KissMeData/267320/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	205700	235418479	1944	1944	1944	1944	765
3	20241213	205600	235418479	1944	1944	1944	1944	0
4	20241213	205500	235418479	1944	1944	1944	1944	0
5	20241213	205400	235418479	1944	1944	1944	1944	0
6	20241213	205300	235418479	1944	1944	1944	1944	0
7	20241213	205200	235418479	1944	1944	1944	1944	0
8	20241213	205100	235418479	1944	1944	1944	1944	0
9	20241213	205000	235418479	1944	1944	1944	1944	0
10	20241213	204900	235418479	1944	1944	1944	1944	0
11	20241213	204800	235418479	1944	1944	1944	1944	0
12	20241213	204700	235418479	1944	1944	1944	1944	0
13	20241213	204600	235418479	1944	1944	1944	1944	0
14	20241213	204500	235418479	1944	1944	1944	1944	0
15	20241213	204400	235418479	1944	1944	1944	1944	0
16	20241213	204300	235418479	1944	1944	1944	1944	0
17	20241213	204200	235418479	1944	1944	1944	1944	0
18	20241213	204100	235418479	1944	1944	1944	1944	0
19	20241213	204000	235418479	1944	1944	1944	1944	0
20	20241213	203900	235418479	1944	1944	1944	1944	0
21	20241213	203800	235418479	1944	1944	1944	1944	0
22	20241213	203700	235418479	1944	1944	1944	1944	0
23	20241213	203600	235418479	1944	1944	1944	1944	0
24	20241213	203500	235418479	1944	1944	1944	1944	0
25	20241213	203400	235418479	1944	1944	1944	1944	0
26	20241213	203300	235418479	1944	1944	1944	1944	0
27	20241213	203200	235418479	1944	1944	1944	1944	0
28	20241213	203100	235418479	1944	1944	1944	1944	0
29	20241213	203000	235418479	1944	1944	1944	1944	0
30	20241213	202900	235418479	1944	1944	1944	1944	0
31	20241213	202800	235418479	1944	1944	1944	1944	0
32	20241213	202700	235418479	1944	1944	1944	1944	765
33	20241213	202600	235418479	1944	1944	1944	1944	0
34	20241213	202500	235418479	1944	1944	1944	1944	0
35	20241213	202400	235418479	1944	1944	1944	1944	0
36	20241213	202300	235418479	1944	1944	1944	1944	0
37	20241213	202200	235418479	1944	1944	1944	1944	0
38	20241213	202100	235418479	1944	1944	1944	1944	0
39	20241213	202000	235418479	1944	1944	1944	1944	0
40	20241213	201900	235418479	1944	1944	1944	1944	0
41	20241213	201800	235418479	1944	1944	1944	1944	0
42	20241213	201700	235418479	1944	1944	1944	1944	0
43	20241213	201600	235418479	1944	1944	1944	1944	0
44	20241213	201500	235418479	1944	1944	1944	1944	0
45	20241213	201400	235418479	1944	1944	1944	1944	0
46	20241213	201300	235418479	1944	1944	1944	1944	0
47	20241213	201200	235418479	1944	1944	1944	1944	0
48	20241213	201100	235418479	1944	1944	1944	1944	0
49	20241213	201000	235418479	1944	1944	1944	1944	0
50	20241213	200900	235418479	1944	1944	1944	1944	0
51	20241213	200800	235418479	1944	1944	1944	1944	0
52	20241213	200700	235418479	1944	1944	1944	1944	0
53	20241213	200600	235418479	1944	1944	1944	1944	0
54	20241213	200500	235418479	1944	1944	1944	1944	0
55	20241213	200400	235418479	1944	1944	1944	1944	0
56	20241213	200300	235418479	1944	1944	1944	1944	0
57	20241213	200200	235418479	1944	1944	1944	1944	0
58	20241213	200100	235418479	1944	1944	1944	1944	0
59	20241213	200000	235418479	1944	1944	1944	1944	0
60	20241213	195900	235418479	1944	1944	1944	1944	0
61	20241213	195800	235418479	1944	1944	1944	1944	0
62	20241213	195700	235418479	1944	1944	1944	1944	765
63	20241213	195600	235418479	1944	1944	1944	1944	0
64	20241213	195500	235418479	1944	1944	1944	1944	0
65	20241213	195400	235418479	1944	1944	1944	1944	0
66	20241213	195300	235418479	1944	1944	1944	1944	0
67	20241213	195200	235418479	1944	1944	1944	1944	0
68	20241213	195100	235418479	1944	1944	1944	1944	0
69	20241213	195000	235418479	1944	1944	1944	1944	0
70	20241213	194900	235418479	1944	1944	1944	1944	0
71	20241213	194800	235418479	1944	1944	1944	1944	0
72	20241213	194700	235418479	1944	1944	1944	1944	0
73	20241213	194600	235418479	1944	1944	1944	1944	0
74	20241213	194500	235418479	1944	1944	1944	1944	0
75	20241213	194400	235418479	1944	1944	1944	1944	0
76	20241213	194300	235418479	1944	1944	1944	1944	0
77	20241213	194200	235418479	1944	1944	1944	1944	0
78	20241213	194100	235418479	1944	1944	1944	1944	0
79	20241213	194000	235418479	1944	1944	1944	1944	0
80	20241213	193900	235418479	1944	1944	1944	1944	0
81	20241213	193800	235418479	1944	1944	1944	1944	0
82	20241213	193700	235418479	1944	1944	1944	1944	0
83	20241213	193600	235418479	1944	1944	1944	1944	0
84	20241213	193500	235418479	1944	1944	1944	1944	0
85	20241213	193400	235418479	1944	1944	1944	1944	0
86	20241213	193300	235418479	1944	1944	1944	1944	0
87	20241213	193200	235418479	1944	1944	1944	1944	0
88	20241213	193100	235418479	1944	1944	1944	1944	0
89	20241213	193000	235418479	1944	1944	1944	1944	0
90	20241213	192900	235418479	1944	1944	1944	1944	0
91	20241213	192800	235418479	1944	1944	1944	1944	0
92	20241213	192700	235418479	1944	1944	1944	1944	765
93	20241213	192600	235418479	1944	1944	1944	1944	0
94	20241213	192500	235418479	1944	1944	1944	1944	0
95	20241213	192400	235418479	1944	1944	1944	1944	0
96	20241213	192300	235418479	1944	1944	1944	1944	0
97	20241213	192200	235418479	1944	1944	1944	1944	0
98	20241213	192100	235418479	1944	1944	1944	1944	0
99	20241213	192000	235418479	1944	1944	1944	1944	0
100	20241213	191900	235418479	1944	1944	1944	1944	0
101	20241213	191800	235418479	1944	1944	1944	1944	0
102	20241213	191700	235418479	1944	1944	1944	1944	0
103	20241213	191600	235418479	1944	1944	1944	1944	0
104	20241213	191500	235418479	1944	1944	1944	1944	0
105	20241213	191400	235418479	1944	1944	1944	1944	0
106	20241213	191300	235418479	1944	1944	1944	1944	0
107	20241213	191200	235418479	1944	1944	1944	1944	0
108	20241213	191100	235418479	1944	1944	1944	1944	0
109	20241213	191000	235418479	1944	1944	1944	1944	0
110	20241213	190900	235418479	1944	1944	1944	1944	0
111	20241213	190800	235418479	1944	1944	1944	1944	0
112	20241213	190700	235418479	1944	1944	1944	1944	0
113	20241213	190600	235418479	1944	1944	1944	1944	0
114	20241213	190500	235418479	1944	1944	1944	1944	0
115	20241213	190400	235418479	1944	1944	1944	1944	0
116	20241213	190300	235418479	1944	1944	1944	1944	0
117	20241213	190200	235418479	1944	1944	1944	1944	0
118	20241213	190100	235418479	1944	1944	1944	1944	0
119	20241213	190000	235418479	1944	1944	1944	1944	0
120	20241213	185900	235418479	1944	1944	1944	1944	0
121	20241213	185800	235418479	1944	1944	1944	1944	0
122	20241213	185700	235418479	1944	1944	1944	1944	765
123	20241213	185600	235418479	1944	1944	1944	1944	0
124	20241213	185500	235418479	1944	1944	1944	1944	0
125	20241213	185400	235418479	1944	1944	1944	1944	0
126	20241213	185300	235418479	1944	1944	1944	1944	0
127	20241213	185200	235418479	1944	1944	1944	1944	0
128	20241213	185100	235418479	1944	1944	1944	1944	0
129	20241213	185000	235418479	1944	1944	1944	1944	0
130	20241213	184900	235418479	1944	1944	1944	1944	0
131	20241213	184800	235418479	1944	1944	1944	1944	0
132	20241213	184700	235418479	1944	1944	1944	1944	0
133	20241213	184600	235418479	1944	1944	1944	1944	0
134	20241213	184500	235418479	1944	1944	1944	1944	0
135	20241213	184400	235418479	1944	1944	1944	1944	0
136	20241213	184300	235418479	1944	1944	1944	1944	0
137	20241213	184200	235418479	1944	1944	1944	1944	0
138	20241213	184100	235418479	1944	1944	1944	1944	0
139	20241213	184000	235418479	1944	1944	1944	1944	0
140	20241213	183900	235418479	1944	1944	1944	1944	0
141	20241213	183800	235418479	1944	1944	1944	1944	0
142	20241213	183700	235418479	1944	1944	1944	1944	0
143	20241213	183600	235418479	1944	1944	1944	1944	0
144	20241213	183500	235418479	1944	1944	1944	1944	0
145	20241213	183400	235418479	1944	1944	1944	1944	0
146	20241213	183300	235418479	1944	1944	1944	1944	0
147	20241213	183200	235418479	1944	1944	1944	1944	0
148	20241213	183100	235418479	1944	1944	1944	1944	0
149	20241213	183000	235418479	1944	1944	1944	1944	0
150	20241213	182900	235418479	1944	1944	1944	1944	0
151	20241213	182800	235418479	1944	1944	1944	1944	0
152	20241213	182700	235418479	1944	1944	1944	1944	765
153	20241213	182600	235418479	1944	1944	1944	1944	0
154	20241213	182500	235418479	1944	1944	1944	1944	0
155	20241213	182400	235418479	1944	1944	1944	1944	0
156	20241213	182300	235418479	1944	1944	1944	1944	0
157	20241213	182200	235418479	1944	1944	1944	1944	0
158	20241213	182100	235418479	1944	1944	1944	1944	0
159	20241213	182000	235418479	1944	1944	1944	1944	0
160	20241213	181900	235418479	1944	1944	1944	1944	0
161	20241213	181800	235418479	1944	1944	1944	1944	0
162	20241213	181700	235418479	1944	1944	1944	1944	0
163	20241213	181600	235418479	1944	1944	1944	1944	0
164	20241213	181500	235418479	1944	1944	1944	1944	0
165	20241213	181400	235418479	1944	1944	1944	1944	0
166	20241213	181300	235418479	1944	1944	1944	1944	0
167	20241213	181200	235418479	1944	1944	1944	1944	0
168	20241213	181100	235418479	1944	1944	1944	1944	0
169	20241213	181000	235418479	1944	1944	1944	1944	0
170	20241213	180900	235418479	1944	1944	1944	1944	0
171	20241213	180800	235418479	1944	1944	1944	1944	0
172	20241213	180700	235418479	1944	1944	1944	1944	0
173	20241213	180600	235418479	1944	1944	1944	1944	0
174	20241213	180500	235418479	1944	1944	1944	1944	0
175	20241213	180400	235418479	1944	1944	1944	1944	0
176	20241213	180300	235418479	1944	1944	1944	1944	0
177	20241213	180200	235418479	1944	1944	1944	1944	0
178	20241213	180100	235418479	1944	1944	1944	1944	0
179	20241213	180000	235418479	1944	1944	1944	1944	0
180	20241213	175900	235418479	1944	1944	1944	1944	0
181	20241213	175800	235418479	1944	1944	1944	1944	0
182	20241213	175700	235418479	1944	1944	1944	1944	765
183	20241213	175600	235418479	1944	1944	1944	1944	0
184	20241213	175500	235418479	1944	1944	1944	1944	0
185	20241213	175400	235418479	1944	1944	1944	1944	0
186	20241213	175300	235418479	1944	1944	1944	1944	0
187	20241213	175200	235418479	1944	1944	1944	1944	0
188	20241213	175100	235418479	1944	1944	1944	1944	0
189	20241213	175000	235418479	1944	1944	1944	1944	0
190	20241213	174900	235418479	1944	1944	1944	1944	0
191	20241213	174800	235418479	1944	1944	1944	1944	0
192	20241213	174700	235418479	1944	1944	1944	1944	0
193	20241213	174600	235418479	1944	1944	1944	1944	0
194	20241213	174500	235418479	1944	1944	1944	1944	0
195	20241213	174400	235418479	1944	1944	1944	1944	0
196	20241213	174300	235418479	1944	1944	1944	1944	0
197	20241213	174200	235418479	1944	1944	1944	1944	0
198	20241213	174100	235418479	1944	1944	1944	1944	0
199	20241213	174000	235418479	1944	1944	1944	1944	0
200	20241213	173900	235418479	1944	1944	1944	1944	0
201	20241213	173800	235418479	1944	1944	1944	1944	0
202	20241213	173700	235418479	1944	1944	1944	1944	0
203	20241213	173600	235418479	1944	1944	1944	1944	0
204	20241213	173500	235418479	1944	1944	1944	1944	0
205	20241213	173400	235418479	1944	1944	1944	1944	0
206	20241213	173300	235418479	1944	1944	1944	1944	0
207	20241213	173200	235418479	1944	1944	1944	1944	0
208	20241213	173100	235418479	1944	1944	1944	1944	0
209	20241213	173000	235418479	1944	1944	1944	1944	0
210	20241213	172900	235418479	1944	1944	1944	1944	0
211	20241213	172800	235418479	1944	1944	1944	1944	0
212	20241213	172700	235418479	1944	1944	1944	1944	765
213	20241213	172600	235418479	1944	1944	1944	1944	0
214	20241213	172500	235418479	1944	1944	1944	1944	0
215	20241213	172400	235418479	1944	1944	1944	1944	0
216	20241213	172300	235418479	1944	1944	1944	1944	0
217	20241213	172200	235418479	1944	1944	1944	1944	0
218	20241213	172100	235418479	1944	1944	1944	1944	0
219	20241213	172000	235418479	1944	1944	1944	1944	0
220	20241213	171900	235418479	1944	1944	1944	1944	0
221	20241213	171800	235418479	1944	1944	1944	1944	0
222	20241213	171700	235418479	1944	1944	1944	1944	0
223	20241213	171600	235418479	1944	1944	1944	1944	0
224	20241213	171500	235418479	1944	1944	1944	1944	0
225	20241213	171400	235418479	1944	1944	1944	1944	0
226	20241213	171300	235418479	1944	1944	1944	1944	0
227	20241213	171200	235418479	1944	1944	1944	1944	0
228	20241213	171100	235418479	1944	1944	1944	1944	0
229	20241213	171000	235418479	1944	1944	1944	1944	0
230	20241213	170900	235418479	1944	1944	1944	1944	0
231	20241213	170800	235418479	1944	1944	1944	1944	0
232	20241213	170700	235418479	1944	1944	1944	1944	0
233	20241213	170600	235418479	1944	1944	1944	1944	0
234	20241213	170500	235418479	1944	1944	1944	1944	0
235	20241213	170400	235418479	1944	1944	1944	1944	0
236	20241213	170300	235418479	1944	1944	1944	1944	0
237	20241213	170200	235418479	1944	1944	1944	1944	0
238	20241213	170100	235418479	1944	1944	1944	1944	0
239	20241213	170000	235418479	1944	1944	1944	1944	0
240	20241213	165900	235418479	1944	1944	1944	1944	0
241	20241213	165800	235418479	1944	1944	1944	1944	0
242	20241213	165700	235418479	1944	1944	1944	1944	765
243	20241213	165600	235418479	1944	1944	1944	1944	0
244	20241213	165500	235418479	1944	1944	1944	1944	0
245	20241213	165400	235418479	1944	1944	1944	1944	0
246	20241213	165300	235418479	1944	1944	1944	1944	0
247	20241213	165200	235418479	1944	1944	1944	1944	0
248	20241213	165100	235418479	1944	1944	1944	1944	0
249	20241213	165000	235418479	1944	1944	1944	1944	0
250	20241213	164900	235418479	1944	1944	1944	1944	0
251	20241213	164800	235418479	1944	1944	1944	1944	0
252	20241213	164700	235418479	1944	1944	1944	1944	0
253	20241213	164600	235418479	1944	1944	1944	1944	0
254	20241213	164500	235418479	1944	1944	1944	1944	0
255	20241213	164400	235418479	1944	1944	1944	1944	0
256	20241213	164300	235418479	1944	1944	1944	1944	0
257	20241213	164200	235418479	1944	1944	1944	1944	0
258	20241213	164100	235418479	1944	1944	1944	1944	0
259	20241213	164000	235418479	1944	1944	1944	1944	0
260	20241213	163900	235418479	1944	1944	1944	1944	0
261	20241213	163800	235418479	1944	1944	1944	1944	0
262	20241213	163700	235418479	1944	1944	1944	1944	0
263	20241213	163600	235418479	1944	1944	1944	1944	0
264	20241213	163500	235418479	1944	1944	1944	1944	0
265	20241213	163400	235418479	1944	1944	1944	1944	0
266	20241213	163300	235418479	1944	1944	1944	1944	0
267	20241213	163200	235418479	1944	1944	1944	1944	0
268	20241213	163100	235418479	1944	1944	1944	1944	0
269	20241213	163000	235418479	1944	1944	1944	1944	0
270	20241213	162900	235418479	1944	1944	1944	1944	0
271	20241213	162800	235418479	1944	1944	1944	1944	0
272	20241213	162700	235418479	1944	1944	1944	1944	765
273	20241213	162600	235418479	1944	1944	1944	1944	0
274	20241213	162500	235418479	1944	1944	1944	1944	0
275	20241213	162400	235418479	1944	1944	1944	1944	0
276	20241213	162300	235418479	1944	1944	1944	1944	0
277	20241213	162200	235418479	1944	1944	1944	1944	0
278	20241213	162100	235418479	1944	1944	1944	1944	0
279	20241213	162000	235418479	1944	1944	1944	1944	0
280	20241213	161900	235418479	1944	1944	1944	1944	0
281	20241213	161800	235418479	1944	1944	1944	1944	0
282	20241213	161700	235418479	1944	1944	1944	1944	0
283	20241213	161600	235418479	1944	1944	1944	1944	0
284	20241213	161500	235418479	1944	1944	1944	1944	0
285	20241213	161400	235418479	1944	1944	1944	1944	0
286	20241213	161300	235418479	1944	1944	1944	1944	0
287	20241213	161200	235418479	1944	1944	1944	1944	0
288	20241213	161100	235418479	1944	1944	1944	1944	0
289	20241213	161000	235418479	1944	1944	1944	1944	0
290	20241213	160900	235418479	1944	1944	1944	1944	0
291	20241213	160800	235418479	1944	1944	1944	1944	0
292	20241213	160700	235418479	1944	1944	1944	1944	0
293	20241213	160600	235418479	1944	1944	1944	1944	0
294	20241213	160500	235418479	1944	1944	1944	1944	0
295	20241213	160400	235418479	1944	1944	1944	1944	0
296	20241213	160300	235418479	1944	1944	1944	1944	0
297	20241213	160200	235418479	1944	1944	1944	1944	0
298	20241213	160100	235418479	1944	1944	1944	1944	0
299	20241213	160000	235418479	1944	1944	1944	1944	0
300	20241213	155900	235418479	1944	1944	1944	1944	0
301	20241213	155800	235418479	1944	1944	1944	1944	0
302	20241213	155700	235418479	1944	1944	1944	1944	765
303	20241213	155600	235418479	1944	1944	1944	1944	0
304	20241213	155500	235418479	1944	1944	1944	1944	0
305	20241213	155400	235418479	1944	1944	1944	1944	0
306	20241213	155300	235418479	1944	1944	1944	1944	0
307	20241213	155200	235418479	1944	1944	1944	1944	0
308	20241213	155100	235418479	1944	1944	1944	1944	0
309	20241213	155000	235418479	1944	1944	1944	1944	0
310	20241213	154900	235418479	1944	1944	1944	1944	0
311	20241213	154800	235418479	1944	1944	1944	1944	0
312	20241213	154700	235418479	1944	1944	1944	1944	0
313	20241213	154600	235418479	1944	1944	1944	1944	0
314	20241213	154500	235418479	1944	1944	1944	1944	0
315	20241213	154400	235418479	1944	1944	1944	1944	0
316	20241213	154300	235418479	1944	1944	1944	1944	0
317	20241213	154200	235418479	1944	1944	1944	1944	0
318	20241213	154100	235418479	1944	1944	1944	1944	0
319	20241213	154000	235418479	1944	1944	1944	1944	0
320	20241213	153900	235418479	1944	1944	1944	1944	0
321	20241213	153800	235418479	1944	1944	1944	1944	0
322	20241213	153700	235418479	1944	1944	1944	1944	0
323	20241213	153600	235418479	1944	1944	1944	1944	0
324	20241213	153500	235418479	1944	1944	1944	1944	0
325	20241213	153400	235418479	1944	1944	1944	1944	0
326	20241213	153300	235418479	1944	1944	1944	1944	0
327	20241213	153200	235418479	1944	1944	1944	1944	0
328	20241213	153100	235418479	1944	1944	1944	1944	0
329	20241213	153000	235418479	1944	1944	1944	1944	765
330	20241213	152900	233931319	1943	1943	1943	1943	0
331	20241213	152800	233931319	1943	1943	1943	1943	0
332	20241213	152700	233931319	1943	1943	1943	1943	0
333	20241213	152600	233931319	1943	1943	1943	1943	0
334	20241213	152500	233931319	1943	1943	1943	1943	0
335	20241213	152400	233931319	1943	1943	1943	1943	0
336	20241213	152300	233931319	1943	1943	1943	1943	0
337	20241213	152200	233931319	1943	1943	1943	1943	0
338	20241213	152100	233931319	1943	1943	1943	1943	0
339	20241213	152000	233931319	1943	1943	1943	1943	0
340	20241213	151900	233931319	1943	1943	1943	1943	53
341	20241213	151800	233828340	1943	1943	1943	1943	73
342	20241213	151700	233686501	1944	1940	1944	1940	301
343	20241213	151600	233102557	1944	1943	1944	1940	479
344	20241213	151500	232172939	1941	1944	1944	1941	2229
345	20241213	151400	227845910	1945	1944	1945	1944	26
346	20241213	151300	227795363	1945	1943	1947	1943	640
347	20241213	151200	226550874	1943	1943	1943	1943	0
348	20241213	151100	226550874	1943	1942	1943	1942	1104
349	20241213	151000	224406905	1942	1945	1945	1942	1345
350	20241213	150900	221793828	1945	1945	1945	1945	0
351	20241213	150800	221793828	1945	1945	1945	1945	26
352	20241213	150700	221743258	1945	1946	1946	1945	656
353	20241213	150600	220467061	1947	1947	1947	1947	0
354	20241213	150500	220467061	1947	1947	1947	1947	1
355	20241213	150400	220465114	1947	1947	1947	1947	5
356	20241213	150300	220455379	1947	1947	1947	1947	5
357	20241213	150200	220445644	1947	1947	1947	1947	0
358	20241213	150100	220445644	1947	1947	1947	1947	0
359	20241213	150000	220445644	1947	1947	1947	1946	481
360	20241213	145900	219509459	1949	1949	1949	1949	20
361	20241213	145800	219470479	1949	1949	1949	1949	0
362	20241213	145700	219470479	1949	1949	1949	1949	0
363	20241213	145600	219470479	1949	1949	1949	1949	0
364	20241213	145500	219470479	1949	1949	1949	1949	0
365	20241213	145400	219470479	1949	1949	1949	1949	0
366	20241213	145300	219470479	1949	1949	1949	1949	0
367	20241213	145200	219470479	1949	1946	1949	1946	151
368	20241213	145100	219176630	1949	1946	1949	1946	121
369	20241213	145000	218941020	1947	1947	1947	1947	1
370	20241213	144900	218939073	1947	1948	1948	1947	397
371	20241213	144800	218165993	1949	1948	1949	1948	2
372	20241213	144700	218162096	1949	1949	1949	1949	0
373	20241213	144600	218162096	1949	1949	1949	1949	0
374	20241213	144500	218162096	1949	1949	1949	1949	0
375	20241213	144400	218162096	1949	1949	1949	1949	128
376	20241213	144300	217912624	1950	1950	1950	1950	0
377	20241213	144200	217912624	1950	1950	1950	1950	0
378	20241213	144100	217912624	1950	1949	1950	1949	2
379	20241213	144000	217908725	1950	1950	1950	1950	0
380	20241213	143900	217908725	1950	1950	1950	1950	0
381	20241213	143800	217908725	1950	1950	1950	1950	2
382	20241213	143700	217904825	1950	1950	1950	1950	5
383	20241213	143600	217895075	1950	1950	1950	1950	11
384	20241213	143500	217873625	1950	1951	1954	1949	1652
385	20241213	143400	214651549	1954	1952	1954	1952	39
386	20241213	143300	214575419	1952	1952	1952	1951	122
387	20241213	143200	214337287	1954	1953	1954	1953	104
388	20241213	143100	214134174	1954	1955	1955	1954	62
389	20241213	143000	214013022	1954	1956	1956	1954	962
390	20241213	142900	212132350	1960	1960	1960	1960	10
391	20241213	142800	212112750	1960	1958	1960	1957	146
392	20241213	142700	211826980	1960	1960	1960	1960	0
393	20241213	142600	211826980	1960	1958	1960	1957	361
394	20241213	142500	211120340	1960	1960	1960	1960	32
395	20241213	142400	211057620	1959	1959	1959	1959	9
396	20241213	142300	211039989	1960	1960	1960	1960	0
397	20241213	142200	211039989	1960	1960	1960	1959	32
398	20241213	142100	210977270	1960	1960	1960	1960	60
399	20241213	142000	210859670	1960	1960	1960	1960	60
400	20241213	141900	210742070	1960	1959	1960	1959	109
401	20241213	141800	210528517	1959	1958	1959	1958	37
402	20241213	141700	210456044	1959	1958	1959	1958	718
403	20241213	141600	209050193	1958	1958	1958	1958	1
404	20241213	141500	209048235	1950	1950	1950	1950	0
405	20241213	141400	209048235	1950	1953	1953	1950	1841
406	20241213	141300	205458090	1953	1957	1957	1953	72
407	20241213	141200	205317326	1961	1961	1961	1961	101
408	20241213	141100	205119265	1961	1961	1961	1961	0
409	20241213	141000	205119265	1961	1961	1961	1961	39
410	20241213	140900	205042786	1961	1961	1961	1961	0
411	20241213	140800	205042786	1961	1952	1962	1952	1420
412	20241213	140700	202270342	1962	1962	1962	1962	10
413	20241213	140600	202250722	1962	1962	1962	1962	82
414	20241213	140500	202089838	1962	1962	1962	1962	67
415	20241213	140400	201958384	1962	1962	1962	1962	105
416	20241213	140300	201752374	1962	1962	1962	1962	81
417	20241213	140200	201593452	1962	1962	1962	1962	24
418	20241213	140100	201546364	1962	1962	1962	1962	74
419	20241213	140000	201401176	1962	1960	1962	1960	40
420	20241213	135900	201322774	1960	1960	1960	1960	57
421	20241213	135800	201211054	1945	1961	1961	1945	10
422	20241213	135700	201191524	1966	1966	1966	1966	1
423	20241213	135600	201189558	1942	1942	1942	1942	0
424	20241213	135500	201189558	1942	1969	1969	1942	1912
425	20241213	135400	197433941	1960	1950	1960	1950	2142
426	20241213	135300	193241618	1939	1950	1950	1939	1440
427	20241213	135200	190438237	1950	1950	1950	1950	0
428	20241213	135100	190438237	1950	1950	1950	1950	3
429	20241213	135000	190432387	1950	1950	1950	1949	4
430	20241213	134900	190424589	1951	1951	1951	1951	2
431	20241213	134800	190420687	1951	1951	1951	1951	15
432	20241213	134700	190391422	1951	1951	1951	1951	5
433	20241213	134600	190381667	1951	1950	1951	1950	500
434	20241213	134500	189406650	1950	1949	1950	1949	112
435	20241213	134400	189188254	1950	1949	1950	1949	140
436	20241213	134300	188915392	1949	1949	1949	1949	2000
437	20241213	134200	185017392	1949	1949	1949	1949	4
438	20241213	134100	185009596	1949	1949	1949	1949	0
439	20241213	134000	185009596	1949	1949	1949	1949	0
440	20241213	133900	185009596	1949	1949	1949	1949	0
441	20241213	133800	185009596	1949	1949	1949	1949	0
442	20241213	133700	185009596	1949	1949	1949	1949	0
443	20241213	133600	185009596	1949	1949	1949	1949	3
444	20241213	133500	185003749	1949	1948	1949	1948	737
445	20241213	133400	183568072	1948	1948	1948	1948	506
446	20241213	133300	182582384	1948	1948	1948	1948	1
447	20241213	133200	182580436	1945	1945	1945	1945	0
448	20241213	133100	182580436	1945	1945	1945	1945	0
449	20241213	133000	182580436	1945	1945	1945	1945	0
450	20241213	132900	182580436	1945	1945	1945	1945	500
451	20241213	132800	181607936	1944	1945	1945	1944	11
452	20241213	132700	181586551	1945	1948	1948	1945	692
453	20241213	132600	180240290	1948	1948	1948	1948	3
454	20241213	132500	180234446	1948	1946	1948	1946	35
455	20241213	132400	180166334	1948	1948	1948	1948	0
456	20241213	132300	180166334	1948	1947	1948	1947	111
457	20241213	132200	179950116	1948	1948	1948	1948	11
458	20241213	132100	179928688	1948	1948	1948	1948	5
459	20241213	132000	179918948	1949	1949	1949	1949	135
460	20241213	131900	179655833	1949	1949	1949	1949	0
461	20241213	131800	179655833	1949	1946	1949	1946	57
462	20241213	131700	179544810	1948	1947	1949	1947	2111
463	20241213	131600	175432690	1947	1947	1947	1947	620
464	20241213	131500	174225550	1947	1945	1949	1945	1304
465	20241213	131400	171687266	1945	1945	1945	1945	10
466	20241213	131300	171667816	1945	1944	1945	1944	643
467	20241213	131200	170417823	1944	1943	1944	1943	434
468	20241213	131100	169574260	1943	1943	1943	1943	10
469	20241213	131000	169554830	1943	1943	1943	1943	0
470	20241213	130900	169554830	1943	1943	1943	1943	141
471	20241213	130800	169280867	1943	1943	1943	1943	100
472	20241213	130700	169086567	1944	1944	1944	1944	0
473	20241213	130600	169086567	1944	1944	1944	1944	0
474	20241213	130500	169086567	1944	1944	1944	1944	0
475	20241213	130400	169086567	1944	1944	1944	1944	1
476	20241213	130300	169084623	1937	1937	1937	1937	613
477	20241213	130200	167897242	1937	1943	1944	1937	537
478	20241213	130100	166855363	1943	1943	1943	1943	1
479	20241213	130000	166853420	1941	1942	1943	1941	54
480	20241213	125900	166748576	1941	1941	1941	1941	10
481	20241213	125800	166729166	1943	1943	1943	1943	0
482	20241213	125700	166729166	1943	1943	1943	1943	12
483	20241213	125600	166705850	1943	1943	1943	1943	0
484	20241213	125500	166705850	1943	1943	1943	1943	0
485	20241213	125400	166705850	1943	1940	1943	1940	64
486	20241213	125300	166581687	1940	1938	1940	1938	138
487	20241213	125200	166314241	1938	1938	1938	1938	0
488	20241213	125100	166314241	1938	1937	1938	1937	500
489	20241213	125000	165345740	1937	1937	1937	1937	0
490	20241213	124900	165345740	1937	1936	1937	1936	64
491	20241213	124800	165221835	1936	1936	1936	1936	12
492	20241213	124700	165198603	1937	1937	1937	1937	0
493	20241213	124600	165198603	1937	1936	1937	1936	90
494	20241213	124500	165024361	1936	1935	1936	1935	101
495	20241213	124400	164828925	1936	1936	1936	1936	0
496	20241213	124300	164828925	1936	1936	1936	1936	11
497	20241213	124200	164807629	1937	1937	1937	1937	0
498	20241213	124100	164807629	1937	1937	1937	1937	23
499	20241213	124000	164763078	1938	1935	1938	1935	34
500	20241213	123900	164697247	1935	1935	1935	1935	431
501	20241213	123800	163863262	1935	1935	1935	1935	1
502	20241213	123700	163861327	1935	1935	1935	1935	6
503	20241213	123600	163849717	1937	1937	1937	1933	172
504	20241213	123500	163516633	1937	1937	1937	1937	0
505	20241213	123400	163516633	1937	1937	1937	1937	0
506	20241213	123300	163516633	1937	1937	1937	1937	0
507	20241213	123200	163516633	1937	1934	1937	1934	118
508	20241213	123100	163288302	1935	1935	1935	1935	0
509	20241213	123000	163288302	1935	1935	1935	1935	0
510	20241213	122900	163288302	1935	1935	1935	1935	0
511	20241213	122800	163288302	1935	1935	1935	1935	0
512	20241213	122700	163288302	1935	1935	1935	1935	0
513	20241213	122600	163288302	1935	1934	1935	1934	100
514	20241213	122500	163094862	1935	1935	1935	1935	0
515	20241213	122400	163094862	1935	1935	1935	1935	1
516	20241213	122300	163092927	1933	1933	1933	1933	5
517	20241213	122200	163083262	1935	1935	1935	1935	500
518	20241213	122100	162115762	1934	1934	1934	1934	18
519	20241213	122000	162080950	1934	1934	1934	1934	0
520	20241213	121900	162080950	1934	1934	1934	1934	0
521	20241213	121800	162080950	1934	1934	1934	1934	0
522	20241213	121700	162080950	1934	1934	1934	1934	157
523	20241213	121600	161777312	1934	1932	1934	1932	907
524	20241213	121500	160024731	1932	1932	1932	1931	202
525	20241213	121400	159634667	1932	1931	1932	1931	101
526	20241213	121300	159439635	1932	1932	1932	1932	1
527	20241213	121200	159437703	1931	1931	1931	1931	575
528	20241213	121100	158327378	1931	1931	1931	1931	94
529	20241213	121000	158145864	1931	1931	1931	1931	0
530	20241213	120900	158145864	1931	1931	1931	1931	0
531	20241213	120800	158145864	1931	1931	1931	1930	105
532	20241213	120700	157943113	1931	1931	1931	1931	0
533	20241213	120600	157943113	1931	1931	1931	1931	0
534	20241213	120500	157943113	1931	1931	1931	1931	23
535	20241213	120400	157898700	1930	1930	1930	1930	10
536	20241213	120300	157879400	1930	1930	1930	1930	0
537	20241213	120200	157879400	1930	1930	1930	1930	76
538	20241213	120100	157732720	1932	1932	1932	1932	25
539	20241213	120000	157684420	1932	1932	1932	1932	0
540	20241213	115900	157684420	1932	1932	1932	1932	16
541	20241213	115800	157653508	1932	1932	1932	1932	9
542	20241213	115700	157636120	1929	1929	1929	1929	0
543	20241213	115600	157636120	1929	1929	1929	1929	0
544	20241213	115500	157636120	1929	1929	1929	1929	839
545	20241213	115400	156017689	1929	1929	1929	1929	0
546	20241213	115300	156017689	1929	1929	1929	1929	0
547	20241213	115200	156017689	1929	1929	1929	1929	0
548	20241213	115100	156017689	1929	1929	1929	1929	126
549	20241213	115000	155774635	1928	1928	1928	1928	1000
550	20241213	114900	153846635	1929	1930	1930	1929	501
551	20241213	114800	152879838	1929	1929	1929	1929	0
552	20241213	114700	152879838	1929	1929	1929	1929	0
553	20241213	114600	152879838	1929	1929	1929	1929	3
554	20241213	114500	152874051	1930	1930	1930	1930	132
555	20241213	114400	152619291	1930	1930	1930	1930	0
556	20241213	114300	152619291	1930	1932	1932	1930	105
557	20241213	114200	152416637	1932	1930	1932	1930	5
558	20241213	114100	152406981	1931	1930	1931	1930	4
559	20241213	114000	152399260	1932	1932	1932	1932	30
560	20241213	113900	152341300	1932	1932	1932	1932	0
561	20241213	113800	152341300	1932	1932	1932	1932	1
562	20241213	113700	152339368	1932	1929	1932	1929	55
563	20241213	113600	152233270	1932	1932	1932	1932	506
564	20241213	113500	151255678	1929	1932	1932	1929	521
565	20241213	113400	150250657	1931	1928	1931	1928	418
566	20241213	113300	149443517	1932	1932	1932	1932	0
567	20241213	113200	149443517	1932	1932	1932	1932	0
568	20241213	113100	149443517	1932	1932	1932	1932	0
569	20241213	113000	149443517	1932	1932	1932	1932	0
570	20241213	112900	149443517	1932	1930	1932	1930	113
571	20241213	112800	149225425	1930	1930	1930	1930	1
572	20241213	112700	149223495	1926	1933	1933	1926	227
573	20241213	112600	148785690	1930	1930	1930	1930	0
574	20241213	112500	148785690	1930	1930	1930	1930	0
575	20241213	112400	148785690	1930	1933	1933	1930	489
576	20241213	112300	147841713	1933	1932	1933	1932	836
577	20241213	112200	146226547	1932	1932	1932	1932	10
578	20241213	112100	146207227	1932	1932	1932	1932	0
579	20241213	112000	146207227	1932	1932	1932	1932	8
580	20241213	111900	146191771	1932	1932	1932	1932	4
581	20241213	111800	146184043	1932	1932	1932	1932	4
582	20241213	111700	146176315	1932	1932	1932	1932	0
583	20241213	111600	146176315	1932	1932	1932	1932	0
584	20241213	111500	146176315	1932	1932	1932	1932	1
585	20241213	111400	146174383	1932	1932	1932	1932	1
586	20241213	111300	146172451	1930	1930	1930	1930	240
587	20241213	111200	145709251	1932	1932	1932	1932	4
588	20241213	111100	145701523	1932	1932	1932	1932	0
589	20241213	111000	145701523	1932	1932	1932	1932	0
590	20241213	110900	145701523	1932	1932	1932	1932	0
591	20241213	110800	145701523	1932	1932	1932	1932	0
592	20241213	110700	145701523	1932	1932	1932	1932	0
593	20241213	110600	145701523	1932	1932	1932	1932	138
594	20241213	110500	145434907	1933	1933	1933	1933	1
595	20241213	110400	145432974	1932	1932	1932	1932	59
596	20241213	110300	145318986	1932	1932	1932	1932	25
597	20241213	110200	145270686	1932	1932	1932	1932	50
598	20241213	110100	145174086	1932	1932	1933	1932	106
599	20241213	110000	144969293	1933	1931	1933	1931	175
600	20241213	105900	144631366	1934	1934	1934	1934	0
601	20241213	105800	144631366	1934	1934	1934	1934	0
602	20241213	105700	144631366	1934	1930	1934	1930	597
603	20241213	105600	143477936	1929	1929	1929	1929	0
604	20241213	105500	143477936	1929	1929	1929	1927	183
605	20241213	105400	143124941	1924	1925	1925	1924	5879
606	20241213	105300	131807867	1925	1925	1925	1925	103
607	20241213	105200	131609592	1925	1925	1925	1925	88
608	20241213	105100	131440192	1925	1925	1925	1925	2
609	20241213	105000	131436342	1923	1924	1924	1923	366
610	20241213	104900	130732168	1924	1924	1924	1924	475
611	20241213	104800	129818268	1924	1924	1924	1924	0
612	20241213	104700	129818268	1924	1924	1924	1924	100
613	20241213	104600	129625868	1924	1924	1924	1924	0
614	20241213	104500	129625868	1924	1924	1924	1924	0
615	20241213	104400	129625868	1924	1924	1924	1924	90
616	20241213	104300	129452708	1924	1925	1925	1924	75
617	20241213	104200	129308358	1925	1924	1925	1922	1606
618	20241213	104100	126217236	1924	1924	1924	1924	5
619	20241213	104000	126207616	1925	1925	1925	1925	0
620	20241213	103900	126207616	1925	1923	1925	1923	91
621	20241213	103800	126032465	1925	1925	1925	1925	0
622	20241213	103700	126032465	1925	1925	1925	1925	111
623	20241213	103600	125818790	1925	1929	1929	1925	83
624	20241213	103500	125659007	1929	1930	1930	1929	245
625	20241213	103400	125186401	1933	1933	1933	1933	285
626	20241213	103300	124635496	1934	1934	1934	1934	0
627	20241213	103200	124635496	1934	1934	1934	1934	0
628	20241213	103100	124635496	1934	1934	1934	1934	0
629	20241213	103000	124635496	1934	1934	1934	1934	0
630	20241213	102900	124635496	1934	1934	1934	1934	0
631	20241213	102800	124635496	1934	1934	1934	1934	46
632	20241213	102700	124546532	1934	1934	1934	1934	0
633	20241213	102600	124546532	1934	1934	1934	1934	0
634	20241213	102500	124546532	1934	1934	1934	1934	0
635	20241213	102400	124546532	1934	1934	1934	1931	2948
636	20241213	102300	118845343	1934	1930	1935	1930	693
637	20241213	102200	117506858	1930	1925	1930	1925	99
638	20241213	102100	117316038	1930	1922	1930	1922	2650
639	20241213	102000	112215105	1922	1919	1922	1919	1987
640	20241213	101900	108401500	1919	1919	1919	1919	0
641	20241213	101800	108401500	1919	1919	1919	1919	40
642	20241213	101700	108324740	1919	1918	1919	1918	103
643	20241213	101600	108127160	1918	1918	1918	1918	20
644	20241213	101500	108088800	1918	1917	1918	1917	207
645	20241213	101400	107691872	1917	1917	1917	1917	2
646	20241213	101300	107688038	1918	1917	1918	1917	2557
647	20241213	101200	102785833	1918	1916	1918	1916	1639
648	20241213	101100	99643874	1916	1916	1916	1916	180
649	20241213	101000	99298994	1916	1917	1917	1916	227
650	20241213	100900	98863855	1916	1918	1918	1916	1022
651	20241213	100800	96904699	1918	1914	1918	1914	2050
652	20241213	100700	92973550	1917	1916	1917	1916	279
653	20241213	100600	92438985	1916	1916	1917	1915	2375
654	20241213	100500	87890355	1915	1913	1915	1913	1175
655	20241213	100400	85640975	1911	1911	1911	1911	301
656	20241213	100300	85065764	1914	1914	1914	1914	0
657	20241213	100200	85065764	1914	1914	1914	1914	35
658	20241213	100100	84998774	1914	1914	1914	1914	0
659	20241213	100000	84998774	1914	1914	1914	1914	0
660	20241213	095900	84998774	1914	1914	1914	1914	0
661	20241213	095800	84998774	1914	1914	1914	1914	19
662	20241213	095700	84962408	1914	1914	1914	1914	0
663	20241213	095600	84962408	1914	1914	1914	1914	0
664	20241213	095500	84962408	1914	1905	1914	1905	1693
665	20241213	095400	81737234	1901	1901	1901	1901	1
666	20241213	095300	81735333	1901	1904	1904	1901	1351
667	20241213	095200	79166122	1905	1910	1910	1905	718
668	20241213	095100	77794989	1910	1910	1910	1910	90
669	20241213	095000	77623089	1909	1909	1909	1909	9
670	20241213	094900	77605908	1909	1909	1910	1909	89
671	20241213	094800	77436006	1909	1909	1909	1909	83
672	20241213	094700	77277559	1909	1909	1909	1909	23
673	20241213	094600	77233652	1910	1910	1910	1910	0
674	20241213	094500	77233652	1910	1909	1910	1909	8
675	20241213	094400	77218373	1910	1910	1910	1910	0
676	20241213	094300	77218373	1910	1910	1910	1908	18
677	20241213	094200	77183997	1910	1910	1910	1910	6
678	20241213	094100	77172537	1908	1908	1908	1908	10
679	20241213	094000	77153457	1904	1904	1904	1904	0
680	20241213	093900	77153457	1904	1912	1912	1904	2247
681	20241213	093800	72861626	1914	1914	1914	1914	0
682	20241213	093700	72861626	1914	1916	1916	1912	1001
683	20241213	093600	70945383	1916	1916	1916	1916	424
684	20241213	093500	70132999	1917	1917	1917	1917	0
685	20241213	093400	70132999	1917	1915	1917	1915	1827
686	20241213	093300	66632026	1914	1915	1915	1913	910
687	20241213	093200	64889436	1915	1915	1915	1915	0
688	20241213	093100	64889436	1915	1915	1915	1915	1
689	20241213	093000	64887521	1910	1910	1910	1910	10
690	20241213	092900	64868421	1918	1918	1918	1918	0
691	20241213	092800	64868421	1918	1917	1918	1917	155
692	20241213	092700	64571151	1918	1909	1918	1909	3008
693	20241213	092600	58810082	1908	1906	1908	1900	1025
694	20241213	092500	56859508	1900	1900	1900	1900	0
695	20241213	092400	56859508	1900	1900	1900	1900	1624
696	20241213	092300	53773908	1905	1904	1905	1904	118
697	20241213	092200	53549148	1903	1901	1903	1901	25
698	20241213	092100	53501583	1903	1900	1903	1900	60
699	20241213	092000	53387526	1903	1900	1903	1900	51
700	20241213	091900	53290623	1904	1900	1904	1900	302
701	20241213	091800	52716815	1904	1900	1904	1900	161
702	20241213	091700	52410896	1905	1905	1905	1905	0
703	20241213	091600	52410896	1905	1906	1906	1905	79
704	20241213	091500	52260400	1905	1906	1908	1905	719
705	20241213	091400	50889299	1907	1899	1907	1899	3149
706	20241213	091300	44896408	1900	1900	1900	1900	30
707	20241213	091200	44839408	1900	1900	1900	1900	500
708	20241213	091100	43889408	1900	1902	1902	1900	696
709	20241213	091000	42566988	1902	1887	1902	1887	81
710	20241213	090900	42414126	1904	1905	1905	1895	374
711	20241213	090800	41704651	1895	1888	1895	1887	4606
712	20241213	090700	32999880	1888	1895	1908	1888	856
713	20241213	090600	31382141	1896	1898	1909	1896	628
714	20241213	090500	30190779	1910	1900	1911	1899	535
715	20241213	090400	29170630	1912	1912	1912	1911	2953
716	20241213	090300	23524723	1901	1901	1901	1901	1990
717	20241213	090200	19741733	1900	1900	1900	1900	100
718	20241213	090100	19551733	1901	1919	1920	1901	2749
719	20241213	090000	14306215	1919	1900	1920	1900	7518