202	162900	294635880	1920	1920	1920	1920	0
298	20241202	162800	294635880	1920	1920	1920	1920	0
299	20241202	162700	294635880	1920	1920	1920	1920	0
300	20241202	162600	294635880	1920	1920	1920	1920	0
301	20241202	162500	294635880	1920	1920	1920	1920	0
302	20241202	162400	294635880	1920	1920	1920	1920	1823
303	20241202	162300	294635880	1920	1920	1920	1920	0
304	20241202	162200	294635880	1920	1920	1920	1920	0
305	20241202	162100	294635880	1920	1920	1920	1920	0
306	20241202	162000	294635880	1920	1920	1920	1920	0
307	20241202	161900	294635880	1920	1920	1920	1920	0
308	20241202	161800	294635880	1920	1920	1920	1920	0
309	20241202	161700	294635880	1920	1920	1920	1920	0
310	20241202	161600	294635880	1920	1920	1920	1920	0
311	20241202	161500	294635880	1920	1920	1920	1920	0
312	20241202	161400	294635880	1920	1920	1920	1920	0
313	20241202	161300	294635880	1920	1920	1920	1920	0
314	20241202	161200	294635880	1920	1920	1920	1920	0
315	20241202	161100	294635880	1920	1920	1920	1920	0
316	20241202	161000	294635880	1920	1920	1920	1920	0
317	20241202	160900	294635880	1920	1920	1920	1920	0
318	20241202	160800	294635880	1920	1920	1920	1920	0
319	20241202	160700	294635880	1920	1920	1920	1920	0
320	20241202	160600	294635880	1920	1920	1920	1920	0
321	20241202	160500	294635880	1920	1920	1920	1920	0
322	20241202	160400	294635880	1920	1920	1920	1920	0
323	20241202	160300	294635880	1920	1920	1920	1920	0
324	20241202	160200	294635880	1920	1920	1920	1920	0
325	20241202	160100	294635880	1920	1920	1920	1920	0
326	20241202	160000	294635880	1920	1920	1920	1920	0
327	20241202	155900	294635880	1920	1920	1920	1920	0
328	20241202	155800	294635880	1920	1920	1920	1920	0
329	20241202	155700	294635880	1920	1920	1920	1920	0
330	20241202	155600	294635880	1920	1920	1920	1920	0
331	20241202	155500	294635880	1920	1920	1920	1920	0
332	20241202	155400	294635880	1920	1920	1920	1920	1823
333	20241202	155300	294635880	1920	1920	1920	1920	0
334	20241202	155200	294635880	1920	1920	1920	1920	0
335	20241202	155100	294635880	1920	1920	1920	1920	0
336	20241202	155000	294635880	1920	1920	1920	1920	0
337	20241202	154900	294635880	1920	1920	1920	1920	0
338	20241202	154800	294635880	1920	1920	1920	1920	0
339	20241202	154700	294635880	1920	1920	1920	1920	0
340	20241202	154600	294635880	1920	1920	1920	1920	0
341	20241202	154500	294635880	1920	1920	1920	1920	0
342	20241202	154400	294635880	1920	1920	1920	1920	0
343	20241202	154300	294635880	1920	1920	1920	1920	0
344	20241202	154200	294635880	1920	1920	1920	1920	0
345	20241202	154100	294635880	1920	1920	1920	1920	0
346	20241202	154000	294635880	1920	1920	1920	1920	0
347	20241202	153900	294635880	1920	1920	1920	1920	0
348	20241202	153800	294635880	1920	1920	1920	1920	0
349	20241202	153700	294635880	1920	1920	1920	1920	0
350	20241202	153600	294635880	1920	1920	1920	1920	0
351	20241202	153500	294635880	1920	1920	1920	1920	0
352	20241202	153400	294635880	1920	1920	1920	1920	0
353	20241202	153300	294635880	1920	1920	1920	1920	0
354	20241202	153200	294635880	1920	1920	1920	1920	0
355	20241202	153100	294635880	1920	1920	1920	1920	0
356	20241202	153000	294635880	1920	1920	1920	1920	1823
357	20241202	152900	291135720	1919	1919	1919	1919	0
358	20241202	152800	291135720	1919	1919	1919	1919	0
359	20241202	152700	291135720	1919	1919	1919	1919	0
360	20241202	152600	291135720	1919	1919	1919	1919	0
361	20241202	152500	291135720	1919	1919	1919	1919	0
362	20241202	152400	291135720	1919	1919	1919	1919	0
363	20241202	152300	291135720	1919	1919	1919	1919	0
364	20241202	152200	291135720	1919	1919	1919	1919	0
365	20241202	152100	291135720	1919	1919	1919	1919	0
366	20241202	152000	291135720	1919	1919	1919	1919	0
367	20241202	151900	291135720	1919	1918	1919	1901	2043
368	20241202	151800	287227748	1919	1906	1919	1905	333
369	20241202	151700	286592986	1922	1909	1922	1900	3151
370	20241202	151600	280581243	1922	1910	1922	1902	4350
371	20241202	151500	272278105	1919	1909	1919	1909	248
372	20241202	151400	271804663	1921	1905	1921	1905	321
373	20241202	151300	271191190	1922	1922	1922	1922	0
374	20241202	151200	271191190	1922	1903	1922	1903	1100
375	20241202	151100	269090638	1903	1904	1904	1903	830
376	20241202	151000	267511122	1903	1903	1903	1903	0
377	20241202	150900	267511122	1903	1903	1903	1903	60
378	20241202	150800	267396942	1903	1903	1903	1903	200
379	20241202	150700	267016342	1909	1909	1909	1909	7
380	20241202	150600	267002979	1909	1909	1909	1909	17
381	20241202	150500	266970526	1909	1909	1909	1909	2
382	20241202	150400	266966708	1909	1909	1909	1909	0
383	20241202	150300	266966708	1909	1909	1909	1909	1
384	20241202	150200	266964799	1909	1909	1909	1909	51
385	20241202	150100	266867440	1910	1910	1910	1910	100
386	20241202	150000	266676440	1910	1906	1910	1906	300
387	20241202	145900	266104012	1900	1900	1900	1900	0
388	20241202	145800	266104012	1900	1903	1903	1900	426
389	20241202	145700	265294549	1902	1902	1902	1902	150
390	20241202	145600	265009249	1901	1901	1901	1900	4641
391	20241202	145500	256190968	1901	1902	1902	1901	997
392	20241202	145400	254295338	1902	1902	1902	1902	909
393	20241202	145300	252566420	1901	1903	1903	1901	570
394	20241202	145200	251482575	1902	1903	1903	1902	1130
395	20241202	145100	249332922	1903	1907	1907	1903	437
396	20241202	145000	248500875	1907	1907	1907	1907	50
397	20241202	144900	248405525	1907	1909	1909	1907	72
398	20241202	144800	248268177	1909	1908	1909	1908	50
399	20241202	144700	248172747	1909	1910	1910	1909	2
400	20241202	144600	248168928	1910	1910	1910	1910	30
401	20241202	144500	248111628	1910	1911	1911	1910	138
402	20241202	144400	247848043	1911	1911	1911	1911	0
403	20241202	144300	247848043	1911	1911	1911	1911	0
404	20241202	144200	247848043	1911	1911	1911	1911	102
405	20241202	144100	247653121	1911	1911	1911	1911	20
406	20241202	144000	247614901	1912	1906	1912	1906	216
407	20241202	143900	247202605	1900	1900	1900	1900	0
408	20241202	143800	247202605	1900	1900	1900	1900	0
409	20241202	143700	247202605	1900	1909	1909	1900	6229
410	20241202	143600	235348468	1909	1923	1923	1909	1250
411	20241202	143500	232960549	1913	1922	1923	1913	3001
412	20241202	143400	227214851	1922	1922	1922	1922	30
413	20241202	143300	227157191	1922	1920	1922	1916	8680
414	20241202	143200	210514417	1919	1919	1919	1919	0
415	20241202	143100	210514417	1919	1919	1919	1919	381
416	20241202	143000	209783278	1919	1923	1923	1919	685
417	20241202	142900	208467963	1919	1923	1923	1919	166
418	20241202	142800	208149357	1923	1923	1923	1923	100
419	20241202	142700	207957057	1923	1920	1923	1919	1001
420	20241202	142600	206036075	1920	1920	1920	1920	430
421	20241202	142500	205210475	1920	1920	1920	1920	0
422	20241202	142400	205210475	1920	1924	1924	1920	2311
423	20241202	142300	200771371	1925	1927	1928	1924	128
424	20241202	142200	200524974	1926	1927	1927	1926	5
425	20241202	142100	200515342	1928	1928	1928	1928	2
426	20241202	142000	200511486	1925	1925	1925	1925	2
427	20241202	141900	200507636	1924	1933	1933	1924	282
428	20241202	141800	199965059	1924	1924	1924	1924	0
429	20241202	141700	199965059	1924	1924	1924	1924	0
430	20241202	141600	199965059	1924	1924	1924	1924	0
431	20241202	141500	199965059	1924	1924	1924	1924	0
432	20241202	141400	199965059	1924	1933	1933	1924	12
433	20241202	141300	199941962	1924	1924	1924	1924	0
434	20241202	141200	199941962	1924	1924	1924	1924	559
435	20241202	141100	198866446	1924	1924	1924	1924	0
436	20241202	141000	198866446	1924	1924	1924	1924	0
437	20241202	140900	198866446	1924	1924	1924	1924	0
438	20241202	140800	198866446	1924	1924	1924	1924	0
439	20241202	140700	198866446	1924	1924	1924	1924	0
440	20241202	140600	198866446	1924	1924	1924	1924	1
441	20241202	140500	198864522	1923	1923	1923	1923	0
442	20241202	140400	198864522	1923	1923	1923	1923	0
443	20241202	140300	198864522	1923	1923	1923	1923	0
444	20241202	140200	198864522	1923	1923	1923	1923	0
445	20241202	140100	198864522	1923	1923	1923	1923	0
446	20241202	140000	198864522	1923	1923	1923	1923	0
447	20241202	135900	198864522	1923	1923	1923	1923	0
448	20241202	135800	198864522	1923	1923	1923	1923	0
449	20241202	135700	198864522	1923	1923	1923	1923	0
450	20241202	135600	198864522	1923	1930	1930	1923	2517
451	20241202	135500	194011835	1930	1930	1930	1930	80
452	20241202	135400	193857435	1930	1930	1930	1930	147
453	20241202	135300	193573725	1930	1930	1930	1930	0
454	20241202	135200	193573725	1930	1930	1930	1930	0
455	20241202	135100	193573725	1930	1930	1930	1930	0
456	20241202	135000	193573725	1930	1930	1930	1930	13
457	20241202	134900	193548635	1930	1930	1930	1930	120
458	20241202	134800	193317035	1927	1927	1927	1927	40
459	20241202	134700	193239955	1927	1927	1927	1927	966
460	20241202	134600	191378473	1935	1935	1935	1935	5
461	20241202	134500	191368798	1935	1935	1935	1935	0
462	20241202	134400	191368798	1935	1935	1935	1935	0
463	20241202	134300	191368798	1935	1935	1935	1935	1
464	20241202	134200	191366863	1926	1929	1930	1926	558
465	20241202	134100	190292030	1930	1935	1935	1930	67
466	20241202	134000	190162713	1935	1935	1935	1935	21
467	20241202	133900	190122078	1935	1935	1935	1935	5
468	20241202	133800	190112403	1935	1935	1935	1935	500
469	20241202	133700	189144903	1935	1935	1935	1935	0
470	20241202	133600	189144903	1935	1935	1935	1935	361
471	20241202	133500	188446368	1935	1934	1935	1934	4000
472	20241202	133400	180709691	1934	1934	1934	1934	0
473	20241202	133300	180709691	1934	1934	1934	1934	0
474	20241202	133200	180709691	1934	1934	1934	1934	0
475	20241202	133100	180709691	1934	1934	1934	1934	0
476	20241202	133000	180709691	1934	1934	1934	1934	0
477	20241202	132900	180709691	1934	1934	1934	1934	0
478	20241202	132800	180709691	1934	1934	1934	1934	0
479	20241202	132700	180709691	1934	1934	1934	1934	0
480	20241202	132600	180709691	1934	1934	1934	1934	0
481	20241202	132500	180709691	1934	1934	1934	1934	0
482	20241202	132400	180709691	1934	1934	1934	1934	8
483	20241202	132300	180694219	1934	1934	1934	1934	23
484	20241202	132200	180649737	1926	1933	1934	1926	1920
485	20241202	132100	176937373	1926	1926	1926	1926	0
486	20241202	132000	176937373	1926	1926	1926	1926	0
487	20241202	131900	176937373	1926	1926	1926	1926	555
488	20241202	131800	175868443	1934	1934	1934	1934	0
489	20241202	131700	175868443	1934	1934	1934	1934	0
490	20241202	131600	175868443	1934	1934	1934	1934	0
491	20241202	131500	175868443	1934	1927	1934	1927	500
492	20241202	131400	174901623	1927	1927	1927	1927	100
493	20241202	131300	174708923	1927	1927	1927	1927	0
494	20241202	131200	174708923	1927	1927	1927	1927	101
495	20241202	131100	174514296	1927	1927	1927	1927	200
496	20241202	131000	174128896	1927	1927	1927	1927	0
497	20241202	130900	174128896	1927	1927	1927	1927	0
498	20241202	130800	174128896	1927	1927	1927	1927	8
499	20241202	130700	174113480	1927	1927	1927	1927	0
500	20241202	130600	174113480	1927	1925	1927	1925	39
501	20241202	130500	174038365	1925	1925	1925	1925	0
502	20241202	130400	174038365	1925	1925	1925	1925	81
503	20241202	130300	173882440	1925	1927	1927	1925	1487
504	20241202	130200	171019963	1926	1927	1927	1926	481
505	20241202	130100	170093533	1927	1927	1927	1927	0
506	20241202	130000	170093533	1927	1933	1933	1927	10
507	20241202	125900	170074239	1933	1933	1933	1933	3
508	20241202	125800	170068440	1934	1934	1934	1934	0
509	20241202	125700	170068440	1934	1934	1934	1934	5
510	20241202	125600	170058770	1934	1934	1934	1934	7
511	20241202	125500	170045232	1933	1933	1933	1933	0
512	20241202	125400	170045232	1933	1933	1933	1933	0
513	20241202	125300	170045232	1933	1933	1933	1933	100
514	20241202	125200	169851932	1933	1933	1933	1933	0
515	20241202	125100	169851932	1933	1933	1933	1933	3
516	20241202	125000	169846133	1933	1933	1933	1933	0
517	20241202	124900	169846133	1933	1933	1933	1933	723
518	20241202	124800	168448574	1933	1932	1933	1926	3396
519	20241202	124700	161898221	1933	1935	1935	1933	149
520	20241202	124600	161610200	1933	1933	1933	1933	95
521	20241202	124500	161426565	1933	1933	1933	1933	11
522	20241202	124400	161405302	1933	1933	1933	1933	0
523	20241202	124300	161405302	1933	1933	1933	1933	17
524	20241202	124200	161372441	1933	1933	1933	1933	0
525	20241202	124100	161372441	1933	1933	1933	1933	100
526	20241202	124000	161179141	1933	1933	1933	1933	0
527	20241202	123900	161179141	1933	1933	1933	1933	100
528	20241202	123800	160985841	1933	1933	1933	1933	0
529	20241202	123700	160985841	1933	1933	1933	1933	0
530	20241202	123600	160985841	1933	1933	1933	1933	126
531	20241202	123500	160742283	1933	1933	1933	1933	0
532	20241202	123400	160742283	1933	1935	1935	1933	437
533	20241202	123300	159897483	1935	1935	1935	1935	17
534	20241202	123200	159864588	1935	1937	1937	1935	846
535	20241202	123100	158226944	1940	1940	1940	1938	131
536	20241202	123000	157972999	1938	1938	1938	1938	0
537	20241202	122900	157972999	1938	1938	1938	1938	260
538	20241202	122800	157469119	1938	1938	1938	1938	0
539	20241202	122700	157469119	1938	1938	1938	1938	1244
540	20241202	122600	155058247	1940	1940	1940	1940	0
541	20241202	122500	155058247	1940	1940	1940	1940	0
542	20241202	122400	155058247	1940	1940	1940	1940	0
543	20241202	122300	155058247	1940	1940	1940	1940	20
544	20241202	122200	155019447	1953	1953	1953	1953	0
545	20241202	122100	155019447	1953	1953	1953	1953	0
546	20241202	122000	155019447	1953	1953	1953	1953	0
547	20241202	121900	155019447	1953	1953	1953	1953	0
548	20241202	121800	155019447	1953	1953	1953	1953	0
549	20241202	121700	155019447	1953	1953	1953	1953	0
550	20241202	121600	155019447	1953	1953	1953	1953	0
551	20241202	121500	155019447	1953	1953	1953	1953	0
552	20241202	121400	155019447	1953	1953	1953	1953	52
553	20241202	121300	154917891	1937	1954	1954	1937	3473
554	20241202	121200	148185938	1954	1954	1954	1954	0
555	20241202	121100	148185938	1954	1954	1954	1954	254
556	20241202	121000	147689622	1954	1954	1954	1954	0
557	20241202	120900	147689622	1954	1954	1954	1954	0
558	20241202	120800	147689622	1954	1954	1954	1954	0
559	20241202	120700	147689622	1954	1954	1954	1954	0
560	20241202	120600	147689622	1954	1945	1954	1935	3190
561	20241202	120500	141489764	1945	1945	1945	1945	185
562	20241202	120400	141129939	1949	1949	1949	1949	2
563	20241202	120300	141126041	1949	1949	1949	1949	10
564	20241202	120200	141106551	1949	1949	1949	1949	20
565	20241202	120100	141067571	1949	1949	1949	1949	110
566	20241202	120000	140853181	1950	1950	1950	1950	0
567	20241202	115900	140853181	1950	1950	1950	1950	0
568	20241202	115800	140853181	1950	1950	1950	1950	10
569	20241202	115700	140833681	1950	1950	1950	1950	0
570	20241202	115600	140833681	1950	1955	1955	1950	290
571	20241202	115500	140267681	1955	1955	1955	1955	0
572	20241202	115400	140267681	1955	1955	1955	1955	0
573	20241202	115300	140267681	1955	1960	1960	1955	13
574	20241202	115200	140242261	1960	1956	1960	1956	255
575	20241202	115100	139742617	1955	1955	1955	1955	0
576	20241202	115000	139742617	1955	1955	1955	1955	360
577	20241202	114900	139038817	1955	1955	1955	1955	0
578	20241202	114800	139038817	1955	1950	1955	1950	878
579	20241202	114700	137324717	1950	1949	1950	1949	497
580	20241202	114600	136355750	1950	1950	1950	1950	0
581	20241202	114500	136355750	1950	1950	1950	1950	303
582	20241202	114400	135764900	1953	1953	1953	1953	0
583	20241202	114300	135764900	1953	1953	1953	1953	0
584	20241202	114200	135764900	1953	1953	1953	1953	0
585	20241202	114100	135764900	1953	1947	1953	1947	403
586	20241202	114000	134979350	1945	1933	1945	1933	540
587	20241202	113900	133929194	1945	1945	1945	1945	1
588	20241202	113800	133927249	1945	1945	1945	1945	88
589	20241202	113700	133756089	1945	1945	1945	1945	0
590	20241202	113600	133756089	1945	1944	1945	1944	51
591	20241202	113500	133656924	1924	1924	1924	1924	364
592	20241202	113400	132956588	1924	1924	1924	1924	488
593	20241202	113300	132017676	1925	1925	1925	1925	1
594	20241202	113200	132015751	1924	1924	1924	1924	0
595	20241202	113100	132015751	1924	1924	1924	1924	0
596	20241202	113000	132015751	1924	1925	1925	1924	2025
597	20241202	112900	128119140	1924	1936	1936	1924	13351
598	20241202	112800	102356453	1937	1939	1939	1936	77
599	20241202	112700	102207260	1938	1942	1942	1938	105
600	20241202	112600	102003497	1942	1944	1944	1942	1006
601	20241202	112500	100049841	1944	1946	1946	1944	817
602	20241202	112400	98461490	1944	1942	1945	1942	501
603	20241202	112300	97487546	1944	1944	1944	1944	644
604	20241202	112200	96235610	1945	1945	1945	1945	1033
605	20241202	112100	94226425	1944	1956	1956	1944	1706
606	20241202	112000	90909710	1956	1957	1957	1956	2
607	20241202	111900	90905797	1976	1972	1976	1905	3415
608	20241202	111800	84253442	1976	1976	1976	1976	0
609	20241202	111700	84253442	1976	1976	1976	1976	200
610	20241202	111600	83858242	1977	1977	1978	1977	426
611	20241202	111500	83016039	1977	1978	1978	1977	52
612	20241202	111400	82913233	1987	1977	1987	1950	4622
613	20241202	111300	73817638	1977	1977	1977	1977	11
614	20241202	111200	73795891	1980	1983	1983	1980	1407
615	20241202	111100	71007310	1983	1983	1983	1983	0
616	20241202	111000	71007310	1983	1983	1983	1983	0
617	20241202	110900	71007310	1983	1983	1983	1983	2001
618	20241202	110800	67039327	1984	1984	1984	1984	215
619	20241202	110700	66612767	1984	1984	1984	1984	0
620	20241202	110600	66612767	1984	1985	1985	1984	236
621	20241202	110500	66144393	1985	1985	1985	1985	110
622	20241202	110400	65926043	1990	1985	1990	1985	548
623	20241202	110300	64838253	1986	1989	1989	1986	2871
624	20241202	110200	59131600	1988	1988	1988	1988	0
625	20241202	110100	59131600	1988	1988	1988	1988	0
626	20241202	110000	59131600	1988	1988	1988	1988	0
627	20241202	105900	59131600	1988	1988	1988	1988	0
628	20241202	105800	59131600	1988	1988	1988	1988	0
629	20241202	105700	59131600	1988	1993	1993	1988	252
630	20241202	105600	58630141	1990	1990	1990	1990	0
631	20241202	105500	58630141	1990	1990	1990	1990	0
632	20241202	105400	58630141	1990	1990	1990	1990	0
633	20241202	105300	58630141	1990	1990	1990	1990	0
634	20241202	105200	58630141	1990	1990	1990	1990	0
635	20241202	105100	58630141	1990	1990	1990	1990	0
636	20241202	105000	58630141	1990	1990	1990	1990	0
637	20241202	104900	58630141	1990	1990	1990	1990	261
638	20241202	104800	58110751	1987	1987	1987	1987	15
639	20241202	104700	58080946	1988	1989	1989	1988	556
640	20241202	104600	56975518	1990	1992	1992	1988	5528
641	20241202	104500	45974511	1993	1995	1995	1993	1181
642	20241202	104400	43619967	1998	1998	1998	1998	0
643	20241202	104300	43619967	1998	1998	1998	1998	100
644	20241202	104200	43420167	1999	1999	1999	1999	0
645	20241202	104100	43420167	1999	1997	1999	1995	1012
646	20241202	104000	41400025	1999	1999	1999	1999	0
647	20241202	103900	41400025	1999	1999	1999	1999	1
648	20241202	103800	41398026	1999	1999	1999	1999	12
649	20241202	103700	41374038	1999	1999	1999	1999	0
650	20241202	103600	41374038	1999	1999	1999	1999	33
651	20241202	103500	41308071	1999	1999	1999	1999	0
652	20241202	103400	41308071	1999	1999	1999	1999	477
653	20241202	103300	40354548	1996	1996	1996	1996	0
654	20241202	103200	40354548	1996	1996	1996	1996	57
655	20241202	103100	40240776	1995	1995	1995	1995	50
656	20241202	103000	40141026	1996	1996	1996	1996	0
657	20241202	102900	40141026	1996	1996	1996	1996	20
658	20241202	102800	40101106	1996	1997	1997	1996	20
659	20241202	102700	40061176	1996	1996	1996	1996	1894
660	20241202	102600	36280752	1996	1996	1996	1996	1
661	20241202	102500	36278756	1996	1996	1996	1996	105
662	20241202	102400	36069176	1996	1996	1996	1996	0
663	20241202	102300	36069176	1996	1996	1996	1996	0
664	20241202	102200	36069176	1996	1997	1997	1996	75
665	20241202	102100	35919416	1998	1998	1998	1998	20
666	20241202	102000	35879456	1996	1996	1996	1996	0
667	20241202	101900	35879456	1996	1996	1996	1996	273
668	20241202	101800	35334548	1999	1999	1999	1999	1
669	20241202	101700	35332549	1996	1998	1998	1996	9
670	20241202	101600	35314583	1999	1999	1999	1999	0
671	20241202	101500	35314583	1999	1999	1999	1999	1
672	20241202	101400	35312584	2000	2000	2000	2000	0
673	20241202	101300	35312584	2000	2000	2000	2000	0
674	20241202	101200	35312584	2000	2000	2000	2000	50
675	20241202	101100	35212584	2000	1999	2000	1999	1100
676	20241202	101000	33012665	1994	1996	1996	1994	1100
677	20241202	100900	30818752	1999	1999	1999	1999	51
678	20241202	100800	30716803	1996	1996	1996	1996	0
679	20241202	100700	30716803	1996	1996	1996	1996	132
680	20241202	100600	30453331	1996	1996	1996	1996	0
681	20241202	100500	30453331	1996	1997	1997	1996	500
682	20241202	100400	29455050	1997	1998	1998	1997	443
683	20241202	100300	28570064	1998	2005	2005	1998	963
684	20241202	100200	26645119	2005	2005	2005	2005	7
685	20241202	100100	26631084	2000	2005	2005	2000	3
686	20241202	100000	26625074	2005	2005	2005	2005	0
687	20241202	095900	26625074	2005	2005	2005	2005	972
688	20241202	095800	24676214	2000	2005	2005	2000	601
689	20241202	095700	23474209	2005	2005	2005	2005	0
690	20241202	095600	23474209	2005	2005	2005	2005	23
691	20241202	095500	23428094	2005	2005	2005	2005	3
692	20241202	095400	23422079	2005	2005	2005	2005	4
693	20241202	095300	23414059	2000	2005	2005	2000	6
694	20241202	095200	23402034	2005	2005	2005	2005	6
695	20241202	095100	23390004	1998	2005	2005	1998	451
696	20241202	095000	22488680	2005	2005	2005	2005	400
697	20241202	094900	21686680	2005	2005	2005	2005	1
698	20241202	094800	21684675	2000	2000	2000	2000	1026
699	20241202	094700	19632675	2000	2020	2020	2000	4942
700	20241202	094600	9734190	2005	2005	2005	2005	0
701	20241202	094500	9734190	2005	2010	2010	2005	907
702	20241202	094400	7915620	2010	2010	2010	2010	0
703	20241202	094300	7915620	2010	2010	2010	2010	1
704	20241202	094200	7913610	2010	2010	2010	2010	0
705	20241202	094100	7913610	2010	2010	2010	2010	0
706	20241202	094000	7913610	2010	2010	2010	2010	0
707	20241202	093900	7913610	2010	2010	2010	2010	178
708	20241202	093800	7555830	2010	2010	2010	2010	0
709	20241202	093700	7555830	2010	2010	2010	2010	200
710	20241202	093600	7153830	2010	2010	2010	2010	0
711	20241202	093500	7153830	2010	2010	2010	2010	50
712	20241202	093400	7053330	2010	2015	2020	2010	1375
713	20241202	093300	4284795	2015	2015	2015	2015	0
714	20241202	093200	4284795	2015	2015	2015	2015	0
715	20241202	093100	4284795	2015	2015	2015	2015	0
716	20241202	093000	4284795	2015	2015	2015	2015	0
717	20241202	092900	4284795	2015	2015	2015	2015	5
718	20241202	092800	4274720	2015	2015	2015	2015	0
719	20241202	092700	4274720	2015	2015	2015	2015	279
720	20241202	092600	3712535	2015	2015	2015	2015	0
721	20241202	092500	3712535	2015	2015	2015	2015	0
722	20241202	092400	3712535	2015	2015	2015	2015	0
723	20241202	092300	3712535	2015	2015	2015	2015	101
724	20241202	092200	3509020	2015	2015	2015	2015	10
725	20241202	092100	3488870	2015	2015	2015	2015	100
726	20241202	092000	3287370	2015	2015	2015	2015	1
727	20241202	091900	3285355	2015	2015	2015	2015	150
728	20241202	091800	2983105	2015	2015	2015	2015	25
729	20241202	091700	2932730	2015	2015	2015	2015	24
730	20241202	091600	2884370	2020	2020	2020	2020	0
731	20241202	091500	2884370	2020	2020	2020	2020	0
732	20241202	091400	2884370	2020	2020	2020	2020	2
733	20241202	091300	2880330	2010	2015	2015	2010	500
734	20241202	091200	1875325	2010	2010	2010	2010	0
735	20241202	091100	1875325	2010	2010	2010	2010	0
736	20241202	091000	1875325	2010	2010	2010	2010	0
737	20241202	090900	1875325	2010	2010	2010	2010	3
738	20241202	090800	1869295	2020	2020	2020	2020	470
739	20241202	090700	919895	2020	2020	2020	2020	15
740	20241202	090600	889595	2020	2020	2020	2020	0
741	20241202	090500	889595	2020	2025	2025	2020	108
742	20241202	090400	671395	2025	2025	2025	2025	0
743	20241202	090300	671395	2025	2025	2025	2025	0
744	20241202	090200	671395	2025	2025	2025	2025	1
745	20241202	090100	669370	2025	2020	2025	2020	3
746	20241202	090000	663300	2010	2010	2010	2010	330