KissMeData/347740/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	212400	159190251	1917	1917	1917	1917	1732
3	20241209	212300	159190251	1917	1917	1917	1917	0
4	20241209	212200	159190251	1917	1917	1917	1917	0
5	20241209	212100	159190251	1917	1917	1917	1917	0
6	20241209	212000	159190251	1917	1917	1917	1917	0
7	20241209	211900	159190251	1917	1917	1917	1917	0
8	20241209	211800	159190251	1917	1917	1917	1917	0
9	20241209	211700	159190251	1917	1917	1917	1917	0
10	20241209	211600	159190251	1917	1917	1917	1917	0
11	20241209	211500	159190251	1917	1917	1917	1917	0
12	20241209	211400	159190251	1917	1917	1917	1917	0
13	20241209	211300	159190251	1917	1917	1917	1917	0
14	20241209	211200	159190251	1917	1917	1917	1917	0
15	20241209	211100	159190251	1917	1917	1917	1917	0
16	20241209	211000	159190251	1917	1917	1917	1917	0
17	20241209	210900	159190251	1917	1917	1917	1917	0
18	20241209	210800	159190251	1917	1917	1917	1917	0
19	20241209	210700	159190251	1917	1917	1917	1917	0
20	20241209	210600	159190251	1917	1917	1917	1917	0
21	20241209	210500	159190251	1917	1917	1917	1917	0
22	20241209	210400	159190251	1917	1917	1917	1917	0
23	20241209	210300	159190251	1917	1917	1917	1917	0
24	20241209	210200	159190251	1917	1917	1917	1917	0
25	20241209	210100	159190251	1917	1917	1917	1917	0
26	20241209	210000	159190251	1917	1917	1917	1917	0
27	20241209	205900	159190251	1917	1917	1917	1917	0
28	20241209	205800	159190251	1917	1917	1917	1917	0
29	20241209	205700	159190251	1917	1917	1917	1917	0
30	20241209	205600	159190251	1917	1917	1917	1917	0
31	20241209	205500	159190251	1917	1917	1917	1917	0
32	20241209	205400	159190251	1917	1917	1917	1917	1732
33	20241209	205300	159190251	1917	1917	1917	1917	0
34	20241209	205200	159190251	1917	1917	1917	1917	0
35	20241209	205100	159190251	1917	1917	1917	1917	0
36	20241209	205000	159190251	1917	1917	1917	1917	0
37	20241209	204900	159190251	1917	1917	1917	1917	0
38	20241209	204800	159190251	1917	1917	1917	1917	0
39	20241209	204700	159190251	1917	1917	1917	1917	0
40	20241209	204600	159190251	1917	1917	1917	1917	0
41	20241209	204500	159190251	1917	1917	1917	1917	0
42	20241209	204400	159190251	1917	1917	1917	1917	0
43	20241209	204300	159190251	1917	1917	1917	1917	0
44	20241209	204200	159190251	1917	1917	1917	1917	0
45	20241209	204100	159190251	1917	1917	1917	1917	0
46	20241209	204000	159190251	1917	1917	1917	1917	0
47	20241209	203900	159190251	1917	1917	1917	1917	0
48	20241209	203800	159190251	1917	1917	1917	1917	0
49	20241209	203700	159190251	1917	1917	1917	1917	0
50	20241209	203600	159190251	1917	1917	1917	1917	0
51	20241209	203500	159190251	1917	1917	1917	1917	0
52	20241209	203400	159190251	1917	1917	1917	1917	0
53	20241209	203300	159190251	1917	1917	1917	1917	0
54	20241209	203200	159190251	1917	1917	1917	1917	0
55	20241209	203100	159190251	1917	1917	1917	1917	0
56	20241209	203000	159190251	1917	1917	1917	1917	0
57	20241209	202900	159190251	1917	1917	1917	1917	0
58	20241209	202800	159190251	1917	1917	1917	1917	0
59	20241209	202700	159190251	1917	1917	1917	1917	0
60	20241209	202600	159190251	1917	1917	1917	1917	0
61	20241209	202500	159190251	1917	1917	1917	1917	0
62	20241209	202400	159190251	1917	1917	1917	1917	1732
63	20241209	202300	159190251	1917	1917	1917	1917	0
64	20241209	202200	159190251	1917	1917	1917	1917	0
65	20241209	202100	159190251	1917	1917	1917	1917	0
66	20241209	202000	159190251	1917	1917	1917	1917	0
67	20241209	201900	159190251	1917	1917	1917	1917	0
68	20241209	201800	159190251	1917	1917	1917	1917	0
69	20241209	201700	159190251	1917	1917	1917	1917	0
70	20241209	201600	159190251	1917	1917	1917	1917	0
71	20241209	201500	159190251	1917	1917	1917	1917	0
72	20241209	201400	159190251	1917	1917	1917	1917	0
73	20241209	201300	159190251	1917	1917	1917	1917	0
74	20241209	201200	159190251	1917	1917	1917	1917	0
75	20241209	201100	159190251	1917	1917	1917	1917	0
76	20241209	201000	159190251	1917	1917	1917	1917	0
77	20241209	200900	159190251	1917	1917	1917	1917	0
78	20241209	200800	159190251	1917	1917	1917	1917	0
79	20241209	200700	159190251	1917	1917	1917	1917	0
80	20241209	200600	159190251	1917	1917	1917	1917	0
81	20241209	200500	159190251	1917	1917	1917	1917	0
82	20241209	200400	159190251	1917	1917	1917	1917	0
83	20241209	200300	159190251	1917	1917	1917	1917	0
84	20241209	200200	159190251	1917	1917	1917	1917	0
85	20241209	200100	159190251	1917	1917	1917	1917	0
86	20241209	200000	159190251	1917	1917	1917	1917	0
87	20241209	195900	159190251	1917	1917	1917	1917	0
88	20241209	195800	159190251	1917	1917	1917	1917	0
89	20241209	195700	159190251	1917	1917	1917	1917	0
90	20241209	195600	159190251	1917	1917	1917	1917	0
91	20241209	195500	159190251	1917	1917	1917	1917	0
92	20241209	195400	159190251	1917	1917	1917	1917	1732
93	20241209	195300	159190251	1917	1917	1917	1917	0
94	20241209	195200	159190251	1917	1917	1917	1917	0
95	20241209	195100	159190251	1917	1917	1917	1917	0
96	20241209	195000	159190251	1917	1917	1917	1917	0
97	20241209	194900	159190251	1917	1917	1917	1917	0
98	20241209	194800	159190251	1917	1917	1917	1917	0
99	20241209	194700	159190251	1917	1917	1917	1917	0
100	20241209	194600	159190251	1917	1917	1917	1917	0
101	20241209	194500	159190251	1917	1917	1917	1917	0
102	20241209	194400	159190251	1917	1917	1917	1917	0
103	20241209	194300	159190251	1917	1917	1917	1917	0
104	20241209	194200	159190251	1917	1917	1917	1917	0
105	20241209	194100	159190251	1917	1917	1917	1917	0
106	20241209	194000	159190251	1917	1917	1917	1917	0
107	20241209	193900	159190251	1917	1917	1917	1917	0
108	20241209	193800	159190251	1917	1917	1917	1917	0
109	20241209	193700	159190251	1917	1917	1917	1917	0
110	20241209	193600	159190251	1917	1917	1917	1917	0
111	20241209	193500	159190251	1917	1917	1917	1917	0
112	20241209	193400	159190251	1917	1917	1917	1917	0
113	20241209	193300	159190251	1917	1917	1917	1917	0
114	20241209	193200	159190251	1917	1917	1917	1917	0
115	20241209	193100	159190251	1917	1917	1917	1917	0
116	20241209	193000	159190251	1917	1917	1917	1917	0
117	20241209	192900	159190251	1917	1917	1917	1917	0
118	20241209	192800	159190251	1917	1917	1917	1917	0
119	20241209	192700	159190251	1917	1917	1917	1917	0
120	20241209	192600	159190251	1917	1917	1917	1917	0
121	20241209	192500	159190251	1917	1917	1917	1917	0
122	20241209	192400	159190251	1917	1917	1917	1917	1732
123	20241209	192300	159190251	1917	1917	1917	1917	0
124	20241209	192200	159190251	1917	1917	1917	1917	0
125	20241209	192100	159190251	1917	1917	1917	1917	0
126	20241209	192000	159190251	1917	1917	1917	1917	0
127	20241209	191900	159190251	1917	1917	1917	1917	0
128	20241209	191800	159190251	1917	1917	1917	1917	0
129	20241209	191700	159190251	1917	1917	1917	1917	0
130	20241209	191600	159190251	1917	1917	1917	1917	0
131	20241209	191500	159190251	1917	1917	1917	1917	0
132	20241209	191400	159190251	1917	1917	1917	1917	0
133	20241209	191300	159190251	1917	1917	1917	1917	0
134	20241209	191200	159190251	1917	1917	1917	1917	0
135	20241209	191100	159190251	1917	1917	1917	1917	0
136	20241209	191000	159190251	1917	1917	1917	1917	0
137	20241209	190900	159190251	1917	1917	1917	1917	0
138	20241209	190800	159190251	1917	1917	1917	1917	0
139	20241209	190700	159190251	1917	1917	1917	1917	0
140	20241209	190600	159190251	1917	1917	1917	1917	0
141	20241209	190500	159190251	1917	1917	1917	1917	0
142	20241209	190400	159190251	1917	1917	1917	1917	0
143	20241209	190300	159190251	1917	1917	1917	1917	0
144	20241209	190200	159190251	1917	1917	1917	1917	0
145	20241209	190100	159190251	1917	1917	1917	1917	0
146	20241209	190000	159190251	1917	1917	1917	1917	0
147	20241209	185900	159190251	1917	1917	1917	1917	0
148	20241209	185800	159190251	1917	1917	1917	1917	0
149	20241209	185700	159190251	1917	1917	1917	1917	0
150	20241209	185600	159190251	1917	1917	1917	1917	0
151	20241209	185500	159190251	1917	1917	1917	1917	0
152	20241209	185400	159190251	1917	1917	1917	1917	1732
153	20241209	185300	159190251	1917	1917	1917	1917	0
154	20241209	185200	159190251	1917	1917	1917	1917	0
155	20241209	185100	159190251	1917	1917	1917	1917	0
156	20241209	185000	159190251	1917	1917	1917	1917	0
157	20241209	184900	159190251	1917	1917	1917	1917	0
158	20241209	184800	159190251	1917	1917	1917	1917	0
159	20241209	184700	159190251	1917	1917	1917	1917	0
160	20241209	184600	159190251	1917	1917	1917	1917	0
161	20241209	184500	159190251	1917	1917	1917	1917	0
162	20241209	184400	159190251	1917	1917	1917	1917	0
163	20241209	184300	159190251	1917	1917	1917	1917	0
164	20241209	184200	159190251	1917	1917	1917	1917	0
165	20241209	184100	159190251	1917	1917	1917	1917	0
166	20241209	184000	159190251	1917	1917	1917	1917	0
167	20241209	183900	159190251	1917	1917	1917	1917	0
168	20241209	183800	159190251	1917	1917	1917	1917	0
169	20241209	183700	159190251	1917	1917	1917	1917	0
170	20241209	183600	159190251	1917	1917	1917	1917	0
171	20241209	183500	159190251	1917	1917	1917	1917	0
172	20241209	183400	159190251	1917	1917	1917	1917	0
173	20241209	183300	159190251	1917	1917	1917	1917	0
174	20241209	183200	159190251	1917	1917	1917	1917	0
175	20241209	183100	159190251	1917	1917	1917	1917	0
176	20241209	183000	159190251	1917	1917	1917	1917	0
177	20241209	182900	159190251	1917	1917	1917	1917	0
178	20241209	182800	159190251	1917	1917	1917	1917	0
179	20241209	182700	159190251	1917	1917	1917	1917	0
180	20241209	182600	159190251	1917	1917	1917	1917	0
181	20241209	182500	159190251	1917	1917	1917	1917	0
182	20241209	182400	159190251	1917	1917	1917	1917	1732
183	20241209	182300	159190251	1917	1917	1917	1917	0
184	20241209	182200	159190251	1917	1917	1917	1917	0
185	20241209	182100	159190251	1917	1917	1917	1917	0
186	20241209	182000	159190251	1917	1917	1917	1917	0
187	20241209	181900	159190251	1917	1917	1917	1917	0
188	20241209	181800	159190251	1917	1917	1917	1917	0
189	20241209	181700	159190251	1917	1917	1917	1917	0
190	20241209	181600	159190251	1917	1917	1917	1917	0
191	20241209	181500	159190251	1917	1917	1917	1917	0
192	20241209	181400	159190251	1917	1917	1917	1917	0
193	20241209	181300	159190251	1917	1917	1917	1917	0
194	20241209	181200	159190251	1917	1917	1917	1917	0
195	20241209	181100	159190251	1917	1917	1917	1917	0
196	20241209	181000	159190251	1917	1917	1917	1917	0
197	20241209	180900	159190251	1917	1917	1917	1917	0
198	20241209	180800	159190251	1917	1917	1917	1917	0
199	20241209	180700	159190251	1917	1917	1917	1917	0
200	20241209	180600	159190251	1917	1917	1917	1917	0
201	20241209	180500	159190251	1917	1917	1917	1917	0
202	20241209	180400	159190251	1917	1917	1917	1917	0
203	20241209	180300	159190251	1917	1917	1917	1917	0
204	20241209	180200	159190251	1917	1917	1917	1917	0
205	20241209	180100	159190251	1917	1917	1917	1917	0
206	20241209	180000	159190251	1917	1917	1917	1917	0
207	20241209	175900	159190251	1917	1917	1917	1917	0
208	20241209	175800	159190251	1917	1917	1917	1917	0
209	20241209	175700	159190251	1917	1917	1917	1917	0
210	20241209	175600	159190251	1917	1917	1917	1917	0
211	20241209	175500	159190251	1917	1917	1917	1917	0
212	20241209	175400	159190251	1917	1917	1917	1917	1732
213	20241209	175300	159190251	1917	1917	1917	1917	0
214	20241209	175200	159190251	1917	1917	1917	1917	0
215	20241209	175100	159190251	1917	1917	1917	1917	0
216	20241209	175000	159190251	1917	1917	1917	1917	0
217	20241209	174900	159190251	1917	1917	1917	1917	0
218	20241209	174800	159190251	1917	1917	1917	1917	0
219	20241209	174700	159190251	1917	1917	1917	1917	0
220	20241209	174600	159190251	1917	1917	1917	1917	0
221	20241209	174500	159190251	1917	1917	1917	1917	0
222	20241209	174400	159190251	1917	1917	1917	1917	0
223	20241209	174300	159190251	1917	1917	1917	1917	0
224	20241209	174200	159190251	1917	1917	1917	1917	0
225	20241209	174100	159190251	1917	1917	1917	1917	0
226	20241209	174000	159190251	1917	1917	1917	1917	0
227	20241209	173900	159190251	1917	1917	1917	1917	0
228	20241209	173800	159190251	1917	1917	1917	1917	0
229	20241209	173700	159190251	1917	1917	1917	1917	0
230	20241209	173600	159190251	1917	1917	1917	1917	0
231	20241209	173500	159190251	1917	1917	1917	1917	0
232	20241209	173400	159190251	1917	1917	1917	1917	0
233	20241209	173300	159190251	1917	1917	1917	1917	0
234	20241209	173200	159190251	1917	1917	1917	1917	0
235	20241209	173100	159190251	1917	1917	1917	1917	0
236	20241209	173000	159190251	1917	1917	1917	1917	0
237	20241209	172900	159190251	1917	1917	1917	1917	0
238	20241209	172800	159190251	1917	1917	1917	1917	0
239	20241209	172700	159190251	1917	1917	1917	1917	0
240	20241209	172600	159190251	1917	1917	1917	1917	0
241	20241209	172500	159190251	1917	1917	1917	1917	0
242	20241209	172400	159190251	1917	1917	1917	1917	1732
243	20241209	172300	159190251	1917	1917	1917	1917	0
244	20241209	172200	159190251	1917	1917	1917	1917	0
245	20241209	172100	159190251	1917	1917	1917	1917	0
246	20241209	172000	159190251	1917	1917	1917	1917	0
247	20241209	171900	159190251	1917	1917	1917	1917	0
248	20241209	171800	159190251	1917	1917	1917	1917	0
249	20241209	171700	159190251	1917	1917	1917	1917	0
250	20241209	171600	159190251	1917	1917	1917	1917	0
251	20241209	171500	159190251	1917	1917	1917	1917	0
252	20241209	171400	159190251	1917	1917	1917	1917	0
253	20241209	171300	159190251	1917	1917	1917	1917	0
254	20241209	171200	159190251	1917	1917	1917	1917	0
255	20241209	171100	159190251	1917	1917	1917	1917	0
256	20241209	171000	159190251	1917	1917	1917	1917	0
257	20241209	170900	159190251	1917	1917	1917	1917	0
258	20241209	170800	159190251	1917	1917	1917	1917	0
259	20241209	170700	159190251	1917	1917	1917	1917	0
260	20241209	170600	159190251	1917	1917	1917	1917	0
261	20241209	170500	159190251	1917	1917	1917	1917	0
262	20241209	170400	159190251	1917	1917	1917	1917	0
263	20241209	170300	159190251	1917	1917	1917	1917	0
264	20241209	170200	159190251	1917	1917	1917	1917	0
265	20241209	170100	159190251	1917	1917	1917	1917	0
266	20241209	170000	159190251	1917	1917	1917	1917	0
267	20241209	165900	159190251	1917	1917	1917	1917	0
268	20241209	165800	159190251	1917	1917	1917	1917	0
269	20241209	165700	159190251	1917	1917	1917	1917	0
270	20241209	165600	159190251	1917	1917	1917	1917	0
271	20241209	165500	159190251	1917	1917	1917	1917	0
272	20241209	165400	159190251	1917	1917	1917	1917	1732
273	20241209	165300	159190251	1917	1917	1917	1917	0
274	20241209	165200	159190251	1917	1917	1917	1917	0
275	20241209	165100	159190251	1917	1917	1917	1917	0
276	20241209	165000	159190251	1917	1917	1917	1917	0
277	20241209	164900	159190251	1917	1917	1917	1917	0
278	20241209	164800	159190251	1917	1917	1917	1917	0
279	20241209	164700	159190251	1917	1917	1917	1917	0
280	20241209	164600	159190251	1917	1917	1917	1917	0
281	20241209	164500	159190251	1917	1917	1917	1917	0
282	20241209	164400	159190251	1917	1917	1917	1917	0
283	20241209	164300	159190251	1917	1917	1917	1917	0
284	20241209	164200	159190251	1917	1917	1917	1917	0
285	20241209	164100	159190251	1917	1917	1917	1917	0
286	20241209	164000	159190251	1917	1917	1917	1917	0
287	20241209	163900	159190251	1917	1917	1917	1917	0
288	20241209	163800	159190251	1917	1917	1917	1917	0
289	20241209	163700	159190251	1917	1917	1917	1917	0
290	20241209	163600	159190251	1917	1917	1917	1917	0
291	20241209	163500	159190251	1917	1917	1917	1917	0
292	20241209	163400	159190251	1917	1917	1917	1917	0
293	20241209	163300	159190251	1917	1917	1917	1917	0
294	20241209	163200	159190251	1917	1917	1917	1917	0
295	20241209	163100	159190251	1917	1917	1917	1917	0
296	20241209	163000	159190251	1917	1917	1917	1917	0
297	20241209	162900	159190251	1917	1917	1917	1917	0
298	20241209	162800	159190251	1917	1917	1917	1917	0
299	20241209	162700	159190251	1917	1917	1917	1917	0
300	20241209	162600	159190251	1917	1917	1917	1917	0
301	20241209	162500	159190251	1917	1917	1917	1917	0
302	20241209	162400	159190251	1917	1917	1917	1917	1732
303	20241209	162300	159190251	1917	1917	1917	1917	0
304	20241209	162200	159190251	1917	1917	1917	1917	0
305	20241209	162100	159190251	1917	1917	1917	1917	0
306	20241209	162000	159190251	1917	1917	1917	1917	0
307	20241209	161900	159190251	1917	1917	1917	1917	0
308	20241209	161800	159190251	1917	1917	1917	1917	0
309	20241209	161700	159190251	1917	1917	1917	1917	0
310	20241209	161600	159190251	1917	1917	1917	1917	0
311	20241209	161500	159190251	1917	1917	1917	1917	0
312	20241209	161400	159190251	1917	1917	1917	1917	0
313	20241209	161300	159190251	1917	1917	1917	1917	0
314	20241209	161200	159190251	1917	1917	1917	1917	0
315	20241209	161100	159190251	1917	1917	1917	1917	0
316	20241209	161000	159190251	1917	1917	1917	1917	0
317	20241209	160900	159190251	1917	1917	1917	1917	0
318	20241209	160800	159190251	1917	1917	1917	1917	0
319	20241209	160700	159190251	1917	1917	1917	1917	0
320	20241209	160600	159190251	1917	1917	1917	1917	0
321	20241209	160500	159190251	1917	1917	1917	1917	0
322	20241209	160400	159190251	1917	1917	1917	1917	0
323	20241209	160300	159190251	1917	1917	1917	1917	0
324	20241209	160200	159190251	1917	1917	1917	1917	0
325	20241209	160100	159190251	1917	1917	1917	1917	0
326	20241209	160000	159190251	1917	1917	1917	1917	0
327	20241209	155900	159190251	1917	1917	1917	1917	0
328	20241209	155800	159190251	1917	1917	1917	1917	0
329	20241209	155700	159190251	1917	1917	1917	1917	0
330	20241209	155600	159190251	1917	1917	1917	1917	0
331	20241209	155500	159190251	1917	1917	1917	1917	0
332	20241209	155400	159190251	1917	1917	1917	1917	1732
333	20241209	155300	159190251	1917	1917	1917	1917	0
334	20241209	155200	159190251	1917	1917	1917	1917	0
335	20241209	155100	159190251	1917	1917	1917	1917	0
336	20241209	155000	159190251	1917	1917	1917	1917	0
337	20241209	154900	159190251	1917	1917	1917	1917	0
338	20241209	154800	159190251	1917	1917	1917	1917	0
339	20241209	154700	159190251	1917	1917	1917	1917	0
340	20241209	154600	159190251	1917	1917	1917	1917	0
341	20241209	154500	159190251	1917	1917	1917	1917	0
342	20241209	154400	159190251	1917	1917	1917	1917	0
343	20241209	154300	159190251	1917	1917	1917	1917	0
344	20241209	154200	159190251	1917	1917	1917	1917	0
345	20241209	154100	159190251	1917	1917	1917	1917	0
346	20241209	154000	159190251	1917	1917	1917	1917	0
347	20241209	153900	159190251	1917	1917	1917	1917	0
348	20241209	153800	159190251	1917	1917	1917	1917	0
349	20241209	153700	159190251	1917	1917	1917	1917	0
350	20241209	153600	159190251	1917	1917	1917	1917	0
351	20241209	153500	159190251	1917	1917	1917	1917	0
352	20241209	153400	159190251	1917	1917	1917	1917	0
353	20241209	153300	159190251	1917	1917	1917	1917	0
354	20241209	153200	159190251	1917	1917	1917	1917	0
355	20241209	153100	159190251	1917	1917	1917	1917	0
356	20241209	153000	159190251	1917	1917	1917	1917	1732
357	20241209	152900	155870007	1937	1937	1937	1937	0
358	20241209	152800	155870007	1937	1937	1937	1937	0
359	20241209	152700	155870007	1937	1937	1937	1937	0
360	20241209	152600	155870007	1937	1937	1937	1937	0
361	20241209	152500	155870007	1937	1937	1937	1937	0
362	20241209	152400	155870007	1937	1937	1937	1937	0
363	20241209	152300	155870007	1937	1937	1937	1937	0
364	20241209	152200	155870007	1937	1937	1937	1937	0
365	20241209	152100	155870007	1937	1937	1937	1937	0
366	20241209	152000	155870007	1937	1937	1937	1937	0
367	20241209	151900	155870007	1937	1918	1938	1916	865
368	20241209	151800	154205707	1918	1919	1919	1918	338
369	20241209	151700	153557421	1940	1939	1940	1939	50
370	20241209	151600	153460460	1939	1939	1939	1939	1
371	20241209	151500	153458521	1940	1927	1940	1927	500
372	20241209	151400	152493420	1927	1916	1927	1916	7
373	20241209	151300	152479997	1915	1918	1918	1915	370
374	20241209	151200	151770795	1931	1931	1931	1931	1
375	20241209	151100	151768864	1919	1919	1919	1919	0
376	20241209	151000	151768864	1919	1919	1919	1919	0
377	20241209	150900	151768864	1919	1936	1936	1919	449
378	20241209	150800	150907216	1917	1917	1917	1917	0
379	20241209	150700	150907216	1917	1917	1917	1917	0
380	20241209	150600	150907216	1917	1928	1928	1917	3000
381	20241209	150500	145147120	1939	1939	1939	1939	0
382	20241209	150400	145147120	1939	1939	1939	1939	0
383	20241209	150300	145147120	1939	1939	1939	1939	0
384	20241209	150200	145147120	1939	1939	1939	1939	0
385	20241209	150100	145147120	1939	1939	1939	1939	0
386	20241209	150000	145147120	1939	1939	1939	1939	0
387	20241209	145900	145147120	1939	1939	1939	1939	0
388	20241209	145800	145147120	1939	1939	1939	1939	0
389	20241209	145700	145147120	1939	1939	1939	1939	0
390	20241209	145600	145147120	1939	1939	1939	1939	0
391	20241209	145500	145147120	1939	1939	1939	1939	0
392	20241209	145400	145147120	1939	1939	1939	1939	0
393	20241209	145300	145147120	1939	1939	1939	1939	0
394	20241209	145200	145147120	1939	1939	1939	1939	0
395	20241209	145100	145147120	1939	1939	1939	1939	0
396	20241209	145000	145147120	1939	1939	1939	1939	0
397	20241209	144900	145147120	1939	1939	1939	1939	0
398	20241209	144800	145147120	1939	1939	1939	1939	0
399	20241209	144700	145147120	1939	1939	1939	1939	0
400	20241209	144600	145147120	1939	1939	1939	1939	17
401	20241209	144500	145114157	1945	1945	1945	1945	0
402	20241209	144400	145114157	1945	1945	1945	1945	0
403	20241209	144300	145114157	1945	1945	1945	1945	11
404	20241209	144200	145092762	1945	1945	1945	1945	0
405	20241209	144100	145092762	1945	1945	1945	1945	0
406	20241209	144000	145092762	1945	1945	1945	1945	0
407	20241209	143900	145092762	1945	1945	1945	1945	0
408	20241209	143800	145092762	1945	1945	1945	1945	0
409	20241209	143700	145092762	1945	1945	1945	1945	0
410	20241209	143600	145092762	1945	1934	1945	1934	1208
411	20241209	143500	142752967	1937	1937	1937	1937	0
412	20241209	143400	142752967	1937	1937	1937	1937	0
413	20241209	143300	142752967	1937	1931	1937	1931	330
414	20241209	143200	142114107	1938	1938	1938	1938	0
415	20241209	143100	142114107	1938	1938	1938	1938	0
416	20241209	143000	142114107	1938	1938	1938	1938	0
417	20241209	142900	142114107	1938	1938	1938	1938	0
418	20241209	142800	142114107	1938	1938	1938	1938	0
419	20241209	142700	142114107	1938	1938	1938	1938	0
420	20241209	142600	142114107	1938	1938	1938	1938	0
421	20241209	142500	142114107	1938	1938	1938	1938	0
422	20241209	142400	142114107	1938	1938	1938	1938	0
423	20241209	142300	142114107	1938	1938	1938	1938	1
424	20241209	142200	142112169	1921	1921	1921	1921	0
425	20241209	142100	142112169	1921	1921	1921	1921	0
426	20241209	142000	142112169	1921	1921	1921	1921	0
427	20241209	141900	142112169	1921	1921	1921	1921	0
428	20241209	141800	142112169	1921	1921	1921	1921	0
429	20241209	141700	142112169	1921	1921	1921	1921	0
430	20241209	141600	142112169	1921	1921	1921	1921	0
431	20241209	141500	142112169	1921	1921	1921	1921	0
432	20241209	141400	142112169	1921	1921	1921	1921	0
433	20241209	141300	142112169	1921	1921	1921	1921	0
434	20241209	141200	142112169	1921	1921	1921	1921	0
435	20241209	141100	142112169	1921	1921	1921	1921	0
436	20241209	141000	142112169	1921	1921	1921	1921	0
437	20241209	140900	142112169	1921	1921	1921	1921	0
438	20241209	140800	142112169	1921	1921	1921	1921	0
439	20241209	140700	142112169	1921	1921	1921	1921	0
440	20241209	140600	142112169	1921	1921	1921	1921	0
441	20241209	140500	142112169	1921	1921	1921	1921	0
442	20241209	140400	142112169	1921	1935	1935	1921	4976
443	20241209	140300	132543611	1935	1935	1935	1935	0
444	20241209	140200	132543611	1935	1935	1935	1935	0
445	20241209	140100	132543611	1935	1935	1935	1935	4
446	20241209	140000	132535871	1935	1936	1936	1935	50
447	20241209	135900	132439110	1950	1950	1950	1950	10
448	20241209	135800	132419610	1950	1950	1950	1950	0
449	20241209	135700	132419610	1950	1950	1950	1950	21
450	20241209	135600	132378660	1958	1958	1958	1958	0
451	20241209	135500	132378660	1958	1958	1958	1958	0
452	20241209	135400	132378660	1958	1958	1958	1958	0
453	20241209	135300	132378660	1958	1958	1958	1958	0
454	20241209	135200	132378660	1958	1958	1958	1958	0
455	20241209	135100	132378660	1958	1958	1958	1958	0
456	20241209	135000	132378660	1958	1958	1958	1958	0
457	20241209	134900	132378660	1958	1958	1958	1958	0
458	20241209	134800	132378660	1958	1952	1958	1952	198
459	20241209	134700	131991920	1931	1931	1931	1931	0
460	20241209	134600	131991920	1931	1931	1931	1931	0
461	20241209	134500	131991920	1931	1931	1931	1931	0
462	20241209	134400	131991920	1931	1931	1931	1931	0
463	20241209	134300	131991920	1931	1931	1931	1931	0
464	20241209	134200	131991920	1931	1931	1931	1931	0
465	20241209	134100	131991920	1931	1931	1931	1931	0
466	20241209	134000	131991920	1931	1931	1931	1931	0
467	20241209	133900	131991920	1931	1931	1931	1931	0
468	20241209	133800	131991920	1931	1931	1931	1931	0
469	20241209	133700	131991920	1931	1931	1931	1931	0
470	20241209	133600	131991920	1931	1931	1931	1931	0
471	20241209	133500	131991920	1931	1931	1931	1931	0
472	20241209	133400	131991920	1931	1931	1931	1931	0
473	20241209	133300	131991920	1931	1931	1931	1931	0
474	20241209	133200	131991920	1931	1931	1931	1931	0
475	20241209	133100	131991920	1931	1927	1931	1922	916
476	20241209	133000	130228277	1931	1931	1931	1931	0
477	20241209	132900	130228277	1931	1931	1931	1931	166
478	20241209	132800	129907731	1931	1931	1931	1931	0
479	20241209	132700	129907731	1931	1931	1931	1931	1486
480	20241209	132600	127038265	1931	1931	1931	1931	0
481	20241209	132500	127038265	1931	1931	1931	1931	0
482	20241209	132400	127038265	1931	1931	1931	1931	0
483	20241209	132300	127038265	1931	1931	1931	1931	0
484	20241209	132200	127038265	1931	1931	1931	1931	10
485	20241209	132100	127018955	1925	1925	1925	1925	0
486	20241209	132000	127018955	1925	1925	1925	1925	0
487	20241209	131900	127018955	1925	1925	1925	1925	0
488	20241209	131800	127018955	1925	1925	1925	1925	0
489	20241209	131700	127018955	1925	1925	1925	1925	0
490	20241209	131600	127018955	1925	1928	1928	1925	8
491	20241209	131500	127003538	1931	1931	1931	1931	0
492	20241209	131400	127003538	1931	1931	1931	1931	0
493	20241209	131300	127003538	1931	1931	1931	1931	0
494	20241209	131200	127003538	1931	1931	1931	1931	0
495	20241209	131100	127003538	1931	1931	1931	1931	686
496	20241209	131000	125678872	1931	1931	1931	1931	0
497	20241209	130900	125678872	1931	1931	1931	1931	314
498	20241209	130800	125072538	1931	1931	1931	1931	0
499	20241209	130700	125072538	1931	1931	1931	1931	0
500	20241209	130600	125072538	1931	1931	1931	1931	0
501	20241209	130500	125072538	1931	1931	1931	1931	0
502	20241209	130400	125072538	1931	1931	1931	1931	0
503	20241209	130300	125072538	1931	1931	1931	1931	689
504	20241209	130200	123742079	1930	1929	1930	1927	2025
505	20241209	130100	119834870	1929	1929	1929	1929	1
506	20241209	130000	119832941	1930	1930	1930	1930	1
507	20241209	125900	119831011	1931	1931	1931	1931	2
508	20241209	125800	119827149	1933	1933	1933	1933	0
509	20241209	125700	119827149	1933	1933	1933	1933	0
510	20241209	125600	119827149	1933	1933	1933	1933	0
511	20241209	125500	119827149	1933	1933	1933	1933	0
512	20241209	125400	119827149	1933	1933	1933	1933	9
513	20241209	125300	119809752	1920	1920	1920	1920	0
514	20241209	125200	119809752	1920	1920	1920	1920	0
515	20241209	125100	119809752	1920	1920	1920	1920	0
516	20241209	125000	119809752	1920	1920	1920	1920	0
517	20241209	124900	119809752	1920	1920	1920	1920	0
518	20241209	124800	119809752	1920	1920	1920	1920	0
519	20241209	124700	119809752	1920	1920	1920	1920	0
520	20241209	124600	119809752	1920	1920	1920	1920	0
521	20241209	124500	119809752	1920	1920	1920	1920	0
522	20241209	124400	119809752	1920	1920	1920	1920	0
523	20241209	124300	119809752	1920	1920	1920	1920	0
524	20241209	124200	119809752	1920	1920	1920	1920	0
525	20241209	124100	119809752	1920	1920	1920	1920	0
526	20241209	124000	119809752	1920	1920	1920	1920	0
527	20241209	123900	119809752	1920	1920	1920	1920	0
528	20241209	123800	119809752	1920	1920	1920	1920	0
529	20241209	123700	119809752	1920	1920	1920	1920	0
530	20241209	123600	119809752	1920	1920	1920	1920	0
531	20241209	123500	119809752	1920	1920	1920	1920	0
532	20241209	123400	119809752	1920	1920	1920	1920	0
533	20241209	123300	119809752	1920	1920	1920	1920	0
534	20241209	123200	119809752	1920	1920	1920	1920	0
535	20241209	123100	119809752	1920	1920	1920	1920	0
536	20241209	123000	119809752	1920	1920	1920	1920	0
537	20241209	122900	119809752	1920	1920	1920	1920	0
538	20241209	122800	119809752	1920	1920	1920	1920	0
539	20241209	122700	119809752	1920	1920	1920	1920	0
540	20241209	122600	119809752	1920	1920	1920	1920	0
541	20241209	122500	119809752	1920	1923	1923	1920	2008
542	20241209	122400	115953582	1923	1923	1923	1923	0
543	20241209	122300	115953582	1923	1923	1923	1923	5
544	20241209	122200	115943967	1939	1939	1939	1939	0
545	20241209	122100	115943967	1939	1939	1939	1939	2
546	20241209	122000	115940089	1968	1968	1968	1968	0
547	20241209	121900	115940089	1968	1968	1968	1968	0
548	20241209	121800	115940089	1968	1968	1968	1968	1
549	20241209	121700	115938121	1969	1969	1969	1969	0
550	20241209	121600	115938121	1969	1969	1969	1969	0
551	20241209	121500	115938121	1969	1969	1969	1969	0
552	20241209	121400	115938121	1969	1969	1969	1969	0
553	20241209	121300	115938121	1969	1922	1969	1922	210
554	20241209	121200	115529928	1922	1922	1922	1922	0
555	20241209	121100	115529928	1922	1922	1922	1922	0
556	20241209	121000	115529928	1922	1922	1922	1922	0
557	20241209	120900	115529928	1922	1922	1922	1922	1884
558	20241209	120800	111908880	1922	1922	1922	1922	0
559	20241209	120700	111908880	1922	1922	1922	1922	0
560	20241209	120600	111908880	1922	1922	1922	1922	1
561	20241209	120500	111906958	1921	1921	1921	1921	0
562	20241209	120400	111906958	1921	1921	1921	1921	0
563	20241209	120300	111906958	1921	1921	1921	1921	0
564	20241209	120200	111906958	1921	1921	1921	1921	0
565	20241209	120100	111906958	1921	1921	1921	1921	0
566	20241209	120000	111906958	1921	1921	1921	1921	0
567	20241209	115900	111906958	1921	1921	1921	1920	1670
568	20241209	115800	108698937	1921	1921	1921	1921	0
569	20241209	115700	108698937	1921	1921	1921	1921	1524
570	20241209	115600	105771333	1921	1921	1921	1921	0
571	20241209	115500	105771333	1921	1921	1921	1921	599
572	20241209	115400	104620654	1923	1923	1923	1923	0
573	20241209	115300	104620654	1923	1923	1923	1923	0
574	20241209	115200	104620654	1923	1923	1923	1921	6145
575	20241209	115100	92803857	1921	1921	1921	1921	0
576	20241209	115000	92803857	1921	1921	1921	1921	0
577	20241209	114900	92803857	1921	1921	1921	1921	0
578	20241209	114800	92803857	1921	1921	1921	1921	0
579	20241209	114700	92803857	1921	1921	1921	1921	0
580	20241209	114600	92803857	1921	1921	1921	1921	0
581	20241209	114500	92803857	1921	1921	1921	1921	0
582	20241209	114400	92803857	1921	1921	1921	1921	0
583	20241209	114300	92803857	1921	1921	1921	1921	1
584	20241209	114200	92801936	1923	1923	1923	1922	2018
585	20241209	114100	88921340	1924	1923	1924	1923	371
586	20241209	114000	88207886	1924	1924	1924	1924	199
587	20241209	113900	87825010	1924	1930	1930	1924	100
588	20241209	113800	87632310	1923	1923	1923	1923	0
589	20241209	113700	87632310	1923	1923	1923	1923	0
590	20241209	113600	87632310	1923	1923	1923	1923	0
591	20241209	113500	87632310	1923	1923	1923	1923	0
592	20241209	113400	87632310	1923	1923	1923	1923	0
593	20241209	113300	87632310	1923	1923	1923	1923	0
594	20241209	113200	87632310	1923	1923	1923	1923	0
595	20241209	113100	87632310	1923	1923	1923	1923	0
596	20241209	113000	87632310	1923	1923	1923	1923	0
597	20241209	112900	87632310	1923	1923	1923	1923	0
598	20241209	112800	87632310	1923	1937	1937	1923	708
599	20241209	112700	86266516	1937	1937	1937	1937	0
600	20241209	112600	86266516	1937	1937	1937	1937	0
601	20241209	112500	86266516	1937	1937	1937	1937	0
602	20241209	112400	86266516	1937	1946	1946	1937	209
603	20241209	112300	85860792	1946	1946	1946	1946	0
604	20241209	112200	85860792	1946	1946	1946	1946	0
605	20241209	112100	85860792	1946	1946	1946	1946	0
606	20241209	112000	85860792	1946	1946	1946	1946	0
607	20241209	111900	85860792	1946	1949	1949	1946	1104
608	20241209	111800	83710201	1949	1949	1949	1949	0
609	20241209	111700	83710201	1949	1950	1950	1949	20
610	20241209	111600	83671211	1952	1952	1952	1952	0
611	20241209	111500	83671211	1952	1952	1952	1952	60
612	20241209	111400	83554091	1952	1952	1952	1952	40
613	20241209	111300	83476011	1951	1951	1951	1951	0
614	20241209	111200	83476011	1951	1951	1951	1951	10
615	20241209	111100	83456501	1951	1951	1951	1951	22
616	20241209	111000	83413579	1976	1976	1976	1976	0
617	20241209	110900	83413579	1976	1976	1976	1976	0
618	20241209	110800	83413579	1976	1976	1976	1976	0
619	20241209	110700	83413579	1976	1976	1976	1976	0
620	20241209	110600	83413579	1976	1958	1976	1958	102
621	20241209	110500	83212950	1948	1948	1948	1948	0
622	20241209	110400	83212950	1948	1948	1948	1948	0
623	20241209	110300	83212950	1948	1948	1948	1948	0
624	20241209	110200	83212950	1948	1948	1948	1948	0
625	20241209	110100	83212950	1948	1948	1948	1948	0
626	20241209	110000	83212950	1948	1948	1948	1948	0
627	20241209	105900	83212950	1948	1948	1948	1948	0
628	20241209	105800	83212950	1948	1948	1948	1948	0
629	20241209	105700	83212950	1948	1948	1948	1948	0
630	20241209	105600	83212950	1948	1948	1948	1948	0
631	20241209	105500	83212950	1948	1948	1948	1948	0
632	20241209	105400	83212950	1948	1948	1948	1948	56
633	20241209	105300	83103862	1946	1946	1946	1946	0
634	20241209	105200	83103862	1946	1946	1946	1946	0
635	20241209	105100	83103862	1946	1946	1946	1946	7
636	20241209	105000	83090240	1951	1951	1951	1951	0
637	20241209	104900	83090240	1951	1951	1951	1951	0
638	20241209	104800	83090240	1951	1951	1951	1951	0
639	20241209	104700	83090240	1951	1951	1951	1951	0
640	20241209	104600	83090240	1951	1951	1951	1951	0
641	20241209	104500	83090240	1951	1951	1951	1951	0
642	20241209	104400	83090240	1951	1951	1951	1951	0
643	20241209	104300	83090240	1951	1951	1951	1951	0
644	20241209	104200	83090240	1951	1951	1951	1951	1
645	20241209	104100	83088289	1977	1977	1977	1977	0
646	20241209	104000	83088289	1977	1977	1977	1977	0
647	20241209	103900	83088289	1977	1977	1977	1977	0
648	20241209	103800	83088289	1977	1977	1977	1977	0
649	20241209	103700	83088289	1977	1977	1977	1977	0
650	20241209	103600	83088289	1977	1977	1977	1977	0
651	20241209	103500	83088289	1977	1977	1977	1977	0
652	20241209	103400	83088289	1977	1977	1977	1977	0
653	20241209	103300	83088289	1977	1977	1977	1977	0
654	20241209	103200	83088289	1977	1977	1977	1977	0
655	20241209	103100	83088289	1977	1977	1977	1977	0
656	20241209	103000	83088289	1977	1977	1977	1977	0
657	20241209	102900	83088289	1977	1977	1977	1977	5
658	20241209	102800	83078404	1943	1943	1943	1943	0
659	20241209	102700	83078404	1943	1943	1943	1943	0
660	20241209	102600	83078404	1943	1943	1943	1943	0
661	20241209	102500	83078404	1943	1943	1943	1943	0
662	20241209	102400	83078404	1943	1943	1943	1943	204
663	20241209	102300	82682032	1943	1944	1944	1943	96
664	20241209	102200	82495502	1943	1943	1943	1943	0
665	20241209	102100	82495502	1943	1943	1943	1943	0
666	20241209	102000	82495502	1943	1943	1943	1943	0
667	20241209	101900	82495502	1943	1943	1943	1943	310
668	20241209	101800	81893172	1969	1969	1969	1969	0
669	20241209	101700	81893172	1969	1968	1977	1968	1712
670	20241209	101600	78522024	1968	1968	1968	1968	366
671	20241209	101500	77801736	1969	1958	1969	1958	36
672	20241209	101400	77731237	1958	1958	1958	1958	1
673	20241209	101300	77729279	1959	1959	1959	1959	0
674	20241209	101200	77729279	1959	1959	1959	1959	0
675	20241209	101100	77729279	1959	1959	1959	1959	0
676	20241209	101000	77729279	1959	1959	1959	1959	8
677	20241209	100900	77713607	1959	1959	1959	1959	0
678	20241209	100800	77713607	1959	1959	1959	1959	1000
679	20241209	100700	75754607	1959	1946	1959	1946	1700
680	20241209	100600	72427811	1946	1946	1946	1946	3
681	20241209	100500	72421973	1943	1943	1943	1943	60
682	20241209	100400	72305393	1947	1939	1947	1939	3
683	20241209	100300	72299568	1937	1937	1937	1937	0
684	20241209	100200	72299568	1937	1937	1937	1937	0
685	20241209	100100	72299568	1937	1937	1937	1937	0
686	20241209	100000	72299568	1937	1937	1937	1937	3
687	20241209	095900	72293757	1936	1934	1936	1934	634
688	20241209	095800	71066801	1934	1925	1934	1925	36
689	20241209	095700	70997492	1925	1925	1925	1925	0
690	20241209	095600	70997492	1925	1925	1925	1925	1
691	20241209	095500	70995567	1924	1924	1924	1924	0
692	20241209	095400	70995567	1924	1924	1924	1924	0
693	20241209	095300	70995567	1924	1925	1925	1924	36
694	20241209	095200	70926285	1936	1936	1936	1936	0
695	20241209	095100	70926285	1936	1936	1936	1936	0
696	20241209	095000	70926285	1936	1936	1936	1936	600
697	20241209	094900	69764685	1936	1936	1936	1936	0
698	20241209	094800	69764685	1936	1936	1936	1936	745
699	20241209	094700	68322365	1936	1928	1936	1928	659
700	20241209	094600	67051797	1928	1928	1928	1928	0
701	20241209	094500	67051797	1928	1928	1928	1928	1
702	20241209	094400	67049869	1915	1921	1921	1915	1812
703	20241209	094300	63578503	1929	1929	1929	1929	0
704	20241209	094200	63578503	1929	1929	1929	1929	0
705	20241209	094100	63578503	1929	1929	1929	1929	0
706	20241209	094000	63578503	1929	1930	1930	1929	22
707	20241209	093900	63536044	1938	1938	1938	1938	0
708	20241209	093800	63536044	1938	1938	1938	1938	0
709	20241209	093700	63536044	1938	1938	1938	1938	0
710	20241209	093600	63536044	1938	1936	1938	1936	888
711	20241209	093500	61815722	1938	1928	1938	1928	1500
712	20241209	093400	58914598	1928	1928	1928	1928	1000
713	20241209	093300	56986598	1912	1912	1912	1912	0
714	20241209	093200	56986598	1912	1912	1912	1912	1
715	20241209	093100	56984686	1912	1912	1912	1912	30
716	20241209	093000	56927326	1910	1910	1910	1910	0
717	20241209	092900	56927326	1910	1910	1910	1910	319
718	20241209	092800	56318036	1910	1910	1910	1907	6621
719	20241209	092700	43677735	1910	1910	1910	1910	0
720	20241209	092600	43677735	1910	1910	1910	1910	20
721	20241209	092500	43639535	1911	1919	1919	1911	2876
722	20241209	092400	38140027	1920	1916	1920	1916	1526
723	20241209	092300	35212163	1916	1916	1916	1916	0
724	20241209	092200	35212163	1916	1918	1918	1916	277
725	20241209	092100	34681294	1918	1927	1927	1918	7328
726	20241209	092000	20574486	1927	1927	1927	1927	178
727	20241209	091900	20231480	1935	1927	1935	1927	248
728	20241209	091800	19752866	1935	1935	1935	1935	0
729	20241209	091700	19752866	1935	1935	1935	1935	0
730	20241209	091600	19752866	1935	1935	1935	1935	0
731	20241209	091500	19752866	1935	1941	1941	1935	322
732	20241209	091400	19128859	1948	1948	1948	1948	10
733	20241209	091300	19109379	1950	1950	1950	1950	0
734	20241209	091200	19109379	1950	1949	1950	1949	103
735	20241209	091100	18908549	1950	1950	1950	1950	20
736	20241209	091000	18869549	1959	1959	1959	1959	300
737	20241209	090900	18281849	1959	1947	1992	1947	652
738	20241209	090800	17002169	1947	1947	1947	1947	131
739	20241209	090700	16747112	1947	1947	1957	1947	2015
740	20241209	090600	12821125	1926	1926	1926	1926	2
741	20241209	090500	12817273	1948	1926	1948	1925	2291
742	20241209	090400	8400391	1926	1926	1926	1926	0
743	20241209	090300	8400391	1926	1965	1965	1925	2728
744	20241209	090200	3074171	1970	1973	1973	1970	334
745	20241209	090100	2416055	1999	1999	1999	1999	0
746	20241209	090000	2416055	1999	1970	1999	1970	1225