KissMeData/278650/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	210700	703311774	1935	1935	1935	1935	22519
3	20241209	210600	703311774	1935	1935	1935	1935	0
4	20241209	210500	703311774	1935	1935	1935	1935	0
5	20241209	210400	703311774	1935	1935	1935	1935	0
6	20241209	210300	703311774	1935	1935	1935	1935	0
7	20241209	210200	703311774	1935	1935	1935	1935	0
8	20241209	210100	703311774	1935	1935	1935	1935	0
9	20241209	210000	703311774	1935	1935	1935	1935	0
10	20241209	205900	703311774	1935	1935	1935	1935	0
11	20241209	205800	703311774	1935	1935	1935	1935	0
12	20241209	205700	703311774	1935	1935	1935	1935	0
13	20241209	205600	703311774	1935	1935	1935	1935	0
14	20241209	205500	703311774	1935	1935	1935	1935	0
15	20241209	205400	703311774	1935	1935	1935	1935	0
16	20241209	205300	703311774	1935	1935	1935	1935	0
17	20241209	205200	703311774	1935	1935	1935	1935	0
18	20241209	205100	703311774	1935	1935	1935	1935	0
19	20241209	205000	703311774	1935	1935	1935	1935	0
20	20241209	204900	703311774	1935	1935	1935	1935	0
21	20241209	204800	703311774	1935	1935	1935	1935	0
22	20241209	204700	703311774	1935	1935	1935	1935	0
23	20241209	204600	703311774	1935	1935	1935	1935	0
24	20241209	204500	703311774	1935	1935	1935	1935	0
25	20241209	204400	703311774	1935	1935	1935	1935	0
26	20241209	204300	703311774	1935	1935	1935	1935	0
27	20241209	204200	703311774	1935	1935	1935	1935	0
28	20241209	204100	703311774	1935	1935	1935	1935	0
29	20241209	204000	703311774	1935	1935	1935	1935	0
30	20241209	203900	703311774	1935	1935	1935	1935	0
31	20241209	203800	703311774	1935	1935	1935	1935	0
32	20241209	203700	703311774	1935	1935	1935	1935	22519
33	20241209	203600	703311774	1935	1935	1935	1935	0
34	20241209	203500	703311774	1935	1935	1935	1935	0
35	20241209	203400	703311774	1935	1935	1935	1935	0
36	20241209	203300	703311774	1935	1935	1935	1935	0
37	20241209	203200	703311774	1935	1935	1935	1935	0
38	20241209	203100	703311774	1935	1935	1935	1935	0
39	20241209	203000	703311774	1935	1935	1935	1935	0
40	20241209	202900	703311774	1935	1935	1935	1935	0
41	20241209	202800	703311774	1935	1935	1935	1935	0
42	20241209	202700	703311774	1935	1935	1935	1935	0
43	20241209	202600	703311774	1935	1935	1935	1935	0
44	20241209	202500	703311774	1935	1935	1935	1935	0
45	20241209	202400	703311774	1935	1935	1935	1935	0
46	20241209	202300	703311774	1935	1935	1935	1935	0
47	20241209	202200	703311774	1935	1935	1935	1935	0
48	20241209	202100	703311774	1935	1935	1935	1935	0
49	20241209	202000	703311774	1935	1935	1935	1935	0
50	20241209	201900	703311774	1935	1935	1935	1935	0
51	20241209	201800	703311774	1935	1935	1935	1935	0
52	20241209	201700	703311774	1935	1935	1935	1935	0
53	20241209	201600	703311774	1935	1935	1935	1935	0
54	20241209	201500	703311774	1935	1935	1935	1935	0
55	20241209	201400	703311774	1935	1935	1935	1935	0
56	20241209	201300	703311774	1935	1935	1935	1935	0
57	20241209	201200	703311774	1935	1935	1935	1935	0
58	20241209	201100	703311774	1935	1935	1935	1935	0
59	20241209	201000	703311774	1935	1935	1935	1935	0
60	20241209	200900	703311774	1935	1935	1935	1935	0
61	20241209	200800	703311774	1935	1935	1935	1935	0
62	20241209	200700	703311774	1935	1935	1935	1935	22519
63	20241209	200600	703311774	1935	1935	1935	1935	0
64	20241209	200500	703311774	1935	1935	1935	1935	0
65	20241209	200400	703311774	1935	1935	1935	1935	0
66	20241209	200300	703311774	1935	1935	1935	1935	0
67	20241209	200200	703311774	1935	1935	1935	1935	0
68	20241209	200100	703311774	1935	1935	1935	1935	0
69	20241209	200000	703311774	1935	1935	1935	1935	0
70	20241209	195900	703311774	1935	1935	1935	1935	0
71	20241209	195800	703311774	1935	1935	1935	1935	0
72	20241209	195700	703311774	1935	1935	1935	1935	0
73	20241209	195600	703311774	1935	1935	1935	1935	0
74	20241209	195500	703311774	1935	1935	1935	1935	0
75	20241209	195400	703311774	1935	1935	1935	1935	0
76	20241209	195300	703311774	1935	1935	1935	1935	0
77	20241209	195200	703311774	1935	1935	1935	1935	0
78	20241209	195100	703311774	1935	1935	1935	1935	0
79	20241209	195000	703311774	1935	1935	1935	1935	0
80	20241209	194900	703311774	1935	1935	1935	1935	0
81	20241209	194800	703311774	1935	1935	1935	1935	0
82	20241209	194700	703311774	1935	1935	1935	1935	0
83	20241209	194600	703311774	1935	1935	1935	1935	0
84	20241209	194500	703311774	1935	1935	1935	1935	0
85	20241209	194400	703311774	1935	1935	1935	1935	0
86	20241209	194300	703311774	1935	1935	1935	1935	0
87	20241209	194200	703311774	1935	1935	1935	1935	0
88	20241209	194100	703311774	1935	1935	1935	1935	0
89	20241209	194000	703311774	1935	1935	1935	1935	0
90	20241209	193900	703311774	1935	1935	1935	1935	0
91	20241209	193800	703311774	1935	1935	1935	1935	0
92	20241209	193700	703311774	1935	1935	1935	1935	22519
93	20241209	193600	703311774	1935	1935	1935	1935	0
94	20241209	193500	703311774	1935	1935	1935	1935	0
95	20241209	193400	703311774	1935	1935	1935	1935	0
96	20241209	193300	703311774	1935	1935	1935	1935	0
97	20241209	193200	703311774	1935	1935	1935	1935	0
98	20241209	193100	703311774	1935	1935	1935	1935	0
99	20241209	193000	703311774	1935	1935	1935	1935	0
100	20241209	192900	703311774	1935	1935	1935	1935	0
101	20241209	192800	703311774	1935	1935	1935	1935	0
102	20241209	192700	703311774	1935	1935	1935	1935	0
103	20241209	192600	703311774	1935	1935	1935	1935	0
104	20241209	192500	703311774	1935	1935	1935	1935	0
105	20241209	192400	703311774	1935	1935	1935	1935	0
106	20241209	192300	703311774	1935	1935	1935	1935	0
107	20241209	192200	703311774	1935	1935	1935	1935	0
108	20241209	192100	703311774	1935	1935	1935	1935	0
109	20241209	192000	703311774	1935	1935	1935	1935	0
110	20241209	191900	703311774	1935	1935	1935	1935	0
111	20241209	191800	703311774	1935	1935	1935	1935	0
112	20241209	191700	703311774	1935	1935	1935	1935	0
113	20241209	191600	703311774	1935	1935	1935	1935	0
114	20241209	191500	703311774	1935	1935	1935	1935	0
115	20241209	191400	703311774	1935	1935	1935	1935	0
116	20241209	191300	703311774	1935	1935	1935	1935	0
117	20241209	191200	703311774	1935	1935	1935	1935	0
118	20241209	191100	703311774	1935	1935	1935	1935	0
119	20241209	191000	703311774	1935	1935	1935	1935	0
120	20241209	190900	703311774	1935	1935	1935	1935	0
121	20241209	190800	703311774	1935	1935	1935	1935	0
122	20241209	190700	703311774	1935	1935	1935	1935	22519
123	20241209	190600	703311774	1935	1935	1935	1935	0
124	20241209	190500	703311774	1935	1935	1935	1935	0
125	20241209	190400	703311774	1935	1935	1935	1935	0
126	20241209	190300	703311774	1935	1935	1935	1935	0
127	20241209	190200	703311774	1935	1935	1935	1935	0
128	20241209	190100	703311774	1935	1935	1935	1935	0
129	20241209	190000	703311774	1935	1935	1935	1935	0
130	20241209	185900	703311774	1935	1935	1935	1935	0
131	20241209	185800	703311774	1935	1935	1935	1935	0
132	20241209	185700	703311774	1935	1935	1935	1935	0
133	20241209	185600	703311774	1935	1935	1935	1935	0
134	20241209	185500	703311774	1935	1935	1935	1935	0
135	20241209	185400	703311774	1935	1935	1935	1935	0
136	20241209	185300	703311774	1935	1935	1935	1935	0
137	20241209	185200	703311774	1935	1935	1935	1935	0
138	20241209	185100	703311774	1935	1935	1935	1935	0
139	20241209	185000	703311774	1935	1935	1935	1935	0
140	20241209	184900	703311774	1935	1935	1935	1935	0
141	20241209	184800	703311774	1935	1935	1935	1935	0
142	20241209	184700	703311774	1935	1935	1935	1935	0
143	20241209	184600	703311774	1935	1935	1935	1935	0
144	20241209	184500	703311774	1935	1935	1935	1935	0
145	20241209	184400	703311774	1935	1935	1935	1935	0
146	20241209	184300	703311774	1935	1935	1935	1935	0
147	20241209	184200	703311774	1935	1935	1935	1935	0
148	20241209	184100	703311774	1935	1935	1935	1935	0
149	20241209	184000	703311774	1935	1935	1935	1935	0
150	20241209	183900	703311774	1935	1935	1935	1935	0
151	20241209	183800	703311774	1935	1935	1935	1935	0
152	20241209	183700	703311774	1935	1935	1935	1935	22519
153	20241209	183600	703311774	1935	1935	1935	1935	0
154	20241209	183500	703311774	1935	1935	1935	1935	0
155	20241209	183400	703311774	1935	1935	1935	1935	0
156	20241209	183300	703311774	1935	1935	1935	1935	0
157	20241209	183200	703311774	1935	1935	1935	1935	0
158	20241209	183100	703311774	1935	1935	1935	1935	0
159	20241209	183000	703311774	1935	1935	1935	1935	0
160	20241209	182900	703311774	1935	1935	1935	1935	0
161	20241209	182800	703311774	1935	1935	1935	1935	0
162	20241209	182700	703311774	1935	1935	1935	1935	0
163	20241209	182600	703311774	1935	1935	1935	1935	0
164	20241209	182500	703311774	1935	1935	1935	1935	0
165	20241209	182400	703311774	1935	1935	1935	1935	0
166	20241209	182300	703311774	1935	1935	1935	1935	0
167	20241209	182200	703311774	1935	1935	1935	1935	0
168	20241209	182100	703311774	1935	1935	1935	1935	0
169	20241209	182000	703311774	1935	1935	1935	1935	0
170	20241209	181900	703311774	1935	1935	1935	1935	0
171	20241209	181800	703311774	1935	1935	1935	1935	0
172	20241209	181700	703311774	1935	1935	1935	1935	0
173	20241209	181600	703311774	1935	1935	1935	1935	0
174	20241209	181500	703311774	1935	1935	1935	1935	0
175	20241209	181400	703311774	1935	1935	1935	1935	0
176	20241209	181300	703311774	1935	1935	1935	1935	0
177	20241209	181200	703311774	1935	1935	1935	1935	0
178	20241209	181100	703311774	1935	1935	1935	1935	0
179	20241209	181000	703311774	1935	1935	1935	1935	0
180	20241209	180900	703311774	1935	1935	1935	1935	0
181	20241209	180800	703311774	1935	1935	1935	1935	0
182	20241209	180700	703311774	1935	1935	1935	1935	22519
183	20241209	180600	703311774	1935	1935	1935	1935	0
184	20241209	180500	703311774	1935	1935	1935	1935	0
185	20241209	180400	703311774	1935	1935	1935	1935	0
186	20241209	180300	703311774	1935	1935	1935	1935	0
187	20241209	180200	703311774	1935	1935	1935	1935	0
188	20241209	180100	703311774	1935	1935	1935	1935	0
189	20241209	180000	703311774	1935	1935	1935	1935	0
190	20241209	175900	703311774	1935	1935	1935	1935	0
191	20241209	175800	703311774	1935	1935	1935	1935	0
192	20241209	175700	703311774	1935	1935	1935	1935	0
193	20241209	175600	703311774	1935	1935	1935	1935	0
194	20241209	175500	703311774	1935	1935	1935	1935	0
195	20241209	175400	703311774	1935	1935	1935	1935	0
196	20241209	175300	703311774	1935	1935	1935	1935	0
197	20241209	175200	703311774	1935	1935	1935	1935	0
198	20241209	175100	703311774	1935	1935	1935	1935	0
199	20241209	175000	703311774	1935	1935	1935	1935	0
200	20241209	174900	703311774	1935	1935	1935	1935	0
201	20241209	174800	703311774	1935	1935	1935	1935	0
202	20241209	174700	703311774	1935	1935	1935	1935	0
203	20241209	174600	703311774	1935	1935	1935	1935	0
204	20241209	174500	703311774	1935	1935	1935	1935	0
205	20241209	174400	703311774	1935	1935	1935	1935	0
206	20241209	174300	703311774	1935	1935	1935	1935	0
207	20241209	174200	703311774	1935	1935	1935	1935	0
208	20241209	174100	703311774	1935	1935	1935	1935	0
209	20241209	174000	703311774	1935	1935	1935	1935	0
210	20241209	173900	703311774	1935	1935	1935	1935	0
211	20241209	173800	703311774	1935	1935	1935	1935	0
212	20241209	173700	703311774	1935	1935	1935	1935	22519
213	20241209	173600	703311774	1935	1935	1935	1935	0
214	20241209	173500	703311774	1935	1935	1935	1935	0
215	20241209	173400	703311774	1935	1935	1935	1935	0
216	20241209	173300	703311774	1935	1935	1935	1935	0
217	20241209	173200	703311774	1935	1935	1935	1935	0
218	20241209	173100	703311774	1935	1935	1935	1935	0
219	20241209	173000	703311774	1935	1935	1935	1935	0
220	20241209	172900	703311774	1935	1935	1935	1935	0
221	20241209	172800	703311774	1935	1935	1935	1935	0
222	20241209	172700	703311774	1935	1935	1935	1935	0
223	20241209	172600	703311774	1935	1935	1935	1935	0
224	20241209	172500	703311774	1935	1935	1935	1935	0
225	20241209	172400	703311774	1935	1935	1935	1935	0
226	20241209	172300	703311774	1935	1935	1935	1935	0
227	20241209	172200	703311774	1935	1935	1935	1935	0
228	20241209	172100	703311774	1935	1935	1935	1935	0
229	20241209	172000	703311774	1935	1935	1935	1935	0
230	20241209	171900	703311774	1935	1935	1935	1935	0
231	20241209	171800	703311774	1935	1935	1935	1935	0
232	20241209	171700	703311774	1935	1935	1935	1935	0
233	20241209	171600	703311774	1935	1935	1935	1935	0
234	20241209	171500	703311774	1935	1935	1935	1935	0
235	20241209	171400	703311774	1935	1935	1935	1935	0
236	20241209	171300	703311774	1935	1935	1935	1935	0
237	20241209	171200	703311774	1935	1935	1935	1935	0
238	20241209	171100	703311774	1935	1935	1935	1935	0
239	20241209	171000	703311774	1935	1935	1935	1935	0
240	20241209	170900	703311774	1935	1935	1935	1935	0
241	20241209	170800	703311774	1935	1935	1935	1935	0
242	20241209	170700	703311774	1935	1935	1935	1935	22519
243	20241209	170600	703311774	1935	1935	1935	1935	0
244	20241209	170500	703311774	1935	1935	1935	1935	0
245	20241209	170400	703311774	1935	1935	1935	1935	0
246	20241209	170300	703311774	1935	1935	1935	1935	0
247	20241209	170200	703311774	1935	1935	1935	1935	0
248	20241209	170100	703311774	1935	1935	1935	1935	0
249	20241209	170000	703311774	1935	1935	1935	1935	0
250	20241209	165900	703311774	1935	1935	1935	1935	0
251	20241209	165800	703311774	1935	1935	1935	1935	0
252	20241209	165700	703311774	1935	1935	1935	1935	0
253	20241209	165600	703311774	1935	1935	1935	1935	0
254	20241209	165500	703311774	1935	1935	1935	1935	0
255	20241209	165400	703311774	1935	1935	1935	1935	0
256	20241209	165300	703311774	1935	1935	1935	1935	0
257	20241209	165200	703311774	1935	1935	1935	1935	0
258	20241209	165100	703311774	1935	1935	1935	1935	0
259	20241209	165000	703311774	1935	1935	1935	1935	0
260	20241209	164900	703311774	1935	1935	1935	1935	0
261	20241209	164800	703311774	1935	1935	1935	1935	0
262	20241209	164700	703311774	1935	1935	1935	1935	0
263	20241209	164600	703311774	1935	1935	1935	1935	0
264	20241209	164500	703311774	1935	1935	1935	1935	0
265	20241209	164400	703311774	1935	1935	1935	1935	0
266	20241209	164300	703311774	1935	1935	1935	1935	0
267	20241209	164200	703311774	1935	1935	1935	1935	0
268	20241209	164100	703311774	1935	1935	1935	1935	0
269	20241209	164000	703311774	1935	1935	1935	1935	0
270	20241209	163900	703311774	1935	1935	1935	1935	0
271	20241209	163800	703311774	1935	1935	1935	1935	0
272	20241209	163700	703311774	1935	1935	1935	1935	22519
273	20241209	163600	703311774	1935	1935	1935	1935	0
274	20241209	163500	703311774	1935	1935	1935	1935	0
275	20241209	163400	703311774	1935	1935	1935	1935	0
276	20241209	163300	703311774	1935	1935	1935	1935	0
277	20241209	163200	703311774	1935	1935	1935	1935	0
278	20241209	163100	703311774	1935	1935	1935	1935	0
279	20241209	163000	703311774	1935	1935	1935	1935	0
280	20241209	162900	703311774	1935	1935	1935	1935	0
281	20241209	162800	703311774	1935	1935	1935	1935	0
282	20241209	162700	703311774	1935	1935	1935	1935	0
283	20241209	162600	703311774	1935	1935	1935	1935	0
284	20241209	162500	703311774	1935	1935	1935	1935	0
285	20241209	162400	703311774	1935	1935	1935	1935	0
286	20241209	162300	703311774	1935	1935	1935	1935	0
287	20241209	162200	703311774	1935	1935	1935	1935	0
288	20241209	162100	703311774	1935	1935	1935	1935	0
289	20241209	162000	703311774	1935	1935	1935	1935	0
290	20241209	161900	703311774	1935	1935	1935	1935	0
291	20241209	161800	703311774	1935	1935	1935	1935	0
292	20241209	161700	703311774	1935	1935	1935	1935	0
293	20241209	161600	703311774	1935	1935	1935	1935	0
294	20241209	161500	703311774	1935	1935	1935	1935	0
295	20241209	161400	703311774	1935	1935	1935	1935	0
296	20241209	161300	703311774	1935	1935	1935	1935	0
297	20241209	161200	703311774	1935	1935	1935	1935	0
298	20241209	161100	703311774	1935	1935	1935	1935	0
299	20241209	161000	703311774	1935	1935	1935	1935	0
300	20241209	160900	703311774	1935	1935	1935	1935	0
301	20241209	160800	703311774	1935	1935	1935	1935	0
302	20241209	160700	703311774	1935	1935	1935	1935	22519
303	20241209	160600	703311774	1935	1935	1935	1935	0
304	20241209	160500	703311774	1935	1935	1935	1935	0
305	20241209	160400	703311774	1935	1935	1935	1935	0
306	20241209	160300	703311774	1935	1935	1935	1935	0
307	20241209	160200	703311774	1935	1935	1935	1935	0
308	20241209	160100	703311774	1935	1935	1935	1935	0
309	20241209	160000	703311774	1935	1935	1935	1935	0
310	20241209	155900	703311774	1935	1935	1935	1935	0
311	20241209	155800	703311774	1935	1935	1935	1935	0
312	20241209	155700	703311774	1935	1935	1935	1935	0
313	20241209	155600	703311774	1935	1935	1935	1935	0
314	20241209	155500	703311774	1935	1935	1935	1935	0
315	20241209	155400	703311774	1935	1935	1935	1935	0
316	20241209	155300	703311774	1935	1935	1935	1935	0
317	20241209	155200	703311774	1935	1935	1935	1935	0
318	20241209	155100	703311774	1935	1935	1935	1935	0
319	20241209	155000	703311774	1935	1935	1935	1935	0
320	20241209	154900	703311774	1935	1935	1935	1935	0
321	20241209	154800	703311774	1935	1935	1935	1935	0
322	20241209	154700	703311774	1935	1935	1935	1935	0
323	20241209	154600	703311774	1935	1935	1935	1935	0
324	20241209	154500	703311774	1935	1935	1935	1935	0
325	20241209	154400	703311774	1935	1935	1935	1935	0
326	20241209	154300	703311774	1935	1935	1935	1935	0
327	20241209	154200	703311774	1935	1935	1935	1935	0
328	20241209	154100	703311774	1935	1935	1935	1935	0
329	20241209	154000	703311774	1935	1935	1935	1935	0
330	20241209	153900	703311774	1935	1935	1935	1935	0
331	20241209	153800	703311774	1935	1935	1935	1935	0
332	20241209	153700	703311774	1935	1935	1935	1935	22519
333	20241209	153600	703311774	1935	1935	1935	1935	0
334	20241209	153500	703311774	1935	1935	1935	1935	0
335	20241209	153400	703311774	1935	1935	1935	1935	0
336	20241209	153300	703311774	1935	1935	1935	1935	0
337	20241209	153200	703311774	1935	1935	1935	1935	0
338	20241209	153100	703311774	1935	1935	1935	1935	0
339	20241209	153000	703311774	1935	1935	1935	1935	22519
340	20241209	152900	659737509	1935	1935	1935	1935	0
341	20241209	152800	659737509	1935	1935	1935	1935	0
342	20241209	152700	659737509	1935	1935	1935	1935	0
343	20241209	152600	659737509	1935	1935	1935	1935	0
344	20241209	152500	659737509	1935	1935	1935	1935	0
345	20241209	152400	659737509	1935	1935	1935	1935	0
346	20241209	152300	659737509	1935	1935	1935	1935	0
347	20241209	152200	659737509	1935	1935	1935	1935	0
348	20241209	152100	659737509	1935	1935	1935	1935	0
349	20241209	152000	659737509	1935	1935	1935	1935	0
350	20241209	151900	659737509	1935	1937	1937	1935	25540
351	20241209	151800	610290029	1938	1938	1938	1938	650
352	20241209	151700	609030329	1940	1941	1941	1940	227
353	20241209	151600	608589939	1944	1940	1944	1940	93
354	20241209	151500	608409515	1944	1944	1944	1944	1
355	20241209	151400	608407571	1938	1944	1944	1938	3501
356	20241209	151300	601622627	1944	1938	1944	1937	2272
357	20241209	151200	597221703	1938	1940	1940	1938	520
358	20241209	151100	596213941	1945	1945	1945	1945	0
359	20241209	151000	596213941	1945	1943	1945	1937	27426
360	20241209	150900	543046984	1944	1945	1945	1944	140
361	20241209	150800	542774784	1946	1946	1946	1946	50
362	20241209	150700	542677484	1947	1947	1947	1947	0
363	20241209	150600	542677484	1947	1946	1947	1946	1145
364	20241209	150500	540449246	1940	1941	1941	1939	8189
365	20241209	150400	524560459	1941	1941	1941	1941	1407
366	20241209	150300	521829472	1941	1947	1947	1941	1001
367	20241209	150200	519886413	1947	1947	1947	1947	174
368	20241209	150100	519547635	1947	1947	1947	1947	34
369	20241209	150000	519481437	1945	1945	1945	1945	5
370	20241209	145900	519471712	1945	1945	1945	1945	20
371	20241209	145800	519432812	1947	1947	1947	1947	0
372	20241209	145700	519432812	1947	1947	1947	1947	0
373	20241209	145600	519432812	1947	1947	1947	1947	0
374	20241209	145500	519432812	1947	1942	1947	1941	456
375	20241209	145400	518547679	1941	1941	1941	1941	0
376	20241209	145300	518547679	1941	1942	1942	1941	972
377	20241209	145200	516660613	1944	1944	1944	1944	0
378	20241209	145100	516660613	1944	1944	1944	1944	94
379	20241209	145000	516477877	1944	1944	1944	1944	45
380	20241209	144900	516390397	1944	1945	1945	1944	5432
381	20241209	144800	505828966	1946	1947	1947	1946	3406
382	20241209	144700	499200437	1951	1947	1951	1947	101
383	20241209	144600	499003786	1951	1946	1951	1946	32
384	20241209	144500	498941469	1947	1947	1947	1947	1
385	20241209	144400	498939522	1951	1948	1951	1947	5450
386	20241209	144300	488323962	1949	1949	1949	1949	1124
387	20241209	144200	486133286	1957	1957	1957	1957	0
388	20241209	144100	486133286	1957	1957	1957	1957	300
389	20241209	144000	485546186	1949	1949	1949	1949	0
390	20241209	143900	485546186	1949	1949	1949	1949	0
391	20241209	143800	485546186	1949	1957	1957	1949	377
392	20241209	143700	484810976	1957	1957	1957	1957	0
393	20241209	143600	484810976	1957	1957	1957	1957	0
394	20241209	143500	484810976	1957	1957	1957	1957	0
395	20241209	143400	484810976	1957	1957	1957	1957	0
396	20241209	143300	484810976	1957	1957	1957	1957	1
397	20241209	143200	484809019	1949	1949	1949	1949	0
398	20241209	143100	484809019	1949	1949	1949	1949	5751
399	20241209	143000	473600320	1949	1950	1950	1949	9000
400	20241209	142900	456054317	1950	1950	1950	1950	3080
401	20241209	142800	450048317	1950	1950	1950	1950	0
402	20241209	142700	450048317	1950	1950	1950	1950	2171
403	20241209	142600	445814867	1951	1951	1951	1951	35
404	20241209	142500	445746582	1951	1951	1951	1951	0
405	20241209	142400	445746582	1951	1951	1951	1951	0
406	20241209	142300	445746582	1951	1951	1951	1951	0
407	20241209	142200	445746582	1951	1951	1951	1951	0
408	20241209	142100	445746582	1951	1951	1951	1951	0
409	20241209	142000	445746582	1951	1951	1951	1951	1500
410	20241209	141900	442820082	1951	1955	1955	1951	845
411	20241209	141800	441171399	1955	1955	1955	1955	0
412	20241209	141700	441171399	1955	1955	1955	1955	15
413	20241209	141600	441142074	1957	1957	1957	1957	1
414	20241209	141500	441140117	1957	1957	1957	1957	1
415	20241209	141400	441138160	1957	1957	1957	1957	0
416	20241209	141300	441138160	1957	1969	1969	1957	880
417	20241209	141200	439415976	1969	1960	1969	1959	230
418	20241209	141100	438965288	1969	1969	1969	1969	1
419	20241209	141000	438963319	1970	1970	1970	1970	2
420	20241209	140900	438959379	1971	1971	1971	1971	0
421	20241209	140800	438959379	1971	1971	1971	1971	0
422	20241209	140700	438959379	1971	1972	1972	1960	302
423	20241209	140600	438367436	1972	1972	1972	1972	16
424	20241209	140500	438335884	1972	1972	1972	1972	2
425	20241209	140400	438331940	1972	1971	1972	1971	10
426	20241209	140300	438312221	1972	1972	1972	1972	9
427	20241209	140200	438294473	1968	1968	1968	1968	0
428	20241209	140100	438294473	1968	1968	1968	1968	3
429	20241209	140000	438288569	1972	1972	1972	1972	0
430	20241209	135900	438288569	1972	1972	1972	1972	0
431	20241209	135800	438288569	1972	1972	1972	1972	0
432	20241209	135700	438288569	1972	1972	1972	1972	0
433	20241209	135600	438288569	1972	1969	1972	1969	1500
434	20241209	135500	435333907	1961	1954	1961	1954	10065
435	20241209	135400	415618544	1955	1955	1955	1955	0
436	20241209	135300	415618544	1955	1953	1955	1953	610
437	20241209	135200	414426818	1951	1952	1952	1951	100
438	20241209	135100	414231647	1952	1951	1952	1951	1207
439	20241209	135000	411876700	1951	1952	1952	1951	258
440	20241209	134900	411373085	1953	1952	1953	1952	1598
441	20241209	134800	408253723	1950	1950	1950	1950	0
442	20241209	134700	408253723	1950	1950	1950	1950	0
443	20241209	134600	408253723	1950	1950	1950	1950	0
444	20241209	134500	408253723	1950	1950	1950	1950	25
445	20241209	134400	408204973	1950	1950	1950	1950	0
446	20241209	134300	408204973	1950	1950	1950	1950	0
447	20241209	134200	408204973	1950	1950	1950	1950	0
448	20241209	134100	408204973	1950	1950	1950	1950	171
449	20241209	134000	407871523	1950	1950	1950	1950	0
450	20241209	133900	407871523	1950	1950	1950	1950	0
451	20241209	133800	407871523	1950	1950	1950	1950	200
452	20241209	133700	407481523	1946	1946	1946	1946	493
453	20241209	133600	406522145	1946	1946	1946	1946	7
454	20241209	133500	406508523	1950	1949	1950	1949	500
455	20241209	133400	405533525	1950	1950	1950	1950	300
456	20241209	133300	404948525	1945	1945	1945	1945	128
457	20241209	133200	404699565	1945	1950	1950	1945	210
458	20241209	133100	404291065	1950	1950	1950	1950	0
459	20241209	133000	404291065	1950	1950	1950	1950	4
460	20241209	132900	404283265	1950	1951	1951	1950	407
461	20241209	132800	403489510	1951	1951	1951	1951	0
462	20241209	132700	403489510	1951	1951	1951	1951	101
463	20241209	132600	403292459	1951	1952	1952	1951	224
464	20241209	132500	402855401	1951	1944	1951	1944	3626
465	20241209	132400	395804441	1944	1944	1944	1944	55
466	20241209	132300	395697521	1944	1944	1944	1944	300
467	20241209	132200	395114321	1944	1942	1944	1942	1300
468	20241209	132100	392589321	1944	1944	1944	1944	0
469	20241209	132000	392589321	1944	1944	1944	1944	0
470	20241209	131900	392589321	1944	1944	1944	1944	0
471	20241209	131800	392589321	1944	1944	1944	1944	0
472	20241209	131700	392589321	1944	1944	1944	1944	2
473	20241209	131600	392585433	1944	1944	1944	1944	0
474	20241209	131500	392585433	1944	1944	1944	1944	0
475	20241209	131400	392585433	1944	1944	1944	1944	0
476	20241209	131300	392585433	1944	1944	1944	1944	0
477	20241209	131200	392585433	1944	1944	1944	1942	1596
478	20241209	131100	389482937	1944	1944	1944	1944	3
479	20241209	131000	389477105	1944	1944	1944	1944	72
480	20241209	130900	389337137	1944	1944	1944	1944	1
481	20241209	130800	389335193	1944	1944	1944	1944	58
482	20241209	130700	389222441	1943	1943	1943	1943	3
483	20241209	130600	389216612	1942	1942	1942	1942	100
484	20241209	130500	389022412	1942	1942	1942	1942	1166
485	20241209	130400	386758040	1943	1943	1943	1943	336
486	20241209	130300	386105192	1942	1942	1942	1942	0
487	20241209	130200	386105192	1942	1942	1942	1942	0
488	20241209	130100	386105192	1942	1943	1943	1942	203
489	20241209	130000	385710766	1943	1943	1943	1943	305
490	20241209	125900	385118151	1943	1944	1944	1943	765
491	20241209	125800	383631435	1944	1944	1944	1944	16
492	20241209	125700	383600331	1944	1944	1944	1944	0
493	20241209	125600	383600331	1944	1944	1944	1944	100
494	20241209	125500	383405931	1952	1952	1952	1952	0
495	20241209	125400	383405931	1952	1952	1952	1952	0
496	20241209	125300	383405931	1952	1952	1952	1952	197
497	20241209	125200	383021387	1942	1942	1942	1942	0
498	20241209	125100	383021387	1942	1942	1942	1942	0
499	20241209	125000	383021387	1942	1942	1942	1942	0
500	20241209	124900	383021387	1942	1942	1942	1942	0
501	20241209	124800	383021387	1942	1942	1942	1942	75
502	20241209	124700	382875737	1942	1942	1942	1942	0
503	20241209	124600	382875737	1942	1942	1942	1942	0
504	20241209	124500	382875737	1942	1942	1942	1942	300
505	20241209	124400	382293137	1942	1942	1942	1942	0
506	20241209	124300	382293137	1942	1942	1942	1942	0
507	20241209	124200	382293137	1942	1942	1942	1942	0
508	20241209	124100	382293137	1942	1942	1942	1942	100
509	20241209	124000	382098937	1942	1942	1942	1942	0
510	20241209	123900	382098937	1942	1942	1942	1942	0
511	20241209	123800	382098937	1942	1942	1942	1942	468
512	20241209	123700	381190081	1953	1953	1953	1953	1
513	20241209	123600	381188128	1946	1946	1946	1946	0
514	20241209	123500	381188128	1946	1947	1947	1946	2564
515	20241209	123400	376196021	1947	1947	1947	1947	12
516	20241209	123300	376172657	1947	1947	1947	1947	51
517	20241209	123200	376073360	1947	1947	1947	1947	2
518	20241209	123100	376069466	1947	1947	1947	1947	0
519	20241209	123000	376069466	1947	1942	1947	1942	2
520	20241209	122900	376065577	1942	1942	1942	1942	200
521	20241209	122800	375677177	1942	1942	1942	1942	445
522	20241209	122700	374812987	1942	1945	1945	1942	2513
523	20241209	122600	369931241	1945	1945	1945	1945	2346
524	20241209	122500	365368271	1940	1940	1940	1940	0
525	20241209	122400	365368271	1940	1940	1940	1940	0
526	20241209	122300	365368271	1940	1940	1940	1940	0
527	20241209	122200	365368271	1940	1940	1940	1940	0
528	20241209	122100	365368271	1940	1940	1941	1940	86
529	20241209	122000	365201429	1940	1940	1940	1940	65
530	20241209	121900	365075329	1940	1940	1940	1940	0
531	20241209	121800	365075329	1940	1940	1940	1940	12
532	20241209	121700	365052049	1940	1940	1940	1940	0
533	20241209	121600	365052049	1940	1940	1940	1940	0
534	20241209	121500	365052049	1940	1940	1940	1940	0
535	20241209	121400	365052049	1940	1940	1940	1940	270
536	20241209	121300	364528249	1940	1939	1940	1939	7388
537	20241209	121200	350195530	1940	1940	1940	1940	0
538	20241209	121100	350195530	1940	1940	1940	1940	5
539	20241209	121000	350185830	1939	1939	1939	1939	0
540	20241209	120900	350185830	1939	1939	1939	1939	500
541	20241209	120800	349216330	1939	1939	1939	1939	0
542	20241209	120700	349216330	1939	1939	1939	1939	0
543	20241209	120600	349216330	1939	1939	1939	1939	1000
544	20241209	120500	347277330	1940	1940	1940	1940	2700
545	20241209	120400	342039330	1940	1940	1940	1940	30
546	20241209	120300	341981130	1940	1940	1940	1940	10
547	20241209	120200	341961730	1939	1939	1939	1939	0
548	20241209	120100	341961730	1939	1939	1939	1939	64
549	20241209	120000	341837634	1939	1939	1939	1939	20
550	20241209	115900	341798854	1939	1939	1939	1939	1
551	20241209	115800	341796915	1938	1938	1938	1938	0
552	20241209	115700	341796915	1938	1938	1938	1938	0
553	20241209	115600	341796915	1938	1938	1938	1938	0
554	20241209	115500	341796915	1938	1938	1938	1938	1
555	20241209	115400	341794977	1939	1939	1939	1939	0
556	20241209	115300	341794977	1939	1939	1939	1939	50
557	20241209	115200	341698027	1939	1939	1939	1939	35
558	20241209	115100	341630162	1939	1939	1939	1939	15
559	20241209	115000	341601077	1938	1938	1938	1938	23
560	20241209	114900	341556503	1938	1938	1938	1938	327
561	20241209	114800	340922777	1938	1938	1938	1938	2000
562	20241209	114700	337046777	1939	1939	1939	1939	52
563	20241209	114600	336945949	1939	1939	1939	1939	1005
564	20241209	114500	334997254	1939	1939	1939	1939	6
565	20241209	114400	334985620	1939	1939	1939	1939	1
566	20241209	114300	334983681	1938	1940	1940	1938	4410
567	20241209	114200	326434190	1939	1939	1939	1939	0
568	20241209	114100	326434190	1939	1939	1939	1939	0
569	20241209	114000	326434190	1939	1939	1939	1939	10090
570	20241209	113900	306869680	1939	1939	1939	1939	267
571	20241209	113800	306351967	1943	1945	1945	1943	57
572	20241209	113700	306241212	1945	1945	1945	1945	124
573	20241209	113600	306000032	1945	1945	1945	1945	0
574	20241209	113500	306000032	1945	1945	1945	1945	30
575	20241209	113400	305941682	1945	1945	1945	1945	35
576	20241209	113300	305873607	1945	1945	1945	1945	25
577	20241209	113200	305824982	1945	1945	1945	1945	0
578	20241209	113100	305824982	1945	1945	1945	1945	0
579	20241209	113000	305824982	1945	1945	1945	1945	11
580	20241209	112900	305803587	1939	1939	1939	1939	0
581	20241209	112800	305803587	1939	1941	1941	1939	4397
582	20241209	112700	297277384	1945	1945	1945	1945	0
583	20241209	112600	297277384	1945	1945	1945	1945	0
584	20241209	112500	297277384	1945	1945	1945	1945	0
585	20241209	112400	297277384	1945	1945	1945	1945	0
586	20241209	112300	297277384	1945	1945	1945	1945	0
587	20241209	112200	297277384	1945	1945	1945	1945	0
588	20241209	112100	297277384	1945	1945	1945	1945	5
589	20241209	112000	297267659	1945	1945	1945	1945	2
590	20241209	111900	297263769	1944	1944	1944	1944	0
591	20241209	111800	297263769	1944	1944	1944	1944	51
592	20241209	111700	297164625	1940	1940	1940	1940	0
593	20241209	111600	297164625	1940	1940	1940	1940	0
594	20241209	111500	297164625	1940	1940	1940	1940	698
595	20241209	111400	295810505	1940	1940	1940	1940	120
596	20241209	111300	295577705	1940	1940	1940	1940	0
597	20241209	111200	295577705	1940	1940	1940	1940	0
598	20241209	111100	295577705	1940	1940	1940	1940	0
599	20241209	111000	295577705	1940	1940	1940	1940	0
600	20241209	110900	295577705	1940	1940	1940	1939	9413
601	20241209	110800	277316526	1940	1941	1941	1940	5000
602	20241209	110700	267616333	1940	1940	1940	1940	0
603	20241209	110600	267616333	1940	1940	1940	1940	0
604	20241209	110500	267616333	1940	1940	1940	1940	0
605	20241209	110400	267616333	1940	1940	1940	1940	0
606	20241209	110300	267616333	1940	1940	1940	1940	0
607	20241209	110200	267616333	1940	1940	1940	1940	0
608	20241209	110100	267616333	1940	1940	1940	1940	0
609	20241209	110000	267616333	1940	1940	1940	1940	0
610	20241209	105900	267616333	1940	1941	1941	1940	500
611	20241209	105800	266646272	1940	1940	1940	1940	501
612	20241209	105700	265674332	1947	1940	1947	1940	2
613	20241209	105600	265670445	1940	1940	1940	1940	175
614	20241209	105500	265330945	1940	1940	1940	1940	0
615	20241209	105400	265330945	1940	1940	1940	1940	317
616	20241209	105300	264715965	1947	1946	1947	1939	6035
617	20241209	105200	252998694	1947	1947	1947	1947	126
618	20241209	105100	252753372	1948	1950	1950	1948	124
619	20241209	105000	252511818	1947	1947	1947	1947	77
620	20241209	104900	252361899	1947	1947	1947	1947	0
621	20241209	104800	252361899	1947	1955	1955	1947	2002
622	20241209	104700	248456215	1955	1959	1959	1955	9
623	20241209	104600	248438616	1959	1959	1959	1959	5
624	20241209	104500	248428821	1959	1959	1959	1959	0
625	20241209	104400	248428821	1959	1959	1959	1959	168
626	20241209	104300	248099709	1959	1959	1959	1959	59
627	20241209	104200	247984128	1959	1959	1959	1959	0
628	20241209	104100	247984128	1959	1959	1959	1959	5
629	20241209	104000	247974333	1953	1959	1959	1953	25
630	20241209	103900	247925496	1959	1959	1959	1959	0
631	20241209	103800	247925496	1959	1959	1959	1959	0
632	20241209	103700	247925496	1959	1959	1959	1959	0
633	20241209	103600	247925496	1959	1959	1959	1959	0
634	20241209	103500	247925496	1959	1959	1959	1959	100
635	20241209	103400	247729596	1959	1959	1959	1959	2
636	20241209	103300	247725678	1960	1960	1960	1960	100
637	20241209	103200	247529678	1960	1960	1960	1960	0
638	20241209	103100	247529678	1960	1960	1960	1960	10
639	20241209	103000	247510078	1961	1961	1961	1961	0
640	20241209	102900	247510078	1961	1961	1961	1961	0
641	20241209	102800	247510078	1961	1961	1961	1961	0
642	20241209	102700	247510078	1961	1961	1961	1961	0
643	20241209	102600	247510078	1961	1961	1961	1961	104
644	20241209	102500	247306134	1961	1961	1961	1961	0
645	20241209	102400	247306134	1961	1961	1961	1961	60
646	20241209	102300	247188474	1961	1960	1961	1960	100
647	20241209	102200	246992426	1960	1951	1960	1947	1519
648	20241209	102100	244033226	1951	1951	1951	1949	932
649	20241209	102000	242215680	1951	1952	1952	1951	500
650	20241209	101900	241240175	1973	1973	1973	1973	0
651	20241209	101800	241240175	1973	1949	1973	1949	541
652	20241209	101700	240185529	1950	1950	1950	1950	0
653	20241209	101600	240185529	1950	1955	1955	1950	1290
654	20241209	101500	237669974	1950	1950	1950	1950	0
655	20241209	101400	237669974	1950	1960	1960	1950	607
656	20241209	101300	236483590	1960	1976	1976	1960	160
657	20241209	101200	236169849	1976	1975	1976	1975	5855
658	20241209	101100	224605866	1975	1972	1975	1972	1686
659	20241209	101000	221280648	1972	1972	1972	1972	1
660	20241209	100900	221278676	1961	1962	1962	1961	1366
661	20241209	100800	218599707	1976	1975	1976	1975	1887
662	20241209	100700	214871370	1975	1956	1975	1955	392
663	20241209	100600	214103968	1956	1957	1977	1956	2030
664	20241209	100500	210107712	1957	1958	1958	1957	4
665	20241209	100400	210099883	1957	1957	1957	1957	0
666	20241209	100300	210099883	1957	1950	1957	1950	610
667	20241209	100200	208907667	1957	1957	1957	1957	7
668	20241209	100100	208893968	1956	1956	1956	1956	368
669	20241209	100000	208174160	1948	1950	1950	1948	3501
670	20241209	095900	201354188	1956	1948	1956	1948	1501
671	20241209	095800	198430232	1948	1948	1948	1948	0
672	20241209	095700	198430232	1948	1947	1948	1947	131
673	20241209	095600	198175155	1946	1946	1946	1945	6
674	20241209	095500	198163482	1950	1950	1950	1950	39
675	20241209	095400	198087432	1956	1956	1956	1956	0
676	20241209	095300	198087432	1956	1952	1956	1950	389
677	20241209	095200	197328603	1956	1956	1956	1956	0
678	20241209	095100	197328603	1956	1956	1956	1956	0
679	20241209	095000	197328603	1956	1956	1956	1956	1
680	20241209	094900	197326647	1956	1956	1956	1956	20
681	20241209	094800	197287527	1956	1955	1956	1955	142
682	20241209	094700	197009875	1955	1950	1955	1950	4870
683	20241209	094600	187513365	1950	1950	1950	1950	2
684	20241209	094500	187509465	1950	1947	1950	1946	479
685	20241209	094400	186577049	1947	1947	1947	1947	6
686	20241209	094300	186565367	1947	1947	1947	1945	153
687	20241209	094200	186267716	1947	1947	1947	1947	9
688	20241209	094100	186250193	1941	1947	1947	1941	88
689	20241209	094000	186079343	1950	1950	1950	1950	2
690	20241209	093900	186075443	1942	1945	1945	1942	9181
691	20241209	093800	168245690	1943	1943	1943	1943	0
692	20241209	093700	168245690	1943	1944	1944	1943	50
693	20241209	093600	168148492	1950	1950	1950	1950	34
694	20241209	093500	168082192	1950	1950	1950	1950	22
695	20241209	093400	168039292	1950	1950	1950	1950	500
696	20241209	093300	167064292	1950	1950	1950	1950	1016
697	20241209	093200	165083092	1949	1949	1950	1949	2868
698	20241209	093100	159492615	1949	1949	1949	1949	0
699	20241209	093000	159492615	1949	1943	1949	1942	2291
700	20241209	092900	155041369	1943	1943	1943	1943	659
701	20241209	092800	153760932	1941	1942	1942	1941	163
702	20241209	092700	153444540	1941	1941	1941	1941	2000
703	20241209	092600	149562540	1941	1942	1942	1941	4761
704	20241209	092500	140321136	1947	1948	1948	1942	512
705	20241209	092400	139326799	1949	1942	1950	1941	969
706	20241209	092300	137445543	1941	1941	1941	1941	266
707	20241209	092200	136929237	1941	1950	1950	1941	52
708	20241209	092100	136828071	1950	1950	1955	1950	2006
709	20241209	092000	132916366	1957	1942	1957	1940	1337
710	20241209	091900	130321550	1942	1942	1942	1942	1283
711	20241209	091800	127829964	1942	1943	1943	1942	322
712	20241209	091700	127204534	1942	1950	1950	1942	1051
713	20241209	091600	125156926	1950	1950	1950	1950	399
714	20241209	091500	124378876	1950	1950	1950	1938	1626
715	20241209	091400	121226189	1938	1938	1938	1938	12
716	20241209	091300	121202933	1938	1948	1948	1937	10237
717	20241209	091200	101363359	1948	1948	1950	1948	1084
718	20241209	091100	99251025	1940	1940	1940	1940	555
719	20241209	091000	98174325	1939	1938	1940	1938	924
720	20241209	090900	96381786	1950	1950	1950	1950	0
721	20241209	090800	96381786	1950	1937	1950	1937	58
722	20241209	090700	96269336	1937	1940	1942	1935	11522
723	20241209	090600	73915399	1942	1944	1944	1935	939
724	20241209	090500	72093469	1946	1960	1960	1944	25012
725	20241209	090400	23354201	1960	1954	1960	1954	95
726	20241209	090300	23168301	1976	1955	1976	1953	1825
727	20241209	090200	19601525	1979	1970	1979	1955	2876
728	20241209	090100	13950835	1970	1973	1973	1970	105
729	20241209	090000	13743733	1973	1976	1976	1973	6957