KissMeData/073190/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	195200	31151253	1958	1958	1958	1958	1000
3	20241220	195100	31151253	1958	1958	1958	1958	0
4	20241220	195000	31151253	1958	1958	1958	1958	0
5	20241220	194900	31151253	1958	1958	1958	1958	0
6	20241220	194800	31151253	1958	1958	1958	1958	0
7	20241220	194700	31151253	1958	1958	1958	1958	0
8	20241220	194600	31151253	1958	1958	1958	1958	0
9	20241220	194500	31151253	1958	1958	1958	1958	0
10	20241220	194400	31151253	1958	1958	1958	1958	0
11	20241220	194300	31151253	1958	1958	1958	1958	0
12	20241220	194200	31151253	1958	1958	1958	1958	0
13	20241220	194100	31151253	1958	1958	1958	1958	0
14	20241220	194000	31151253	1958	1958	1958	1958	0
15	20241220	193900	31151253	1958	1958	1958	1958	0
16	20241220	193800	31151253	1958	1958	1958	1958	0
17	20241220	193700	31151253	1958	1958	1958	1958	0
18	20241220	193600	31151253	1958	1958	1958	1958	0
19	20241220	193500	31151253	1958	1958	1958	1958	0
20	20241220	193400	31151253	1958	1958	1958	1958	0
21	20241220	193300	31151253	1958	1958	1958	1958	0
22	20241220	193200	31151253	1958	1958	1958	1958	0
23	20241220	193100	31151253	1958	1958	1958	1958	0
24	20241220	193000	31151253	1958	1958	1958	1958	0
25	20241220	192900	31151253	1958	1958	1958	1958	0
26	20241220	192800	31151253	1958	1958	1958	1958	0
27	20241220	192700	31151253	1958	1958	1958	1958	0
28	20241220	192600	31151253	1958	1958	1958	1958	0
29	20241220	192500	31151253	1958	1958	1958	1958	0
30	20241220	192400	31151253	1958	1958	1958	1958	0
31	20241220	192300	31151253	1958	1958	1958	1958	0
32	20241220	192200	31151253	1958	1958	1958	1958	1000
33	20241220	192100	31151253	1958	1958	1958	1958	0
34	20241220	192000	31151253	1958	1958	1958	1958	0
35	20241220	191900	31151253	1958	1958	1958	1958	0
36	20241220	191800	31151253	1958	1958	1958	1958	0
37	20241220	191700	31151253	1958	1958	1958	1958	0
38	20241220	191600	31151253	1958	1958	1958	1958	0
39	20241220	191500	31151253	1958	1958	1958	1958	0
40	20241220	191400	31151253	1958	1958	1958	1958	0
41	20241220	191300	31151253	1958	1958	1958	1958	0
42	20241220	191200	31151253	1958	1958	1958	1958	0
43	20241220	191100	31151253	1958	1958	1958	1958	0
44	20241220	191000	31151253	1958	1958	1958	1958	0
45	20241220	190900	31151253	1958	1958	1958	1958	0
46	20241220	190800	31151253	1958	1958	1958	1958	0
47	20241220	190700	31151253	1958	1958	1958	1958	0
48	20241220	190600	31151253	1958	1958	1958	1958	0
49	20241220	190500	31151253	1958	1958	1958	1958	0
50	20241220	190400	31151253	1958	1958	1958	1958	0
51	20241220	190300	31151253	1958	1958	1958	1958	0
52	20241220	190200	31151253	1958	1958	1958	1958	0
53	20241220	190100	31151253	1958	1958	1958	1958	0
54	20241220	190000	31151253	1958	1958	1958	1958	0
55	20241220	185900	31151253	1958	1958	1958	1958	0
56	20241220	185800	31151253	1958	1958	1958	1958	0
57	20241220	185700	31151253	1958	1958	1958	1958	0
58	20241220	185600	31151253	1958	1958	1958	1958	0
59	20241220	185500	31151253	1958	1958	1958	1958	0
60	20241220	185400	31151253	1958	1958	1958	1958	0
61	20241220	185300	31151253	1958	1958	1958	1958	0
62	20241220	185200	31151253	1958	1958	1958	1958	1000
63	20241220	185100	31151253	1958	1958	1958	1958	0
64	20241220	185000	31151253	1958	1958	1958	1958	0
65	20241220	184900	31151253	1958	1958	1958	1958	0
66	20241220	184800	31151253	1958	1958	1958	1958	0
67	20241220	184700	31151253	1958	1958	1958	1958	0
68	20241220	184600	31151253	1958	1958	1958	1958	0
69	20241220	184500	31151253	1958	1958	1958	1958	0
70	20241220	184400	31151253	1958	1958	1958	1958	0
71	20241220	184300	31151253	1958	1958	1958	1958	0
72	20241220	184200	31151253	1958	1958	1958	1958	0
73	20241220	184100	31151253	1958	1958	1958	1958	0
74	20241220	184000	31151253	1958	1958	1958	1958	0
75	20241220	183900	31151253	1958	1958	1958	1958	0
76	20241220	183800	31151253	1958	1958	1958	1958	0
77	20241220	183700	31151253	1958	1958	1958	1958	0
78	20241220	183600	31151253	1958	1958	1958	1958	0
79	20241220	183500	31151253	1958	1958	1958	1958	0
80	20241220	183400	31151253	1958	1958	1958	1958	0
81	20241220	183300	31151253	1958	1958	1958	1958	0
82	20241220	183200	31151253	1958	1958	1958	1958	0
83	20241220	183100	31151253	1958	1958	1958	1958	0
84	20241220	183000	31151253	1958	1958	1958	1958	0
85	20241220	182900	31151253	1958	1958	1958	1958	0
86	20241220	182800	31151253	1958	1958	1958	1958	0
87	20241220	182700	31151253	1958	1958	1958	1958	0
88	20241220	182600	31151253	1958	1958	1958	1958	0
89	20241220	182500	31151253	1958	1958	1958	1958	0
90	20241220	182400	31151253	1958	1958	1958	1958	0
91	20241220	182300	31151253	1958	1958	1958	1958	0
92	20241220	182200	31151253	1958	1958	1958	1958	1000
93	20241220	182100	31151253	1958	1958	1958	1958	0
94	20241220	182000	31151253	1958	1958	1958	1958	0
95	20241220	181900	31151253	1958	1958	1958	1958	0
96	20241220	181800	31151253	1958	1958	1958	1958	0
97	20241220	181700	31151253	1958	1958	1958	1958	0
98	20241220	181600	31151253	1958	1958	1958	1958	0
99	20241220	181500	31151253	1958	1958	1958	1958	0
100	20241220	181400	31151253	1958	1958	1958	1958	0
101	20241220	181300	31151253	1958	1958	1958	1958	0
102	20241220	181200	31151253	1958	1958	1958	1958	0
103	20241220	181100	31151253	1958	1958	1958	1958	0
104	20241220	181000	31151253	1958	1958	1958	1958	0
105	20241220	180900	31151253	1958	1958	1958	1958	0
106	20241220	180800	31151253	1958	1958	1958	1958	0
107	20241220	180700	31151253	1958	1958	1958	1958	0
108	20241220	180600	31151253	1958	1958	1958	1958	0
109	20241220	180500	31151253	1958	1958	1958	1958	0
110	20241220	180400	31151253	1958	1958	1958	1958	0
111	20241220	180300	31151253	1958	1958	1958	1958	0
112	20241220	180200	31151253	1958	1958	1958	1958	0
113	20241220	180100	31151253	1958	1958	1958	1958	0
114	20241220	180000	31151253	1958	1958	1958	1958	0
115	20241220	175900	31151253	1958	1958	1958	1958	0
116	20241220	175800	31151253	1958	1958	1958	1958	0
117	20241220	175700	31151253	1958	1958	1958	1958	0
118	20241220	175600	31151253	1958	1958	1958	1958	0
119	20241220	175500	31151253	1958	1958	1958	1958	0
120	20241220	175400	31151253	1958	1958	1958	1958	0
121	20241220	175300	31151253	1958	1958	1958	1958	0
122	20241220	175200	31151253	1958	1958	1958	1958	1000
123	20241220	175100	31151253	1958	1958	1958	1958	0
124	20241220	175000	31151253	1958	1958	1958	1958	0
125	20241220	174900	31151253	1958	1958	1958	1958	0
126	20241220	174800	31151253	1958	1958	1958	1958	0
127	20241220	174700	31151253	1958	1958	1958	1958	0
128	20241220	174600	31151253	1958	1958	1958	1958	0
129	20241220	174500	31151253	1958	1958	1958	1958	0
130	20241220	174400	31151253	1958	1958	1958	1958	0
131	20241220	174300	31151253	1958	1958	1958	1958	0
132	20241220	174200	31151253	1958	1958	1958	1958	0
133	20241220	174100	31151253	1958	1958	1958	1958	0
134	20241220	174000	31151253	1958	1958	1958	1958	0
135	20241220	173900	31151253	1958	1958	1958	1958	0
136	20241220	173800	31151253	1958	1958	1958	1958	0
137	20241220	173700	31151253	1958	1958	1958	1958	0
138	20241220	173600	31151253	1958	1958	1958	1958	0
139	20241220	173500	31151253	1958	1958	1958	1958	0
140	20241220	173400	31151253	1958	1958	1958	1958	0
141	20241220	173300	31151253	1958	1958	1958	1958	0
142	20241220	173200	31151253	1958	1958	1958	1958	0
143	20241220	173100	31151253	1958	1958	1958	1958	0
144	20241220	173000	31151253	1958	1958	1958	1958	0
145	20241220	172900	31151253	1958	1958	1958	1958	0
146	20241220	172800	31151253	1958	1958	1958	1958	0
147	20241220	172700	31151253	1958	1958	1958	1958	0
148	20241220	172600	31151253	1958	1958	1958	1958	0
149	20241220	172500	31151253	1958	1958	1958	1958	0
150	20241220	172400	31151253	1958	1958	1958	1958	0
151	20241220	172300	31151253	1958	1958	1958	1958	0
152	20241220	172200	31151253	1958	1958	1958	1958	1000
153	20241220	172100	31151253	1958	1958	1958	1958	0
154	20241220	172000	31151253	1958	1958	1958	1958	0
155	20241220	171900	31151253	1958	1958	1958	1958	0
156	20241220	171800	31151253	1958	1958	1958	1958	0
157	20241220	171700	31151253	1958	1958	1958	1958	0
158	20241220	171600	31151253	1958	1958	1958	1958	0
159	20241220	171500	31151253	1958	1958	1958	1958	0
160	20241220	171400	31151253	1958	1958	1958	1958	0
161	20241220	171300	31151253	1958	1958	1958	1958	0
162	20241220	171200	31151253	1958	1958	1958	1958	0
163	20241220	171100	31151253	1958	1958	1958	1958	0
164	20241220	171000	31151253	1958	1958	1958	1958	0
165	20241220	170900	31151253	1958	1958	1958	1958	0
166	20241220	170800	31151253	1958	1958	1958	1958	0
167	20241220	170700	31151253	1958	1958	1958	1958	0
168	20241220	170600	31151253	1958	1958	1958	1958	0
169	20241220	170500	31151253	1958	1958	1958	1958	0
170	20241220	170400	31151253	1958	1958	1958	1958	0
171	20241220	170300	31151253	1958	1958	1958	1958	0
172	20241220	170200	31151253	1958	1958	1958	1958	0
173	20241220	170100	31151253	1958	1958	1958	1958	0
174	20241220	170000	31151253	1958	1958	1958	1958	0
175	20241220	165900	31151253	1958	1958	1958	1958	0
176	20241220	165800	31151253	1958	1958	1958	1958	0
177	20241220	165700	31151253	1958	1958	1958	1958	0
178	20241220	165600	31151253	1958	1958	1958	1958	0
179	20241220	165500	31151253	1958	1958	1958	1958	0
180	20241220	165400	31151253	1958	1958	1958	1958	0
181	20241220	165300	31151253	1958	1958	1958	1958	0
182	20241220	165200	31151253	1958	1958	1958	1958	1000
183	20241220	165100	31151253	1958	1958	1958	1958	0
184	20241220	165000	31151253	1958	1958	1958	1958	0
185	20241220	164900	31151253	1958	1958	1958	1958	0
186	20241220	164800	31151253	1958	1958	1958	1958	0
187	20241220	164700	31151253	1958	1958	1958	1958	0
188	20241220	164600	31151253	1958	1958	1958	1958	0
189	20241220	164500	31151253	1958	1958	1958	1958	0
190	20241220	164400	31151253	1958	1958	1958	1958	0
191	20241220	164300	31151253	1958	1958	1958	1958	0
192	20241220	164200	31151253	1958	1958	1958	1958	0
193	20241220	164100	31151253	1958	1958	1958	1958	0
194	20241220	164000	31151253	1958	1958	1958	1958	0
195	20241220	163900	31151253	1958	1958	1958	1958	0
196	20241220	163800	31151253	1958	1958	1958	1958	0
197	20241220	163700	31151253	1958	1958	1958	1958	0
198	20241220	163600	31151253	1958	1958	1958	1958	0
199	20241220	163500	31151253	1958	1958	1958	1958	0
200	20241220	163400	31151253	1958	1958	1958	1958	0
201	20241220	163300	31151253	1958	1958	1958	1958	0
202	20241220	163200	31151253	1958	1958	1958	1958	0
203	20241220	163100	31151253	1958	1958	1958	1958	0
204	20241220	163000	31151253	1958	1958	1958	1958	0
205	20241220	162900	31151253	1958	1958	1958	1958	0
206	20241220	162800	31151253	1958	1958	1958	1958	0
207	20241220	162700	31151253	1958	1958	1958	1958	0
208	20241220	162600	31151253	1958	1958	1958	1958	0
209	20241220	162500	31151253	1958	1958	1958	1958	0
210	20241220	162400	31151253	1958	1958	1958	1958	0
211	20241220	162300	31151253	1958	1958	1958	1958	0
212	20241220	162200	31151253	1958	1958	1958	1958	1000
213	20241220	162100	31151253	1958	1958	1958	1958	0
214	20241220	162000	31151253	1958	1958	1958	1958	0
215	20241220	161900	31151253	1958	1958	1958	1958	0
216	20241220	161800	31151253	1958	1958	1958	1958	0
217	20241220	161700	31151253	1958	1958	1958	1958	0
218	20241220	161600	31151253	1958	1958	1958	1958	0
219	20241220	161500	31151253	1958	1958	1958	1958	0
220	20241220	161400	31151253	1958	1958	1958	1958	0
221	20241220	161300	31151253	1958	1958	1958	1958	0
222	20241220	161200	31151253	1958	1958	1958	1958	0
223	20241220	161100	31151253	1958	1958	1958	1958	0
224	20241220	161000	31151253	1958	1958	1958	1958	0
225	20241220	160900	31151253	1958	1958	1958	1958	0
226	20241220	160800	31151253	1958	1958	1958	1958	0
227	20241220	160700	31151253	1958	1958	1958	1958	0
228	20241220	160600	31151253	1958	1958	1958	1958	0
229	20241220	160500	31151253	1958	1958	1958	1958	0
230	20241220	160400	31151253	1958	1958	1958	1958	0
231	20241220	160300	31151253	1958	1958	1958	1958	0
232	20241220	160200	31151253	1958	1958	1958	1958	0
233	20241220	160100	31151253	1958	1958	1958	1958	0
234	20241220	160000	31151253	1958	1958	1958	1958	0
235	20241220	155900	31151253	1958	1958	1958	1958	0
236	20241220	155800	31151253	1958	1958	1958	1958	0
237	20241220	155700	31151253	1958	1958	1958	1958	0
238	20241220	155600	31151253	1958	1958	1958	1958	0
239	20241220	155500	31151253	1958	1958	1958	1958	0
240	20241220	155400	31151253	1958	1958	1958	1958	0
241	20241220	155300	31151253	1958	1958	1958	1958	0
242	20241220	155200	31151253	1958	1958	1958	1958	1000
243	20241220	155100	31151253	1958	1958	1958	1958	0
244	20241220	155000	31151253	1958	1958	1958	1958	0
245	20241220	154900	31151253	1958	1958	1958	1958	0
246	20241220	154800	31151253	1958	1958	1958	1958	0
247	20241220	154700	31151253	1958	1958	1958	1958	0
248	20241220	154600	31151253	1958	1958	1958	1958	0
249	20241220	154500	31151253	1958	1958	1958	1958	0
250	20241220	154400	31151253	1958	1958	1958	1958	0
251	20241220	154300	31151253	1958	1958	1958	1958	0
252	20241220	154200	31151253	1958	1958	1958	1958	0
253	20241220	154100	31151253	1958	1958	1958	1958	0
254	20241220	154000	31151253	1958	1958	1958	1958	0
255	20241220	153900	31151253	1958	1958	1958	1958	0
256	20241220	153800	31151253	1958	1958	1958	1958	0
257	20241220	153700	31151253	1958	1958	1958	1958	0
258	20241220	153600	31151253	1958	1958	1958	1958	0
259	20241220	153500	31151253	1958	1958	1958	1958	0
260	20241220	153400	31151253	1958	1958	1958	1958	0
261	20241220	153300	31151253	1958	1958	1958	1958	0
262	20241220	153200	31151253	1958	1958	1958	1958	0
263	20241220	153100	31151253	1958	1958	1958	1958	0
264	20241220	153000	31151253	1958	1958	1958	1958	1000
265	20241220	152900	29193253	1928	1928	1928	1928	0
266	20241220	152800	29193253	1928	1928	1928	1928	0
267	20241220	152700	29193253	1928	1928	1928	1928	0
268	20241220	152600	29193253	1928	1928	1928	1928	0
269	20241220	152500	29193253	1928	1928	1928	1928	0
270	20241220	152400	29193253	1928	1928	1928	1928	0
271	20241220	152300	29193253	1928	1928	1928	1928	0
272	20241220	152200	29193253	1928	1928	1928	1928	0
273	20241220	152100	29193253	1928	1928	1928	1928	0
274	20241220	152000	29193253	1928	1928	1928	1928	0
275	20241220	151900	29193253	1928	1928	1928	1928	54
276	20241220	151800	29089141	1934	1934	1934	1934	0
277	20241220	151700	29089141	1934	1934	1934	1934	3
278	20241220	151600	29083339	1927	1927	1927	1927	0
279	20241220	151500	29083339	1927	1927	1927	1927	0
280	20241220	151400	29083339	1927	1927	1927	1927	0
281	20241220	151300	29083339	1927	1927	1927	1927	0
282	20241220	151200	29083339	1927	1927	1927	1927	0
283	20241220	151100	29083339	1927	1927	1927	1927	93
284	20241220	151000	28904128	1927	1927	1927	1927	0
285	20241220	150900	28904128	1927	1927	1927	1927	0
286	20241220	150800	28904128	1927	1927	1927	1927	0
287	20241220	150700	28904128	1927	1927	1927	1927	0
288	20241220	150600	28904128	1927	1928	1928	1927	115
289	20241220	150500	28682508	1941	1941	1941	1941	0
290	20241220	150400	28682508	1941	1941	1941	1941	0
291	20241220	150300	28682508	1941	1941	1941	1941	0
292	20241220	150200	28682508	1941	1941	1941	1941	0
293	20241220	150100	28682508	1941	1941	1941	1941	0
294	20241220	150000	28682508	1941	1941	1941	1941	0
295	20241220	145900	28682508	1941	1941	1941	1941	0
296	20241220	145800	28682508	1941	1941	1941	1941	0
297	20241220	145700	28682508	1941	1941	1941	1941	0
298	20241220	145600	28682508	1941	1941	1941	1941	0
299	20241220	145500	28682508	1941	1941	1941	1941	0
300	20241220	145400	28682508	1941	1941	1941	1941	0
301	20241220	145300	28682508	1941	1941	1941	1941	0
302	20241220	145200	28682508	1941	1941	1941	1941	0
303	20241220	145100	28682508	1941	1941	1941	1941	0
304	20241220	145000	28682508	1941	1941	1941	1941	0
305	20241220	144900	28682508	1941	1941	1941	1941	0
306	20241220	144800	28682508	1941	1941	1941	1941	0
307	20241220	144700	28682508	1941	1941	1941	1941	0
308	20241220	144600	28682508	1941	1941	1941	1941	0
309	20241220	144500	28682508	1941	1941	1941	1941	0
310	20241220	144400	28682508	1941	1941	1941	1941	0
311	20241220	144300	28682508	1941	1941	1941	1941	0
312	20241220	144200	28682508	1941	1941	1941	1941	0
313	20241220	144100	28682508	1941	1941	1941	1941	0
314	20241220	144000	28682508	1941	1941	1941	1941	0
315	20241220	143900	28682508	1941	1941	1941	1941	0
316	20241220	143800	28682508	1941	1941	1941	1941	0
317	20241220	143700	28682508	1941	1941	1941	1941	0
318	20241220	143600	28682508	1941	1941	1941	1941	0
319	20241220	143500	28682508	1941	1931	1941	1931	100
320	20241220	143400	28489266	1931	1931	1931	1931	0
321	20241220	143300	28489266	1931	1931	1931	1931	0
322	20241220	143200	28489266	1931	1931	1931	1931	0
323	20241220	143100	28489266	1931	1931	1931	1931	0
324	20241220	143000	28489266	1931	1931	1931	1931	0
325	20241220	142900	28489266	1931	1931	1931	1931	0
326	20241220	142800	28489266	1931	1931	1931	1931	0
327	20241220	142700	28489266	1931	1929	1931	1929	4
328	20241220	142600	28481544	1928	1928	1928	1928	0
329	20241220	142500	28481544	1928	1928	1928	1928	0
330	20241220	142400	28481544	1928	1928	1928	1928	0
331	20241220	142300	28481544	1928	1928	1928	1928	0
332	20241220	142200	28481544	1928	1928	1928	1928	0
333	20241220	142100	28481544	1928	1928	1928	1928	0
334	20241220	142000	28481544	1928	1928	1928	1928	0
335	20241220	141900	28481544	1928	1928	1928	1928	0
336	20241220	141800	28481544	1928	1928	1928	1928	27
337	20241220	141700	28429488	1920	1920	1920	1920	0
338	20241220	141600	28429488	1920	1920	1920	1920	0
339	20241220	141500	28429488	1920	1921	1921	1920	1002
340	20241220	141400	26505598	1923	1923	1923	1923	0
341	20241220	141300	26505598	1923	1923	1923	1923	0
342	20241220	141200	26505598	1923	1923	1923	1923	0
343	20241220	141100	26505598	1923	1923	1923	1923	0
344	20241220	141000	26505598	1923	1923	1923	1923	0
345	20241220	140900	26505598	1923	1923	1923	1923	0
346	20241220	140800	26505598	1923	1915	1923	1915	274
347	20241220	140700	25979064	1914	1914	1914	1914	0
348	20241220	140600	25979064	1914	1914	1914	1914	0
349	20241220	140500	25979064	1914	1914	1914	1914	0
350	20241220	140400	25979064	1914	1914	1914	1914	0
351	20241220	140300	25979064	1914	1914	1914	1914	0
352	20241220	140200	25979064	1914	1914	1914	1914	0
353	20241220	140100	25979064	1914	1914	1914	1914	0
354	20241220	140000	25979064	1914	1926	1926	1914	96
355	20241220	135900	25795296	1927	1927	1927	1927	0
356	20241220	135800	25795296	1927	1927	1927	1927	0
357	20241220	135700	25795296	1927	1927	1927	1927	0
358	20241220	135600	25795296	1927	1927	1927	1927	26
359	20241220	135500	25745194	1915	1915	1915	1915	0
360	20241220	135400	25745194	1915	1915	1915	1915	14
361	20241220	135300	25718384	1916	1916	1916	1916	9
362	20241220	135200	25701140	1936	1936	1936	1936	0
363	20241220	135100	25701140	1936	1936	1936	1936	0
364	20241220	135000	25701140	1936	1936	1936	1936	0
365	20241220	134900	25701140	1936	1936	1936	1936	0
366	20241220	134800	25701140	1936	1936	1936	1936	0
367	20241220	134700	25701140	1936	1936	1936	1936	0
368	20241220	134600	25701140	1936	1936	1936	1936	0
369	20241220	134500	25701140	1936	1936	1936	1936	0
370	20241220	134400	25701140	1936	1936	1936	1936	0
371	20241220	134300	25701140	1936	1936	1936	1936	0
372	20241220	134200	25701140	1936	1936	1936	1936	0
373	20241220	134100	25701140	1936	1936	1936	1936	0
374	20241220	134000	25701140	1936	1936	1936	1936	0
375	20241220	133900	25701140	1936	1936	1936	1936	0
376	20241220	133800	25701140	1936	1936	1936	1936	0
377	20241220	133700	25701140	1936	1936	1936	1936	0
378	20241220	133600	25701140	1936	1936	1936	1936	0
379	20241220	133500	25701140	1936	1936	1936	1936	0
380	20241220	133400	25701140	1936	1936	1936	1936	0
381	20241220	133300	25701140	1936	1936	1936	1936	0
382	20241220	133200	25701140	1936	1936	1936	1936	0
383	20241220	133100	25701140	1936	1936	1936	1936	0
384	20241220	133000	25701140	1936	1936	1936	1936	0
385	20241220	132900	25701140	1936	1920	1936	1920	193
386	20241220	132800	25330080	1909	1911	1911	1909	111
387	20241220	132700	25118048	1910	1910	1910	1910	0
388	20241220	132600	25118048	1910	1910	1910	1910	0
389	20241220	132500	25118048	1910	1910	1910	1910	0
390	20241220	132400	25118048	1910	1910	1910	1910	0
391	20241220	132300	25118048	1910	1910	1910	1910	0
392	20241220	132200	25118048	1910	1910	1910	1910	0
393	20241220	132100	25118048	1910	1911	1911	1910	70
394	20241220	132000	24984308	1988	1988	1988	1988	0
395	20241220	131900	24984308	1988	1987	1988	1987	93
396	20241220	131800	24799499	1994	1994	1994	1994	0
397	20241220	131700	24799499	1994	1915	1994	1915	756
398	20241220	131600	23314195	1909	1909	1909	1909	0
399	20241220	131500	23314195	1909	1909	1909	1909	0
400	20241220	131400	23314195	1909	1909	1909	1909	20
401	20241220	131300	23276015	1909	1909	1909	1909	0
402	20241220	131200	23276015	1909	1909	1909	1909	0
403	20241220	131100	23276015	1909	1909	1909	1909	0
404	20241220	131000	23276015	1909	1909	1909	1909	0
405	20241220	130900	23276015	1909	1909	1909	1909	40
406	20241220	130800	23199655	1911	1911	1911	1911	0
407	20241220	130700	23199655	1911	1911	1911	1911	0
408	20241220	130600	23199655	1911	1911	1911	1911	0
409	20241220	130500	23199655	1911	1911	1911	1911	0
410	20241220	130400	23199655	1911	1911	1911	1911	0
411	20241220	130300	23199655	1911	1911	1911	1911	0
412	20241220	130200	23199655	1911	1911	1911	1911	0
413	20241220	130100	23199655	1911	1911	1911	1911	0
414	20241220	130000	23199655	1911	1906	1911	1906	30
415	20241220	125900	23142415	1906	1906	1906	1906	0
416	20241220	125800	23142415	1906	1906	1906	1906	0
417	20241220	125700	23142415	1906	1906	1906	1906	17
418	20241220	125600	23110013	1905	1905	1905	1905	0
419	20241220	125500	23110013	1905	1905	1905	1905	18
420	20241220	125400	23075723	1905	1905	1905	1905	0
421	20241220	125300	23075723	1905	1905	1905	1905	18
422	20241220	125200	23041433	1905	1905	1905	1905	0
423	20241220	125100	23041433	1905	1905	1905	1905	0
424	20241220	125000	23041433	1905	1905	1905	1905	18
425	20241220	124900	23007143	1905	1905	1905	1905	0
426	20241220	124800	23007143	1905	1905	1905	1905	18
427	20241220	124700	22972853	1909	1907	1909	1907	36
428	20241220	124600	22904195	1905	1905	1905	1905	18
429	20241220	124500	22869905	1905	1905	1905	1905	0
430	20241220	124400	22869905	1905	1905	1905	1905	164
431	20241220	124300	22557485	1905	1905	1905	1905	0
432	20241220	124200	22557485	1905	1905	1905	1905	0
433	20241220	124100	22557485	1905	1906	1906	1905	23
434	20241220	124000	22513665	1905	1905	1905	1905	0
435	20241220	123900	22513665	1905	1905	1905	1905	18
436	20241220	123800	22479375	1905	1905	1905	1905	0
437	20241220	123700	22479375	1905	1905	1905	1905	18
438	20241220	123600	22445085	1906	1906	1906	1906	0
439	20241220	123500	22445085	1906	1906	1906	1906	0
440	20241220	123400	22445085	1906	1906	1906	1906	34
441	20241220	123300	22380281	1906	1906	1906	1906	0
442	20241220	123200	22380281	1906	1906	1906	1906	18
443	20241220	123100	22345973	1934	1934	1934	1934	25
444	20241220	123000	22297623	1936	1936	1936	1936	2
445	20241220	122900	22293751	1936	1936	1936	1936	0
446	20241220	122800	22293751	1936	1936	1936	1936	18
447	20241220	122700	22258903	1936	1936	1936	1936	0
448	20241220	122600	22258903	1936	1936	1936	1936	0
449	20241220	122500	22258903	1936	1936	1936	1936	18
450	20241220	122400	22224055	1968	1935	1968	1904	449
451	20241220	122300	21362472	1947	1934	1947	1934	102
452	20241220	122200	21164404	1945	1945	1945	1945	15
453	20241220	122100	21135229	1934	1934	1934	1934	18
454	20241220	122000	21100417	1934	1934	1934	1934	0
455	20241220	121900	21100417	1934	1934	1934	1934	0
456	20241220	121800	21100417	1934	1934	1934	1934	18
457	20241220	121700	21065605	1934	1934	1934	1934	3
458	20241220	121600	21059803	1937	1942	1942	1937	63
459	20241220	121500	20937596	1942	1942	1942	1942	0
460	20241220	121400	20937596	1942	1942	1942	1942	18
461	20241220	121300	20902640	1942	1942	1942	1942	0
462	20241220	121200	20902640	1942	1942	1942	1942	18
463	20241220	121100	20867684	1943	1943	1943	1943	0
464	20241220	121000	20867684	1943	1943	1943	1943	0
465	20241220	120900	20867684	1943	1943	1943	1943	18
466	20241220	120800	20832710	1955	1955	1955	1955	0
467	20241220	120700	20832710	1955	1942	1955	1942	139
468	20241220	120600	20561321	1942	1942	1942	1942	0
469	20241220	120500	20561321	1942	1942	1942	1942	18
470	20241220	120400	20526365	1942	1942	1942	1942	0
471	20241220	120300	20526365	1942	1943	1943	1942	12
472	20241220	120200	20503054	1943	1943	1943	1943	18
473	20241220	120100	20468080	1943	1946	1946	1943	18
474	20241220	120000	20433061	1949	1949	1949	1949	18
475	20241220	115900	20397979	1949	1951	1951	1949	1003
476	20241220	115800	18442082	1951	1951	1951	1951	18
477	20241220	115700	18406964	1952	1952	1952	1952	0
478	20241220	115600	18406964	1952	1952	1952	1952	35
479	20241220	115500	18338644	1951	1951	1951	1951	0
480	20241220	115400	18338644	1951	1951	1951	1951	0
481	20241220	115300	18338644	1951	1951	1951	1951	33
482	20241220	115200	18274261	1951	1963	1963	1951	3
483	20241220	115100	18268395	1975	1980	1980	1975	437
484	20241220	115000	17404891	1978	1978	1978	1978	0
485	20241220	114900	17404891	1978	1979	1983	1978	603
486	20241220	114800	16210995	1979	1978	1979	1977	44
487	20241220	114700	16123969	1978	1983	1983	1978	539
488	20241220	114600	15056777	1984	1979	1985	1979	27
489	20241220	114500	15003298	1977	1975	1977	1974	95
490	20241220	114400	14815554	1971	1977	1978	1971	33
491	20241220	114300	14750410	1975	1977	1977	1975	4
492	20241220	114200	14742505	1974	1980	1980	1974	559
493	20241220	114100	13637411	1979	1981	1981	1976	68
494	20241220	114000	13502869	1980	1982	1983	1976	59
495	20241220	113900	13386108	1981	1981	1981	1981	0
496	20241220	113800	13386108	1981	1983	1985	1981	507
497	20241220	113700	12381733	1984	1986	1986	1984	3
498	20241220	113600	12375778	1988	1987	1988	1987	2
499	20241220	113500	12371803	1980	1980	1980	1977	85
500	20241220	113400	12203581	1980	1980	1980	1980	37
501	20241220	113300	12130321	1974	1972	1974	1970	38
502	20241220	113200	12055366	1973	1971	1974	1970	51
503	20241220	113100	11954755	1971	1969	1971	1969	48
504	20241220	113000	11860162	1969	1967	1974	1966	85
505	20241220	112900	11692822	1967	1968	1968	1967	26
506	20241220	112800	11641664	1967	1973	1974	1965	87
507	20241220	112700	11470209	1970	1971	1971	1968	33
508	20241220	112600	11405224	1971	1978	1978	1971	539
509	20241220	112500	10341232	1979	1979	1979	1979	0
510	20241220	112400	10341232	1979	1981	1981	1979	3
511	20241220	112300	10335292	1982	1982	1982	1982	0
512	20241220	112200	10335292	1982	1982	1982	1982	0
513	20241220	112100	10335292	1982	1984	1984	1982	3
514	20241220	112000	10329343	1976	1976	1976	1976	0
515	20241220	111900	10329343	1976	1987	1987	1976	19
516	20241220	111800	10291788	1966	1966	1966	1966	26
517	20241220	111700	10240672	1963	1959	1963	1959	215
518	20241220	111600	9819091	1959	1957	1959	1957	12
519	20241220	111500	9795595	1953	1952	1953	1952	95
520	20241220	111400	9610151	1952	1952	1953	1952	39
521	20241220	111300	9534005	1952	1952	1952	1952	4
522	20241220	111200	9526197	1951	1951	1951	1951	18
523	20241220	111100	9491079	1952	1952	1952	1952	0
524	20241220	111000	9491079	1952	1952	1952	1952	18
525	20241220	110900	9455943	1952	1952	1952	1952	0
526	20241220	110800	9455943	1952	1952	1952	1952	18
527	20241220	110700	9420807	1952	1952	1952	1952	8
528	20241220	110600	9405191	1951	1951	1951	1951	0
529	20241220	110500	9405191	1951	1951	1951	1951	18
530	20241220	110400	9370073	1951	1951	1951	1951	0
531	20241220	110300	9370073	1951	1951	1951	1951	18
532	20241220	110200	9334955	1951	1951	1951	1951	0
533	20241220	110100	9334955	1951	1951	1951	1951	18
534	20241220	110000	9299837	1951	1951	1951	1951	0
535	20241220	105900	9299837	1951	1951	1951	1951	0
536	20241220	105800	9299837	1951	1951	1951	1951	18
537	20241220	105700	9264719	1951	1951	1951	1951	0
538	20241220	105600	9264719	1951	1951	1951	1951	18
539	20241220	105500	9229601	1951	1951	1951	1951	0
540	20241220	105400	9229601	1951	1962	1962	1951	20
541	20241220	105300	9190559	1952	1952	1952	1952	0
542	20241220	105200	9190559	1952	1952	1952	1952	18
543	20241220	105100	9155423	1952	1952	1952	1952	0
544	20241220	105000	9155423	1952	1952	1952	1952	0
545	20241220	104900	9155423	1952	1952	1952	1952	18
546	20241220	104800	9120287	1952	1952	1952	1952	0
547	20241220	104700	9120287	1952	1952	1952	1952	18
548	20241220	104600	9085151	1953	1953	1953	1953	0
549	20241220	104500	9085151	1953	1953	1953	1953	18
550	20241220	104400	9049997	1953	1953	1953	1953	0
551	20241220	104300	9049997	1953	1953	1953	1953	0
552	20241220	104200	9049997	1953	1953	1953	1953	18
553	20241220	104100	9014843	1963	1963	1963	1963	0
554	20241220	104000	9014843	1963	1963	1963	1953	93
555	20241220	103900	8832478	1954	1954	1954	1954	0
556	20241220	103800	8832478	1954	1954	1954	1954	18
557	20241220	103700	8797306	1954	1954	1954	1954	0
558	20241220	103600	8797306	1954	1954	1954	1954	18
559	20241220	103500	8762134	1958	1958	1958	1958	0
560	20241220	103400	8762134	1958	1958	1958	1958	0
561	20241220	103300	8762134	1958	1958	1958	1958	0
562	20241220	103200	8762134	1958	1958	1958	1958	0
563	20241220	103100	8762134	1958	1958	1958	1958	0
564	20241220	103000	8762134	1958	1955	1958	1954	121
565	20241220	102900	8525592	1955	1955	1955	1955	18
566	20241220	102800	8490402	1956	1956	1956	1956	0
567	20241220	102700	8490402	1956	1956	1956	1956	3
568	20241220	102600	8484534	1958	1956	1958	1955	43
569	20241220	102500	8400407	1957	1958	1958	1957	55
570	20241220	102400	8292753	1959	1959	1959	1959	19
571	20241220	102300	8255532	1960	1962	1962	1960	55
572	20241220	102200	8147678	1963	1967	1967	1963	13
573	20241220	102100	8122123	1968	1968	1968	1968	6
574	20241220	102000	8110315	1969	1972	1972	1969	13
575	20241220	101900	8084703	1973	1973	1973	1973	0
576	20241220	101800	8084703	1973	1973	1973	1973	18
577	20241220	101700	8049189	1972	1972	1972	1972	0
578	20241220	101600	8049189	1972	1973	1973	1972	19
579	20241220	101500	8011703	1970	1968	1970	1968	45
580	20241220	101400	7923067	1968	1968	1969	1968	18
581	20241220	101300	7887639	1966	1970	1970	1966	257
582	20241220	101200	7382365	1969	1969	1969	1969	0
583	20241220	101100	7382365	1969	1969	1969	1966	82
584	20241220	101000	7221006	1970	1970	1970	1970	0
585	20241220	100900	7221006	1970	1970	1970	1970	0
586	20241220	100800	7221006	1970	1981	1981	1970	50
587	20241220	100700	7122287	1982	1982	1982	1982	0
588	20241220	100600	7122287	1982	1982	1982	1982	0
589	20241220	100500	7122287	1982	1986	1986	1982	514
590	20241220	100400	6103516	1988	1988	1988	1988	0
591	20241220	100300	6103516	1988	1988	1988	1987	16
592	20241220	100200	6071710	1993	1993	1993	1993	0
593	20241220	100100	6071710	1993	1995	1995	1993	3
594	20241220	100000	6065728	2000	2000	2000	2000	0
595	20241220	095900	6065728	2000	1993	2000	1993	5
596	20241220	095800	6055742	1993	2000	2005	1993	926
597	20241220	095700	4206280	2000	1996	2000	1996	23
598	20241220	095600	4160305	1995	1992	1995	1989	64
599	20241220	095500	4032809	1993	1993	1993	1993	3
600	20241220	095400	4026830	1979	1980	1980	1979	21
601	20241220	095300	3985258	1974	1974	1974	1974	35
602	20241220	095200	3916168	1974	1970	1974	1970	95
603	20241220	095100	3728808	1969	1967	1969	1964	113
604	20241220	095000	3506553	1966	1965	1967	1965	7
605	20241220	094900	3492795	1963	1963	1963	1961	324
606	20241220	094800	2857351	1960	1960	1960	1960	3
607	20241220	094700	2851471	1960	1956	1960	1956	104
608	20241220	094600	2647758	1955	1955	1955	1955	0
609	20241220	094500	2647758	1955	1955	1955	1955	0
610	20241220	094400	2647758	1955	1955	1955	1955	12
611	20241220	094300	2624298	1968	1968	1968	1968	3
612	20241220	094200	2618394	1953	1953	1953	1953	13
613	20241220	094100	2593005	1952	1952	1952	1952	0
614	20241220	094000	2593005	1952	1952	1952	1952	13
615	20241220	093900	2567629	1973	1973	1973	1973	0
616	20241220	093800	2567629	1973	1952	1973	1952	15
617	20241220	093700	2538286	1954	1951	1954	1951	563
618	20241220	093600	1438765	1953	1953	1953	1953	0
619	20241220	093500	1438765	1953	1951	1953	1951	28
620	20241220	093400	1384117	1951	1951	1951	1951	0
621	20241220	093300	1384117	1951	1951	1951	1951	13
622	20241220	093200	1358754	1951	1952	1952	1951	96
623	20241220	093100	1171440	1951	1951	1951	1951	13
624	20241220	093000	1146077	1951	1951	1951	1951	0
625	20241220	092900	1146077	1951	1951	1951	1951	0
626	20241220	092800	1146077	1951	1951	1951	1951	12
627	20241220	092700	1122665	1951	1951	1951	1951	0
628	20241220	092600	1122665	1951	1951	1951	1951	13
629	20241220	092500	1097302	1950	1950	1950	1950	0
630	20241220	092400	1097302	1950	1950	1950	1950	47
631	20241220	092300	1005652	1951	1951	1951	1951	0
632	20241220	092200	1005652	1951	1951	1951	1951	0
633	20241220	092100	1005652	1951	1951	1951	1951	43
634	20241220	092000	921759	1951	1951	1951	1951	0
635	20241220	091900	921759	1951	1951	1951	1951	13
636	20241220	091800	896396	1951	1951	1951	1951	0
637	20241220	091700	896396	1951	1951	1951	1951	13
638	20241220	091600	871033	1951	1951	1951	1951	18
639	20241220	091500	835915	1951	1951	1951	1951	22
640	20241220	091400	792993	1951	1951	1951	1951	0
641	20241220	091300	792993	1951	1951	1951	1951	0
642	20241220	091200	792993	1951	1951	1951	1951	13
643	20241220	091100	767630	1952	1952	1952	1952	0
644	20241220	091000	767630	1952	1958	1958	1952	133
645	20241220	090900	507951	1958	1958	1958	1958	0
646	20241220	090800	507951	1958	1958	1958	1958	12
647	20241220	090700	484455	1961	1961	1961	1961	0
648	20241220	090600	484455	1961	1961	1961	1961	2
649	20241220	090500	480533	1961	1961	1961	1961	13
650	20241220	090400	455040	1962	1962	1962	1962	0
651	20241220	090300	455040	1962	1962	1962	1962	55
652	20241220	090200	347130	1995	1995	1995	1995	0
653	20241220	090100	347130	1995	1995	1995	1995	0
654	20241220	090000	347130	1995	1995	1995	1995	174