KissMeData/321260/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	211700	322303209	1950	1950	1950	1950	2076
3	20241206	211600	322303209	1950	1950	1950	1950	0
4	20241206	211500	322303209	1950	1950	1950	1950	0
5	20241206	211400	322303209	1950	1950	1950	1950	0
6	20241206	211300	322303209	1950	1950	1950	1950	0
7	20241206	211200	322303209	1950	1950	1950	1950	0
8	20241206	211100	322303209	1950	1950	1950	1950	0
9	20241206	211000	322303209	1950	1950	1950	1950	0
10	20241206	210900	322303209	1950	1950	1950	1950	0
11	20241206	210800	322303209	1950	1950	1950	1950	0
12	20241206	210700	322303209	1950	1950	1950	1950	0
13	20241206	210600	322303209	1950	1950	1950	1950	0
14	20241206	210500	322303209	1950	1950	1950	1950	0
15	20241206	210400	322303209	1950	1950	1950	1950	0
16	20241206	210300	322303209	1950	1950	1950	1950	0
17	20241206	210200	322303209	1950	1950	1950	1950	0
18	20241206	210100	322303209	1950	1950	1950	1950	0
19	20241206	210000	322303209	1950	1950	1950	1950	0
20	20241206	205900	322303209	1950	1950	1950	1950	0
21	20241206	205800	322303209	1950	1950	1950	1950	0
22	20241206	205700	322303209	1950	1950	1950	1950	0
23	20241206	205600	322303209	1950	1950	1950	1950	0
24	20241206	205500	322303209	1950	1950	1950	1950	0
25	20241206	205400	322303209	1950	1950	1950	1950	0
26	20241206	205300	322303209	1950	1950	1950	1950	0
27	20241206	205200	322303209	1950	1950	1950	1950	0
28	20241206	205100	322303209	1950	1950	1950	1950	0
29	20241206	205000	322303209	1950	1950	1950	1950	0
30	20241206	204900	322303209	1950	1950	1950	1950	0
31	20241206	204800	322303209	1950	1950	1950	1950	0
32	20241206	204700	322303209	1950	1950	1950	1950	2076
33	20241206	204600	322303209	1950	1950	1950	1950	0
34	20241206	204500	322303209	1950	1950	1950	1950	0
35	20241206	204400	322303209	1950	1950	1950	1950	0
36	20241206	204300	322303209	1950	1950	1950	1950	0
37	20241206	204200	322303209	1950	1950	1950	1950	0
38	20241206	204100	322303209	1950	1950	1950	1950	0
39	20241206	204000	322303209	1950	1950	1950	1950	0
40	20241206	203900	322303209	1950	1950	1950	1950	0
41	20241206	203800	322303209	1950	1950	1950	1950	0
42	20241206	203700	322303209	1950	1950	1950	1950	0
43	20241206	203600	322303209	1950	1950	1950	1950	0
44	20241206	203500	322303209	1950	1950	1950	1950	0
45	20241206	203400	322303209	1950	1950	1950	1950	0
46	20241206	203300	322303209	1950	1950	1950	1950	0
47	20241206	203200	322303209	1950	1950	1950	1950	0
48	20241206	203100	322303209	1950	1950	1950	1950	0
49	20241206	203000	322303209	1950	1950	1950	1950	0
50	20241206	202900	322303209	1950	1950	1950	1950	0
51	20241206	202800	322303209	1950	1950	1950	1950	0
52	20241206	202700	322303209	1950	1950	1950	1950	0
53	20241206	202600	322303209	1950	1950	1950	1950	0
54	20241206	202500	322303209	1950	1950	1950	1950	0
55	20241206	202400	322303209	1950	1950	1950	1950	0
56	20241206	202300	322303209	1950	1950	1950	1950	0
57	20241206	202200	322303209	1950	1950	1950	1950	0
58	20241206	202100	322303209	1950	1950	1950	1950	0
59	20241206	202000	322303209	1950	1950	1950	1950	0
60	20241206	201900	322303209	1950	1950	1950	1950	0
61	20241206	201800	322303209	1950	1950	1950	1950	0
62	20241206	201700	322303209	1950	1950	1950	1950	2076
63	20241206	201600	322303209	1950	1950	1950	1950	0
64	20241206	201500	322303209	1950	1950	1950	1950	0
65	20241206	201400	322303209	1950	1950	1950	1950	0
66	20241206	201300	322303209	1950	1950	1950	1950	0
67	20241206	201200	322303209	1950	1950	1950	1950	0
68	20241206	201100	322303209	1950	1950	1950	1950	0
69	20241206	201000	322303209	1950	1950	1950	1950	0
70	20241206	200900	322303209	1950	1950	1950	1950	0
71	20241206	200800	322303209	1950	1950	1950	1950	0
72	20241206	200700	322303209	1950	1950	1950	1950	0
73	20241206	200600	322303209	1950	1950	1950	1950	0
74	20241206	200500	322303209	1950	1950	1950	1950	0
75	20241206	200400	322303209	1950	1950	1950	1950	0
76	20241206	200300	322303209	1950	1950	1950	1950	0
77	20241206	200200	322303209	1950	1950	1950	1950	0
78	20241206	200100	322303209	1950	1950	1950	1950	0
79	20241206	200000	322303209	1950	1950	1950	1950	0
80	20241206	195900	322303209	1950	1950	1950	1950	0
81	20241206	195800	322303209	1950	1950	1950	1950	0
82	20241206	195700	322303209	1950	1950	1950	1950	0
83	20241206	195600	322303209	1950	1950	1950	1950	0
84	20241206	195500	322303209	1950	1950	1950	1950	0
85	20241206	195400	322303209	1950	1950	1950	1950	0
86	20241206	195300	322303209	1950	1950	1950	1950	0
87	20241206	195200	322303209	1950	1950	1950	1950	0
88	20241206	195100	322303209	1950	1950	1950	1950	0
89	20241206	195000	322303209	1950	1950	1950	1950	0
90	20241206	194900	322303209	1950	1950	1950	1950	0
91	20241206	194800	322303209	1950	1950	1950	1950	0
92	20241206	194700	322303209	1950	1950	1950	1950	2076
93	20241206	194600	322303209	1950	1950	1950	1950	0
94	20241206	194500	322303209	1950	1950	1950	1950	0
95	20241206	194400	322303209	1950	1950	1950	1950	0
96	20241206	194300	322303209	1950	1950	1950	1950	0
97	20241206	194200	322303209	1950	1950	1950	1950	0
98	20241206	194100	322303209	1950	1950	1950	1950	0
99	20241206	194000	322303209	1950	1950	1950	1950	0
100	20241206	193900	322303209	1950	1950	1950	1950	0
101	20241206	193800	322303209	1950	1950	1950	1950	0
102	20241206	193700	322303209	1950	1950	1950	1950	0
103	20241206	193600	322303209	1950	1950	1950	1950	0
104	20241206	193500	322303209	1950	1950	1950	1950	0
105	20241206	193400	322303209	1950	1950	1950	1950	0
106	20241206	193300	322303209	1950	1950	1950	1950	0
107	20241206	193200	322303209	1950	1950	1950	1950	0
108	20241206	193100	322303209	1950	1950	1950	1950	0
109	20241206	193000	322303209	1950	1950	1950	1950	0
110	20241206	192900	322303209	1950	1950	1950	1950	0
111	20241206	192800	322303209	1950	1950	1950	1950	0
112	20241206	192700	322303209	1950	1950	1950	1950	0
113	20241206	192600	322303209	1950	1950	1950	1950	0
114	20241206	192500	322303209	1950	1950	1950	1950	0
115	20241206	192400	322303209	1950	1950	1950	1950	0
116	20241206	192300	322303209	1950	1950	1950	1950	0
117	20241206	192200	322303209	1950	1950	1950	1950	0
118	20241206	192100	322303209	1950	1950	1950	1950	0
119	20241206	192000	322303209	1950	1950	1950	1950	0
120	20241206	191900	322303209	1950	1950	1950	1950	0
121	20241206	191800	322303209	1950	1950	1950	1950	0
122	20241206	191700	322303209	1950	1950	1950	1950	2076
123	20241206	191600	322303209	1950	1950	1950	1950	0
124	20241206	191500	322303209	1950	1950	1950	1950	0
125	20241206	191400	322303209	1950	1950	1950	1950	0
126	20241206	191300	322303209	1950	1950	1950	1950	0
127	20241206	191200	322303209	1950	1950	1950	1950	0
128	20241206	191100	322303209	1950	1950	1950	1950	0
129	20241206	191000	322303209	1950	1950	1950	1950	0
130	20241206	190900	322303209	1950	1950	1950	1950	0
131	20241206	190800	322303209	1950	1950	1950	1950	0
132	20241206	190700	322303209	1950	1950	1950	1950	0
133	20241206	190600	322303209	1950	1950	1950	1950	0
134	20241206	190500	322303209	1950	1950	1950	1950	0
135	20241206	190400	322303209	1950	1950	1950	1950	0
136	20241206	190300	322303209	1950	1950	1950	1950	0
137	20241206	190200	322303209	1950	1950	1950	1950	0
138	20241206	190100	322303209	1950	1950	1950	1950	0
139	20241206	190000	322303209	1950	1950	1950	1950	0
140	20241206	185900	322303209	1950	1950	1950	1950	0
141	20241206	185800	322303209	1950	1950	1950	1950	0
142	20241206	185700	322303209	1950	1950	1950	1950	0
143	20241206	185600	322303209	1950	1950	1950	1950	0
144	20241206	185500	322303209	1950	1950	1950	1950	0
145	20241206	185400	322303209	1950	1950	1950	1950	0
146	20241206	185300	322303209	1950	1950	1950	1950	0
147	20241206	185200	322303209	1950	1950	1950	1950	0
148	20241206	185100	322303209	1950	1950	1950	1950	0
149	20241206	185000	322303209	1950	1950	1950	1950	0
150	20241206	184900	322303209	1950	1950	1950	1950	0
151	20241206	184800	322303209	1950	1950	1950	1950	0
152	20241206	184700	322303209	1950	1950	1950	1950	2076
153	20241206	184600	322303209	1950	1950	1950	1950	0
154	20241206	184500	322303209	1950	1950	1950	1950	0
155	20241206	184400	322303209	1950	1950	1950	1950	0
156	20241206	184300	322303209	1950	1950	1950	1950	0
157	20241206	184200	322303209	1950	1950	1950	1950	0
158	20241206	184100	322303209	1950	1950	1950	1950	0
159	20241206	184000	322303209	1950	1950	1950	1950	0
160	20241206	183900	322303209	1950	1950	1950	1950	0
161	20241206	183800	322303209	1950	1950	1950	1950	0
162	20241206	183700	322303209	1950	1950	1950	1950	0
163	20241206	183600	322303209	1950	1950	1950	1950	0
164	20241206	183500	322303209	1950	1950	1950	1950	0
165	20241206	183400	322303209	1950	1950	1950	1950	0
166	20241206	183300	322303209	1950	1950	1950	1950	0
167	20241206	183200	322303209	1950	1950	1950	1950	0
168	20241206	183100	322303209	1950	1950	1950	1950	0
169	20241206	183000	322303209	1950	1950	1950	1950	0
170	20241206	182900	322303209	1950	1950	1950	1950	0
171	20241206	182800	322303209	1950	1950	1950	1950	0
172	20241206	182700	322303209	1950	1950	1950	1950	0
173	20241206	182600	322303209	1950	1950	1950	1950	0
174	20241206	182500	322303209	1950	1950	1950	1950	0
175	20241206	182400	322303209	1950	1950	1950	1950	0
176	20241206	182300	322303209	1950	1950	1950	1950	0
177	20241206	182200	322303209	1950	1950	1950	1950	0
178	20241206	182100	322303209	1950	1950	1950	1950	0
179	20241206	182000	322303209	1950	1950	1950	1950	0
180	20241206	181900	322303209	1950	1950	1950	1950	0
181	20241206	181800	322303209	1950	1950	1950	1950	0
182	20241206	181700	322303209	1950	1950	1950	1950	2076
183	20241206	181600	322303209	1950	1950	1950	1950	0
184	20241206	181500	322303209	1950	1950	1950	1950	0
185	20241206	181400	322303209	1950	1950	1950	1950	0
186	20241206	181300	322303209	1950	1950	1950	1950	0
187	20241206	181200	322303209	1950	1950	1950	1950	0
188	20241206	181100	322303209	1950	1950	1950	1950	0
189	20241206	181000	322303209	1950	1950	1950	1950	0
190	20241206	180900	322303209	1950	1950	1950	1950	0
191	20241206	180800	322303209	1950	1950	1950	1950	0
192	20241206	180700	322303209	1950	1950	1950	1950	0
193	20241206	180600	322303209	1950	1950	1950	1950	0
194	20241206	180500	322303209	1950	1950	1950	1950	0
195	20241206	180400	322303209	1950	1950	1950	1950	0
196	20241206	180300	322303209	1950	1950	1950	1950	0
197	20241206	180200	322303209	1950	1950	1950	1950	0
198	20241206	180100	322303209	1950	1950	1950	1950	0
199	20241206	180000	322303209	1950	1950	1950	1950	0
200	20241206	175900	322303209	1950	1950	1950	1950	0
201	20241206	175800	322303209	1950	1950	1950	1950	0
202	20241206	175700	322303209	1950	1950	1950	1950	0
203	20241206	175600	322303209	1950	1950	1950	1950	0
204	20241206	175500	322303209	1950	1950	1950	1950	0
205	20241206	175400	322303209	1950	1950	1950	1950	0
206	20241206	175300	322303209	1950	1950	1950	1950	0
207	20241206	175200	322303209	1950	1950	1950	1950	0
208	20241206	175100	322303209	1950	1950	1950	1950	0
209	20241206	175000	322303209	1950	1950	1950	1950	0
210	20241206	174900	322303209	1950	1950	1950	1950	0
211	20241206	174800	322303209	1950	1950	1950	1950	0
212	20241206	174700	322303209	1950	1950	1950	1950	2076
213	20241206	174600	322303209	1950	1950	1950	1950	0
214	20241206	174500	322303209	1950	1950	1950	1950	0
215	20241206	174400	322303209	1950	1950	1950	1950	0
216	20241206	174300	322303209	1950	1950	1950	1950	0
217	20241206	174200	322303209	1950	1950	1950	1950	0
218	20241206	174100	322303209	1950	1950	1950	1950	0
219	20241206	174000	322303209	1950	1950	1950	1950	0
220	20241206	173900	322303209	1950	1950	1950	1950	0
221	20241206	173800	322303209	1950	1950	1950	1950	0
222	20241206	173700	322303209	1950	1950	1950	1950	0
223	20241206	173600	322303209	1950	1950	1950	1950	0
224	20241206	173500	322303209	1950	1950	1950	1950	0
225	20241206	173400	322303209	1950	1950	1950	1950	0
226	20241206	173300	322303209	1950	1950	1950	1950	0
227	20241206	173200	322303209	1950	1950	1950	1950	0
228	20241206	173100	322303209	1950	1950	1950	1950	0
229	20241206	173000	322303209	1950	1950	1950	1950	0
230	20241206	172900	322303209	1950	1950	1950	1950	0
231	20241206	172800	322303209	1950	1950	1950	1950	0
232	20241206	172700	322303209	1950	1950	1950	1950	0
233	20241206	172600	322303209	1950	1950	1950	1950	0
234	20241206	172500	322303209	1950	1950	1950	1950	0
235	20241206	172400	322303209	1950	1950	1950	1950	0
236	20241206	172300	322303209	1950	1950	1950	1950	0
237	20241206	172200	322303209	1950	1950	1950	1950	0
238	20241206	172100	322303209	1950	1950	1950	1950	0
239	20241206	172000	322303209	1950	1950	1950	1950	0
240	20241206	171900	322303209	1950	1950	1950	1950	0
241	20241206	171800	322303209	1950	1950	1950	1950	0
242	20241206	171700	322303209	1950	1950	1950	1950	2076
243	20241206	171600	322303209	1950	1950	1950	1950	0
244	20241206	171500	322303209	1950	1950	1950	1950	0
245	20241206	171400	322303209	1950	1950	1950	1950	0
246	20241206	171300	322303209	1950	1950	1950	1950	0
247	20241206	171200	322303209	1950	1950	1950	1950	0
248	20241206	171100	322303209	1950	1950	1950	1950	0
249	20241206	171000	322303209	1950	1950	1950	1950	0
250	20241206	170900	322303209	1950	1950	1950	1950	0
251	20241206	170800	322303209	1950	1950	1950	1950	0
252	20241206	170700	322303209	1950	1950	1950	1950	0
253	20241206	170600	322303209	1950	1950	1950	1950	0
254	20241206	170500	322303209	1950	1950	1950	1950	0
255	20241206	170400	322303209	1950	1950	1950	1950	0
256	20241206	170300	322303209	1950	1950	1950	1950	0
257	20241206	170200	322303209	1950	1950	1950	1950	0
258	20241206	170100	322303209	1950	1950	1950	1950	0
259	20241206	170000	322303209	1950	1950	1950	1950	0
260	20241206	165900	322303209	1950	1950	1950	1950	0
261	20241206	165800	322303209	1950	1950	1950	1950	0
262	20241206	165700	322303209	1950	1950	1950	1950	0
263	20241206	165600	322303209	1950	1950	1950	1950	0
264	20241206	165500	322303209	1950	1950	1950	1950	0
265	20241206	165400	322303209	1950	1950	1950	1950	0
266	20241206	165300	322303209	1950	1950	1950	1950	0
267	20241206	165200	322303209	1950	1950	1950	1950	0
268	20241206	165100	322303209	1950	1950	1950	1950	0
269	20241206	165000	322303209	1950	1950	1950	1950	0
270	20241206	164900	322303209	1950	1950	1950	1950	0
271	20241206	164800	322303209	1950	1950	1950	1950	0
272	20241206	164700	322303209	1950	1950	1950	1950	2076
273	20241206	164600	322303209	1950	1950	1950	1950	0
274	20241206	164500	322303209	1950	1950	1950	1950	0
275	20241206	164400	322303209	1950	1950	1950	1950	0
276	20241206	164300	322303209	1950	1950	1950	1950	0
277	20241206	164200	322303209	1950	1950	1950	1950	0
278	20241206	164100	322303209	1950	1950	1950	1950	0
279	20241206	164000	322303209	1950	1950	1950	1950	0
280	20241206	163900	322303209	1950	1950	1950	1950	0
281	20241206	163800	322303209	1950	1950	1950	1950	0
282	20241206	163700	322303209	1950	1950	1950	1950	0
283	20241206	163600	322303209	1950	1950	1950	1950	0
284	20241206	163500	322303209	1950	1950	1950	1950	0
285	20241206	163400	322303209	1950	1950	1950	1950	0
286	20241206	163300	322303209	1950	1950	1950	1950	0
287	20241206	163200	322303209	1950	1950	1950	1950	0
288	20241206	163100	322303209	1950	1950	1950	1950	0
289	20241206	163000	322303209	1950	1950	1950	1950	0
290	20241206	162900	322303209	1950	1950	1950	1950	0
291	20241206	162800	322303209	1950	1950	1950	1950	0
292	20241206	162700	322303209	1950	1950	1950	1950	0
293	20241206	162600	322303209	1950	1950	1950	1950	0
294	20241206	162500	322303209	1950	1950	1950	1950	0
295	20241206	162400	322303209	1950	1950	1950	1950	0
296	20241206	162300	322303209	1950	1950	1950	1950	0
297	20241206	162200	322303209	1950	1950	1950	1950	0
298	20241206	162100	322303209	1950	1950	1950	1950	0
299	20241206	162000	322303209	1950	1950	1950	1950	0
300	20241206	161900	322303209	1950	1950	1950	1950	0
301	20241206	161800	322303209	1950	1950	1950	1950	0
302	20241206	161700	322303209	1950	1950	1950	1950	2076
303	20241206	161600	322303209	1950	1950	1950	1950	0
304	20241206	161500	322303209	1950	1950	1950	1950	0
305	20241206	161400	322303209	1950	1950	1950	1950	0
306	20241206	161300	322303209	1950	1950	1950	1950	0
307	20241206	161200	322303209	1950	1950	1950	1950	0
308	20241206	161100	322303209	1950	1950	1950	1950	0
309	20241206	161000	322303209	1950	1950	1950	1950	0
310	20241206	160900	322303209	1950	1950	1950	1950	0
311	20241206	160800	322303209	1950	1950	1950	1950	0
312	20241206	160700	322303209	1950	1950	1950	1950	0
313	20241206	160600	322303209	1950	1950	1950	1950	0
314	20241206	160500	322303209	1950	1950	1950	1950	0
315	20241206	160400	322303209	1950	1950	1950	1950	0
316	20241206	160300	322303209	1950	1950	1950	1950	0
317	20241206	160200	322303209	1950	1950	1950	1950	0
318	20241206	160100	322303209	1950	1950	1950	1950	0
319	20241206	160000	322303209	1950	1950	1950	1950	0
320	20241206	155900	322303209	1950	1950	1950	1950	0
321	20241206	155800	322303209	1950	1950	1950	1950	0
322	20241206	155700	322303209	1950	1950	1950	1950	0
323	20241206	155600	322303209	1950	1950	1950	1950	0
324	20241206	155500	322303209	1950	1950	1950	1950	0
325	20241206	155400	322303209	1950	1950	1950	1950	0
326	20241206	155300	322303209	1950	1950	1950	1950	0
327	20241206	155200	322303209	1950	1950	1950	1950	0
328	20241206	155100	322303209	1950	1950	1950	1950	0
329	20241206	155000	322303209	1950	1950	1950	1950	0
330	20241206	154900	322303209	1950	1950	1950	1950	0
331	20241206	154800	322303209	1950	1950	1950	1950	0
332	20241206	154700	322303209	1950	1950	1950	1950	2076
333	20241206	154600	322303209	1950	1950	1950	1950	0
334	20241206	154500	322303209	1950	1950	1950	1950	0
335	20241206	154400	322303209	1950	1950	1950	1950	0
336	20241206	154300	322303209	1950	1950	1950	1950	0
337	20241206	154200	322303209	1950	1950	1950	1950	0
338	20241206	154100	322303209	1950	1950	1950	1950	0
339	20241206	154000	322303209	1950	1950	1950	1950	0
340	20241206	153900	322303209	1950	1950	1950	1950	0
341	20241206	153800	322303209	1950	1950	1950	1950	0
342	20241206	153700	322303209	1950	1950	1950	1950	0
343	20241206	153600	322303209	1950	1950	1950	1950	0
344	20241206	153500	322303209	1950	1950	1950	1950	0
345	20241206	153400	322303209	1950	1950	1950	1950	0
346	20241206	153300	322303209	1950	1950	1950	1950	0
347	20241206	153200	322303209	1950	1950	1950	1950	0
348	20241206	153100	322303209	1950	1950	1950	1950	0
349	20241206	153000	322303209	1950	1950	1950	1950	2076
350	20241206	152900	318255009	1968	1968	1968	1968	0
351	20241206	152800	318255009	1968	1968	1968	1968	0
352	20241206	152700	318255009	1968	1968	1968	1968	0
353	20241206	152600	318255009	1968	1968	1968	1968	0
354	20241206	152500	318255009	1968	1968	1968	1968	0
355	20241206	152400	318255009	1968	1968	1968	1968	0
356	20241206	152300	318255009	1968	1968	1968	1968	0
357	20241206	152200	318255009	1968	1968	1968	1968	0
358	20241206	152100	318255009	1968	1968	1968	1968	0
359	20241206	152000	318255009	1968	1968	1968	1968	0
360	20241206	151900	318255009	1968	1968	1968	1968	0
361	20241206	151800	318255009	1968	1948	1968	1948	21
362	20241206	151700	318213701	1948	1967	1967	1948	4
363	20241206	151600	318205852	1968	1950	1968	1950	10
364	20241206	151500	318186215	1950	1950	1950	1950	4
365	20241206	151400	318178415	1969	1969	1969	1969	0
366	20241206	151300	318178415	1969	1969	1969	1969	0
367	20241206	151200	318178415	1969	1969	1969	1969	20
368	20241206	151100	318139035	1969	1964	1969	1964	2
369	20241206	151000	318135102	1969	1969	1969	1969	1
370	20241206	150900	318133133	1969	1969	1969	1969	900
371	20241206	150800	316361033	1964	1955	1964	1955	342
372	20241206	150700	315689510	1954	1954	1954	1954	200
373	20241206	150600	315298710	1945	1947	1953	1945	297
374	20241206	150500	314720935	1947	1947	1947	1947	0
375	20241206	150400	314720935	1947	1947	1947	1947	1
376	20241206	150300	314718988	1947	1947	1947	1947	1
377	20241206	150200	314717041	1947	1947	1947	1947	200
378	20241206	150100	314327641	1947	1947	1947	1947	1
379	20241206	150000	314325694	1947	1947	1947	1947	0
380	20241206	145900	314325694	1947	1947	1947	1947	2
381	20241206	145800	314321800	1970	1960	1970	1960	150
382	20241206	145700	314026612	1955	1955	1955	1955	0
383	20241206	145600	314026612	1955	1955	1955	1955	700
384	20241206	145500	312658112	1953	1953	1953	1953	24
385	20241206	145400	312611240	1952	1943	1952	1943	960
386	20241206	145300	310741460	1952	1952	1952	1952	537
387	20241206	145200	309693236	1952	1952	1952	1952	0
388	20241206	145100	309693236	1952	1952	1952	1952	0
389	20241206	145000	309693236	1952	1952	1952	1952	830
390	20241206	144900	308073076	1952	1952	1952	1952	0
391	20241206	144800	308073076	1952	1952	1952	1952	500
392	20241206	144700	307097076	1952	1952	1952	1952	0
393	20241206	144600	307097076	1952	1952	1952	1952	0
394	20241206	144500	307097076	1952	1952	1952	1952	0
395	20241206	144400	307097076	1952	1952	1952	1952	0
396	20241206	144300	307097076	1952	1952	1952	1952	0
397	20241206	144200	307097076	1952	1952	1952	1952	500
398	20241206	144100	306121076	1942	1942	1942	1942	0
399	20241206	144000	306121076	1942	1942	1942	1942	0
400	20241206	143900	306121076	1942	1942	1942	1942	2
401	20241206	143800	306117192	1941	1941	1941	1941	16
402	20241206	143700	306086136	1941	1941	1941	1941	0
403	20241206	143600	306086136	1941	1941	1941	1941	0
404	20241206	143500	306086136	1941	1941	1941	1941	0
405	20241206	143400	306086136	1941	1941	1941	1941	115
406	20241206	143300	305862921	1941	1941	1941	1941	96
407	20241206	143200	305676585	1941	1941	1941	1941	0
408	20241206	143100	305676585	1941	1941	1941	1941	30
409	20241206	143000	305618355	1953	1953	1953	1953	1
410	20241206	142900	305616402	1944	1944	1944	1944	0
411	20241206	142800	305616402	1944	1944	1944	1944	0
412	20241206	142700	305616402	1944	1944	1944	1944	0
413	20241206	142600	305616402	1944	1944	1944	1944	0
414	20241206	142500	305616402	1944	1944	1944	1944	0
415	20241206	142400	305616402	1944	1944	1944	1944	0
416	20241206	142300	305616402	1944	1944	1944	1944	0
417	20241206	142200	305616402	1944	1944	1944	1944	0
418	20241206	142100	305616402	1944	1944	1944	1944	0
419	20241206	142000	305616402	1944	1944	1944	1944	0
420	20241206	141900	305616402	1944	1944	1944	1944	0
421	20241206	141800	305616402	1944	1944	1944	1944	201
422	20241206	141700	305225658	1954	1954	1954	1954	0
423	20241206	141600	305225658	1954	1954	1954	1954	0
424	20241206	141500	305225658	1954	1954	1954	1954	0
425	20241206	141400	305225658	1954	1954	1954	1954	0
426	20241206	141300	305225658	1954	1954	1954	1954	0
427	20241206	141200	305225658	1954	1954	1954	1954	0
428	20241206	141100	305225658	1954	1954	1954	1954	0
429	20241206	141000	305225658	1954	1954	1954	1954	0
430	20241206	140900	305225658	1954	1954	1954	1954	0
431	20241206	140800	305225658	1954	1954	1954	1954	0
432	20241206	140700	305225658	1954	1954	1954	1954	50
433	20241206	140600	305127958	1955	1955	1955	1955	0
434	20241206	140500	305127958	1955	1955	1955	1955	0
435	20241206	140400	305127958	1955	1955	1955	1955	0
436	20241206	140300	305127958	1955	1955	1955	1955	0
437	20241206	140200	305127958	1955	1955	1955	1955	0
438	20241206	140100	305127958	1955	1955	1955	1955	0
439	20241206	140000	305127958	1955	1955	1955	1955	0
440	20241206	135900	305127958	1955	1955	1955	1955	1
441	20241206	135800	305126003	1940	1940	1940	1940	0
442	20241206	135700	305126003	1940	1940	1940	1940	500
443	20241206	135600	304156003	1948	1948	1948	1948	0
444	20241206	135500	304156003	1948	1948	1948	1948	0
445	20241206	135400	304156003	1948	1948	1948	1948	0
446	20241206	135300	304156003	1948	1948	1948	1948	0
447	20241206	135200	304156003	1948	1948	1948	1948	0
448	20241206	135100	304156003	1948	1948	1948	1948	0
449	20241206	135000	304156003	1948	1948	1948	1948	0
450	20241206	134900	304156003	1948	1948	1948	1948	1
451	20241206	134800	304154055	1948	1948	1948	1948	0
452	20241206	134700	304154055	1948	1948	1948	1948	0
453	20241206	134600	304154055	1948	1948	1948	1948	0
454	20241206	134500	304154055	1948	1948	1948	1948	0
455	20241206	134400	304154055	1948	1948	1948	1948	0
456	20241206	134300	304154055	1948	1948	1948	1948	0
457	20241206	134200	304154055	1948	1948	1948	1948	0
458	20241206	134100	304154055	1948	1948	1948	1948	0
459	20241206	134000	304154055	1948	1948	1948	1948	0
460	20241206	133900	304154055	1948	1948	1948	1948	0
461	20241206	133800	304154055	1948	1948	1948	1948	0
462	20241206	133700	304154055	1948	1948	1948	1948	38
463	20241206	133600	304080031	1948	1948	1948	1948	0
464	20241206	133500	304080031	1948	1948	1948	1948	0
465	20241206	133400	304080031	1948	1948	1948	1948	1
466	20241206	133300	304078083	1948	1948	1948	1948	2
467	20241206	133200	304074187	1948	1948	1948	1948	0
468	20241206	133100	304074187	1948	1948	1948	1948	0
469	20241206	133000	304074187	1948	1948	1948	1948	0
470	20241206	132900	304074187	1948	1948	1948	1948	10
471	20241206	132800	304054707	1948	1948	1948	1948	0
472	20241206	132700	304054707	1948	1945	1948	1945	31
473	20241206	132600	303994409	1953	1953	1953	1953	0
474	20241206	132500	303994409	1953	1953	1953	1953	0
475	20241206	132400	303994409	1953	1953	1953	1953	0
476	20241206	132300	303994409	1953	1953	1953	1953	0
477	20241206	132200	303994409	1953	1953	1953	1953	0
478	20241206	132100	303994409	1953	1953	1953	1953	0
479	20241206	132000	303994409	1953	1953	1953	1953	5
480	20241206	131900	303984644	1954	1954	1954	1954	0
481	20241206	131800	303984644	1954	1954	1954	1954	1
482	20241206	131700	303982690	1954	1954	1954	1954	0
483	20241206	131600	303982690	1954	1935	1954	1935	2
484	20241206	131500	303978801	1935	1935	1935	1935	6
485	20241206	131400	303967191	1954	1954	1954	1954	50
486	20241206	131300	303869491	1955	1955	1955	1955	0
487	20241206	131200	303869491	1955	1955	1955	1955	0
488	20241206	131100	303869491	1955	1955	1955	1955	0
489	20241206	131000	303869491	1955	1955	1955	1955	0
490	20241206	130900	303869491	1955	1955	1955	1955	0
491	20241206	130800	303869491	1955	1935	1955	1935	2
492	20241206	130700	303865601	1935	1941	1941	1935	233
493	20241206	130600	303413514	1941	1941	1941	1941	0
494	20241206	130500	303413514	1941	1941	1941	1941	0
495	20241206	130400	303413514	1941	1941	1941	1941	2
496	20241206	130300	303409632	1935	1935	1935	1935	1
497	20241206	130200	303407697	1935	1935	1935	1935	18
498	20241206	130100	303372867	1935	1934	1935	1934	251
499	20241206	130000	302887183	1934	1933	1934	1933	5
500	20241206	125900	302877517	1934	1934	1934	1934	2
501	20241206	125800	302873649	1934	1934	1934	1934	0
502	20241206	125700	302873649	1934	1934	1934	1934	0
503	20241206	125600	302873649	1934	1934	1934	1934	0
504	20241206	125500	302873649	1934	1935	1935	1934	733
505	20241206	125400	301455295	1932	1932	1932	1932	0
506	20241206	125300	301455295	1932	1934	1934	1932	15
507	20241206	125200	301426312	1935	1955	1955	1935	827
508	20241206	125100	299817483	1947	1952	1952	1947	203
509	20241206	125000	299421465	1952	1952	1952	1952	0
510	20241206	124900	299421465	1952	1952	1952	1952	9
511	20241206	124800	299403897	1953	1953	1953	1953	1
512	20241206	124700	299401944	1969	1969	1969	1969	0
513	20241206	124600	299401944	1969	1969	1969	1969	0
514	20241206	124500	299401944	1969	1969	1969	1969	0
515	20241206	124400	299401944	1969	1969	1969	1969	0
516	20241206	124300	299401944	1969	1969	1969	1969	0
517	20241206	124200	299401944	1969	1963	1969	1963	49
518	20241206	124100	299305485	1968	1968	1968	1968	0
519	20241206	124000	299305485	1968	1968	1968	1968	35
520	20241206	123900	299236605	1972	1972	1972	1972	0
521	20241206	123800	299236605	1972	1972	1972	1972	0
522	20241206	123700	299236605	1972	1972	1972	1972	0
523	20241206	123600	299236605	1972	1971	1972	1971	3
524	20241206	123500	299230691	1973	1973	1973	1973	0
525	20241206	123400	299230691	1973	1973	1973	1973	0
526	20241206	123300	299230691	1973	1973	1973	1973	0
527	20241206	123200	299230691	1973	1972	1973	1972	5
528	20241206	123100	299220827	1951	1951	1951	1951	10
529	20241206	123000	299201317	1979	1978	1979	1978	5
530	20241206	122900	299191423	1979	1979	1979	1979	0
531	20241206	122800	299191423	1979	1979	1979	1979	0
532	20241206	122700	299191423	1979	1969	1979	1969	500
533	20241206	122600	298203019	1968	1948	1968	1948	132
534	20241206	122500	297943807	1947	1947	1947	1947	0
535	20241206	122400	297943807	1947	1947	1947	1947	1
536	20241206	122300	297941860	1947	1947	1947	1947	0
537	20241206	122200	297941860	1947	1947	1947	1947	0
538	20241206	122100	297941860	1947	1948	1948	1947	61
539	20241206	122000	297823092	1947	1947	1947	1947	0
540	20241206	121900	297823092	1947	1947	1947	1947	0
541	20241206	121800	297823092	1947	1947	1947	1947	0
542	20241206	121700	297823092	1947	1947	1947	1947	262
543	20241206	121600	297312978	1947	1947	1947	1947	22
544	20241206	121500	297270144	1947	1947	1947	1947	0
545	20241206	121400	297270144	1947	1960	1960	1947	21
546	20241206	121300	297229118	1960	1955	1960	1955	21
547	20241206	121200	297187963	1960	1976	1976	1960	502
548	20241206	121100	296204011	1978	1978	1978	1978	0
549	20241206	121000	296204011	1978	1978	1978	1978	0
550	20241206	120900	296204011	1978	1978	1978	1978	0
551	20241206	120800	296204011	1978	1978	1978	1978	0
552	20241206	120700	296204011	1978	1978	1978	1978	0
553	20241206	120600	296204011	1978	1978	1978	1978	0
554	20241206	120500	296204011	1978	1978	1978	1978	2
555	20241206	120400	296200055	1970	1970	1970	1970	487
556	20241206	120300	295240665	1970	1971	1971	1970	16
557	20241206	120200	295209142	1980	1980	1980	1980	0
558	20241206	120100	295209142	1980	1980	1980	1980	1
559	20241206	120000	295207162	1980	1980	1980	1980	0
560	20241206	115900	295207162	1980	1980	1980	1980	2
561	20241206	115800	295203202	1980	1980	1980	1980	0
562	20241206	115700	295203202	1980	1974	1980	1974	245
563	20241206	115600	294718214	1980	1980	1980	1980	0
564	20241206	115500	294718214	1980	1980	1980	1980	0
565	20241206	115400	294718214	1980	1971	1980	1971	11
566	20241206	115300	294696478	1979	1979	1979	1979	0
567	20241206	115200	294696478	1979	1979	1979	1979	0
568	20241206	115100	294696478	1979	1979	1979	1979	0
569	20241206	115000	294696478	1979	1979	1979	1979	0
570	20241206	114900	294696478	1979	1979	1979	1979	0
571	20241206	114800	294696478	1979	1979	1979	1979	0
572	20241206	114700	294696478	1979	1979	1979	1979	0
573	20241206	114600	294696478	1979	1979	1979	1979	0
574	20241206	114500	294696478	1979	1979	1979	1979	0
575	20241206	114400	294696478	1979	1979	1979	1979	0
576	20241206	114300	294696478	1979	1979	1979	1979	0
577	20241206	114200	294696478	1979	1979	1979	1979	0
578	20241206	114100	294696478	1979	1978	1979	1978	144
579	20241206	114000	294411556	1975	1975	1975	1975	21
580	20241206	113900	294370081	1965	1961	1965	1961	24
581	20241206	113800	294322992	1962	1960	1962	1960	4
582	20241206	113700	294315149	1959	1958	1959	1958	290
583	20241206	113600	293747322	1953	1941	1953	1941	2776
584	20241206	113500	288334204	1941	1941	1943	1941	2969
585	20241206	113400	282567071	1942	1939	1942	1939	945
586	20241206	113300	280732009	1939	1938	1939	1938	83
587	20241206	113200	280571074	1937	1934	1937	1934	141
588	20241206	113100	280298274	1933	1932	1933	1932	4
589	20241206	113000	280290544	1930	1930	1930	1930	0
590	20241206	112900	280290544	1930	1930	1930	1930	1
591	20241206	112800	280288614	1930	1932	1932	1930	1800
592	20241206	112700	276814576	1936	1936	1936	1936	1
593	20241206	112600	276812640	1932	1932	1932	1932	0
594	20241206	112500	276812640	1932	1932	1932	1932	0
595	20241206	112400	276812640	1932	1930	1932	1930	7
596	20241206	112300	276799123	1929	1929	1929	1929	2
597	20241206	112200	276795265	1921	1921	1921	1921	30
598	20241206	112100	276737635	1917	1917	1917	1917	0
599	20241206	112000	276737635	1917	1917	1917	1917	0
600	20241206	111900	276737635	1917	1917	1917	1917	0
601	20241206	111800	276737635	1917	1917	1917	1917	1
602	20241206	111700	276735718	1915	1915	1915	1915	0
603	20241206	111600	276735718	1915	1915	1915	1915	0
604	20241206	111500	276735718	1915	1915	1915	1915	54
605	20241206	111400	276632308	1914	1914	1914	1914	0
606	20241206	111300	276632308	1914	1914	1914	1914	0
607	20241206	111200	276632308	1914	1914	1914	1914	0
608	20241206	111100	276632308	1914	1914	1914	1914	10
609	20241206	111000	276613168	1916	1916	1916	1914	79
610	20241206	110900	276461946	1916	1916	1916	1916	0
611	20241206	110800	276461946	1916	1916	1916	1916	500
612	20241206	110700	275503946	1942	1942	1942	1942	0
613	20241206	110600	275503946	1942	1942	1942	1942	1
614	20241206	110500	275502004	1943	1943	1943	1943	250
615	20241206	110400	275016254	1945	1945	1945	1945	0
616	20241206	110300	275016254	1945	1945	1945	1945	0
617	20241206	110200	275016254	1945	1945	1945	1945	0
618	20241206	110100	275016254	1945	1945	1945	1945	0
619	20241206	110000	275016254	1945	1945	1945	1945	0
620	20241206	105900	275016254	1945	1945	1945	1945	0
621	20241206	105800	275016254	1945	1929	1945	1929	1560
622	20241206	105700	272000459	1920	1919	1920	1919	152
623	20241206	105600	271708621	1920	1920	1920	1920	0
624	20241206	105500	271708621	1920	1910	1920	1910	250
625	20241206	105400	271230121	1910	1922	1922	1910	1457
626	20241206	105300	268433152	1920	1920	1920	1920	0
627	20241206	105200	268433152	1920	1935	1935	1920	12
628	20241206	105100	268409967	1920	1934	1934	1920	670
629	20241206	105000	267118264	1940	1941	1941	1940	1407
630	20241206	104900	264388051	1941	1946	1946	1941	3934
631	20241206	104800	256736678	1946	1950	1950	1945	1637
632	20241206	104700	253552693	1950	1950	1950	1950	0
633	20241206	104600	253552693	1950	1952	1952	1950	8071
634	20241206	104500	237801617	1953	1953	1953	1953	1197
635	20241206	104400	235463876	1954	1954	1954	1954	0
636	20241206	104300	235463876	1954	1954	1954	1954	0
637	20241206	104200	235463876	1954	1953	1954	1953	29
638	20241206	104100	235407229	1953	1953	1953	1952	3159
639	20241206	104000	229240854	1952	1953	1953	1952	1716
640	20241206	103900	225890656	1953	1954	1954	1953	1223
641	20241206	103800	223502126	1954	1954	1954	1954	500
642	20241206	103700	222525126	1960	1961	1961	1960	2
643	20241206	103600	222521205	1954	1954	1954	1954	100
644	20241206	103500	222325805	1955	1960	1960	1955	1502
645	20241206	103400	219389385	1955	1956	1956	1955	500
646	20241206	103300	218411865	1955	1955	1955	1955	0
647	20241206	103200	218411865	1955	1955	1955	1955	2496
648	20241206	103100	213532185	1955	1955	1955	1955	454
649	20241206	103000	212644615	1955	1956	1962	1955	578
650	20241206	102900	211514289	1955	1955	1955	1955	300
651	20241206	102800	210927789	1955	1956	1956	1955	400
652	20241206	102700	210145788	1955	1962	1962	1955	320
653	20241206	102600	209519878	1962	1962	1962	1962	1
654	20241206	102500	209517916	1957	1957	1957	1957	0
655	20241206	102400	209517916	1957	1957	1957	1957	10
656	20241206	102300	209498346	1958	1956	1958	1956	2248
657	20241206	102200	205099320	1955	1950	1955	1950	1413
658	20241206	102100	202341905	1957	1950	1957	1950	2511
659	20241206	102000	197441955	1950	1962	1962	1950	2340
660	20241206	101900	192868659	1962	1962	1962	1961	1550
661	20241206	101800	189828559	1961	1975	1975	1961	14137
662	20241206	101700	161980208	1980	1980	1980	1980	30
663	20241206	101600	161920808	1980	1986	1987	1980	29036
664	20241206	101500	104412549	1987	1987	1987	1987	20
665	20241206	101400	104372809	1988	1988	1988	1988	0
666	20241206	101300	104372809	1988	1988	1988	1987	143
667	20241206	101200	104088531	1993	1993	1993	1993	0
668	20241206	101100	104088531	1993	1993	1993	1993	0
669	20241206	101000	104088531	1993	1993	1993	1993	0
670	20241206	100900	104088531	1993	1990	1993	1983	192
671	20241206	100800	103707565	1993	1993	1993	1993	0
672	20241206	100700	103707565	1993	1993	1993	1993	7
673	20241206	100600	103693614	1992	1990	1992	1990	13
674	20241206	100500	103667742	1993	1993	1993	1993	1
675	20241206	100400	103665749	1990	1992	1993	1990	14
676	20241206	100300	103637855	1990	1990	1990	1990	0
677	20241206	100200	103637855	1990	1990	1990	1990	104
678	20241206	100100	103430895	1990	1990	1990	1990	100
679	20241206	100000	103231895	1995	1995	1995	1995	1
680	20241206	095900	103229900	1995	1995	1995	1994	6
681	20241206	095800	103217932	1982	1995	1995	1982	1140
682	20241206	095700	100949618	1995	1995	1996	1995	151
683	20241206	095600	100648372	1995	1983	1995	1983	501
684	20241206	095500	99654877	1983	1995	1995	1983	1798
685	20241206	095400	96088430	1986	1986	1986	1986	0
686	20241206	095300	96088430	1986	1986	1986	1986	0
687	20241206	095200	96088430	1986	1986	1986	1986	45
688	20241206	095100	95999060	2000	1999	2000	1999	100
689	20241206	095000	95799158	1994	1992	1994	1992	160
690	20241206	094900	95480122	1984	1984	1984	1982	1940
691	20241206	094800	91632002	1984	1985	1985	1984	300
692	20241206	094700	91036677	1984	1994	1994	1984	335
693	20241206	094600	90372027	1984	1992	1992	1984	1001
694	20241206	094500	88381909	1993	1992	1994	1990	386
695	20241206	094400	87612619	1993	1991	1993	1991	2
696	20241206	094300	87608635	1993	1992	1993	1992	351
697	20241206	094200	86909094	1991	1991	1991	1991	2
698	20241206	094100	86905112	1991	1990	1991	1984	2850
699	20241206	094000	81233212	1990	1985	1990	1985	6929
700	20241206	093900	67457148	1991	1991	1991	1991	0
701	20241206	093800	67457148	1991	1991	1991	1991	1001
702	20241206	093700	65464157	1985	1985	1985	1985	189
703	20241206	093600	65088992	1993	1986	1993	1985	1620
704	20241206	093500	61872303	1993	1987	1993	1986	46
705	20241206	093400	61780883	1987	1985	1987	1985	51
706	20241206	093300	61679646	1985	1985	1985	1985	356
707	20241206	093200	60972986	1990	1999	1999	1990	18079
708	20241206	093100	24877835	1999	1999	1999	1999	2
709	20241206	093000	24873837	1998	1999	1999	1998	2161
710	20241206	092900	20556059	1999	1999	1999	1999	1175
711	20241206	092800	18207234	2000	1999	2000	1999	1888
712	20241206	092700	14431521	1999	1999	2000	1999	720
713	20241206	092600	12992141	2000	2000	2000	2000	1690
714	20241206	092500	9612141	2000	2000	2000	2000	618
715	20241206	092400	8376141	2000	2000	2000	2000	129
716	20241206	092300	8118141	2000	2000	2000	2000	2
717	20241206	092200	8114141	2000	2000	2000	2000	0
718	20241206	092100	8114141	2000	2000	2000	2000	4
719	20241206	092000	8106141	2000	2000	2000	2000	0
720	20241206	091900	8106141	2000	2000	2000	2000	4
721	20241206	091800	8098141	2000	2000	2000	2000	1
722	20241206	091700	8096141	1998	1998	1998	1998	88
723	20241206	091600	7920317	1998	1999	1999	1998	1603
724	20241206	091500	4717327	2000	2000	2000	2000	0
725	20241206	091400	4717327	2000	1999	2000	1999	3
726	20241206	091300	4711329	2005	2005	2005	2005	0
727	20241206	091200	4711329	2005	2005	2005	2005	0
728	20241206	091100	4711329	2005	2000	2005	1999	239
729	20241206	091000	4233435	2005	2005	2005	2005	0
730	20241206	090900	4233435	2005	2005	2005	2005	0
731	20241206	090800	4233435	2005	2005	2005	2005	0
732	20241206	090700	4233435	2005	2005	2005	2005	2
733	20241206	090600	4229425	2005	2005	2005	2005	173
734	20241206	090500	3882560	2005	2000	2005	2000	14
735	20241206	090400	3854500	2000	2000	2000	2000	0
736	20241206	090300	3854500	2000	2005	2005	2000	1907
737	20241206	090200	40000	2000	2000	2000	2000	0
738	20241206	090100	40000	2000	2000	2000	2000	0
739	20241206	090000	40000	2000	2000	2000	2000	20