KissMeData/023440/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	190800	879128576	1910	1910	1910	1910	5273
3	20241206	190700	879128576	1910	1910	1910	1910	0
4	20241206	190600	879128576	1910	1910	1910	1910	0
5	20241206	190500	879128576	1910	1910	1910	1910	0
6	20241206	190400	879128576	1910	1910	1910	1910	0
7	20241206	190300	879128576	1910	1910	1910	1910	0
8	20241206	190200	879128576	1910	1910	1910	1910	0
9	20241206	190100	879128576	1910	1910	1910	1910	0
10	20241206	190000	879128576	1910	1910	1910	1910	0
11	20241206	185900	879128576	1910	1910	1910	1910	0
12	20241206	185800	879128576	1910	1910	1910	1910	0
13	20241206	185700	879128576	1910	1910	1910	1910	0
14	20241206	185600	879128576	1910	1910	1910	1910	0
15	20241206	185500	879128576	1910	1910	1910	1910	0
16	20241206	185400	879128576	1910	1910	1910	1910	0
17	20241206	185300	879128576	1910	1910	1910	1910	0
18	20241206	185200	879128576	1910	1910	1910	1910	0
19	20241206	185100	879128576	1910	1910	1910	1910	0
20	20241206	185000	879128576	1910	1910	1910	1910	0
21	20241206	184900	879128576	1910	1910	1910	1910	0
22	20241206	184800	879128576	1910	1910	1910	1910	0
23	20241206	184700	879128576	1910	1910	1910	1910	0
24	20241206	184600	879128576	1910	1910	1910	1910	0
25	20241206	184500	879128576	1910	1910	1910	1910	0
26	20241206	184400	879128576	1910	1910	1910	1910	0
27	20241206	184300	879128576	1910	1910	1910	1910	0
28	20241206	184200	879128576	1910	1910	1910	1910	0
29	20241206	184100	879128576	1910	1910	1910	1910	0
30	20241206	184000	879128576	1910	1910	1910	1910	0
31	20241206	183900	879128576	1910	1910	1910	1910	0
32	20241206	183800	879128576	1910	1910	1910	1910	5273
33	20241206	183700	879128576	1910	1910	1910	1910	0
34	20241206	183600	879128576	1910	1910	1910	1910	0
35	20241206	183500	879128576	1910	1910	1910	1910	0
36	20241206	183400	879128576	1910	1910	1910	1910	0
37	20241206	183300	879128576	1910	1910	1910	1910	0
38	20241206	183200	879128576	1910	1910	1910	1910	0
39	20241206	183100	879128576	1910	1910	1910	1910	0
40	20241206	183000	879128576	1910	1910	1910	1910	0
41	20241206	182900	879128576	1910	1910	1910	1910	0
42	20241206	182800	879128576	1910	1910	1910	1910	0
43	20241206	182700	879128576	1910	1910	1910	1910	0
44	20241206	182600	879128576	1910	1910	1910	1910	0
45	20241206	182500	879128576	1910	1910	1910	1910	0
46	20241206	182400	879128576	1910	1910	1910	1910	0
47	20241206	182300	879128576	1910	1910	1910	1910	0
48	20241206	182200	879128576	1910	1910	1910	1910	0
49	20241206	182100	879128576	1910	1910	1910	1910	0
50	20241206	182000	879128576	1910	1910	1910	1910	0
51	20241206	181900	879128576	1910	1910	1910	1910	0
52	20241206	181800	879128576	1910	1910	1910	1910	0
53	20241206	181700	879128576	1910	1910	1910	1910	0
54	20241206	181600	879128576	1910	1910	1910	1910	0
55	20241206	181500	879128576	1910	1910	1910	1910	0
56	20241206	181400	879128576	1910	1910	1910	1910	0
57	20241206	181300	879128576	1910	1910	1910	1910	0
58	20241206	181200	879128576	1910	1910	1910	1910	0
59	20241206	181100	879128576	1910	1910	1910	1910	0
60	20241206	181000	879128576	1910	1910	1910	1910	0
61	20241206	180900	879128576	1910	1910	1910	1910	0
62	20241206	180800	879128576	1910	1910	1910	1910	5273
63	20241206	180700	879128576	1910	1910	1910	1910	0
64	20241206	180600	879128576	1910	1910	1910	1910	0
65	20241206	180500	879128576	1910	1910	1910	1910	0
66	20241206	180400	879128576	1910	1910	1910	1910	0
67	20241206	180300	879128576	1910	1910	1910	1910	0
68	20241206	180200	879128576	1910	1910	1910	1910	0
69	20241206	180100	879128576	1910	1910	1910	1910	0
70	20241206	180000	879128576	1910	1910	1910	1910	0
71	20241206	175900	879128576	1910	1910	1910	1910	0
72	20241206	175800	879128576	1910	1910	1910	1910	0
73	20241206	175700	879128576	1910	1910	1910	1910	0
74	20241206	175600	879128576	1910	1910	1910	1910	0
75	20241206	175500	879128576	1910	1910	1910	1910	0
76	20241206	175400	879128576	1910	1910	1910	1910	0
77	20241206	175300	879128576	1910	1910	1910	1910	0
78	20241206	175200	879128576	1910	1910	1910	1910	0
79	20241206	175100	879128576	1910	1910	1910	1910	0
80	20241206	175000	879128576	1910	1910	1910	1910	0
81	20241206	174900	879128576	1910	1910	1910	1910	0
82	20241206	174800	879128576	1910	1910	1910	1910	0
83	20241206	174700	879128576	1910	1910	1910	1910	0
84	20241206	174600	879128576	1910	1910	1910	1910	0
85	20241206	174500	879128576	1910	1910	1910	1910	0
86	20241206	174400	879128576	1910	1910	1910	1910	0
87	20241206	174300	879128576	1910	1910	1910	1910	0
88	20241206	174200	879128576	1910	1910	1910	1910	0
89	20241206	174100	879128576	1910	1910	1910	1910	0
90	20241206	174000	879128576	1910	1910	1910	1910	0
91	20241206	173900	879128576	1910	1910	1910	1910	0
92	20241206	173800	879128576	1910	1910	1910	1910	5273
93	20241206	173700	879128576	1910	1910	1910	1910	0
94	20241206	173600	879128576	1910	1910	1910	1910	0
95	20241206	173500	879128576	1910	1910	1910	1910	0
96	20241206	173400	879128576	1910	1910	1910	1910	0
97	20241206	173300	879128576	1910	1910	1910	1910	0
98	20241206	173200	879128576	1910	1910	1910	1910	0
99	20241206	173100	879128576	1910	1910	1910	1910	0
100	20241206	173000	879128576	1910	1910	1910	1910	0
101	20241206	172900	879128576	1910	1910	1910	1910	0
102	20241206	172800	879128576	1910	1910	1910	1910	0
103	20241206	172700	879128576	1910	1910	1910	1910	0
104	20241206	172600	879128576	1910	1910	1910	1910	0
105	20241206	172500	879128576	1910	1910	1910	1910	0
106	20241206	172400	879128576	1910	1910	1910	1910	0
107	20241206	172300	879128576	1910	1910	1910	1910	0
108	20241206	172200	879128576	1910	1910	1910	1910	0
109	20241206	172100	879128576	1910	1910	1910	1910	0
110	20241206	172000	879128576	1910	1910	1910	1910	0
111	20241206	171900	879128576	1910	1910	1910	1910	0
112	20241206	171800	879128576	1910	1910	1910	1910	0
113	20241206	171700	879128576	1910	1910	1910	1910	0
114	20241206	171600	879128576	1910	1910	1910	1910	0
115	20241206	171500	879128576	1910	1910	1910	1910	0
116	20241206	171400	879128576	1910	1910	1910	1910	0
117	20241206	171300	879128576	1910	1910	1910	1910	0
118	20241206	171200	879128576	1910	1910	1910	1910	0
119	20241206	171100	879128576	1910	1910	1910	1910	0
120	20241206	171000	879128576	1910	1910	1910	1910	0
121	20241206	170900	879128576	1910	1910	1910	1910	0
122	20241206	170800	879128576	1910	1910	1910	1910	5273
123	20241206	170700	879128576	1910	1910	1910	1910	0
124	20241206	170600	879128576	1910	1910	1910	1910	0
125	20241206	170500	879128576	1910	1910	1910	1910	0
126	20241206	170400	879128576	1910	1910	1910	1910	0
127	20241206	170300	879128576	1910	1910	1910	1910	0
128	20241206	170200	879128576	1910	1910	1910	1910	0
129	20241206	170100	879128576	1910	1910	1910	1910	0
130	20241206	170000	879128576	1910	1910	1910	1910	0
131	20241206	165900	879128576	1910	1910	1910	1910	0
132	20241206	165800	879128576	1910	1910	1910	1910	0
133	20241206	165700	879128576	1910	1910	1910	1910	0
134	20241206	165600	879128576	1910	1910	1910	1910	0
135	20241206	165500	879128576	1910	1910	1910	1910	0
136	20241206	165400	879128576	1910	1910	1910	1910	0
137	20241206	165300	879128576	1910	1910	1910	1910	0
138	20241206	165200	879128576	1910	1910	1910	1910	0
139	20241206	165100	879128576	1910	1910	1910	1910	0
140	20241206	165000	879128576	1910	1910	1910	1910	0
141	20241206	164900	879128576	1910	1910	1910	1910	0
142	20241206	164800	879128576	1910	1910	1910	1910	0
143	20241206	164700	879128576	1910	1910	1910	1910	0
144	20241206	164600	879128576	1910	1910	1910	1910	0
145	20241206	164500	879128576	1910	1910	1910	1910	0
146	20241206	164400	879128576	1910	1910	1910	1910	0
147	20241206	164300	879128576	1910	1910	1910	1910	0
148	20241206	164200	879128576	1910	1910	1910	1910	0
149	20241206	164100	879128576	1910	1910	1910	1910	0
150	20241206	164000	879128576	1910	1910	1910	1910	0
151	20241206	163900	879128576	1910	1910	1910	1910	0
152	20241206	163800	879128576	1910	1910	1910	1910	5273
153	20241206	163700	879128576	1910	1910	1910	1910	0
154	20241206	163600	879128576	1910	1910	1910	1910	0
155	20241206	163500	879128576	1910	1910	1910	1910	0
156	20241206	163400	879128576	1910	1910	1910	1910	0
157	20241206	163300	879128576	1910	1910	1910	1910	0
158	20241206	163200	879128576	1910	1910	1910	1910	0
159	20241206	163100	879128576	1910	1910	1910	1910	0
160	20241206	163000	879128576	1910	1910	1910	1910	0
161	20241206	162900	879128576	1910	1910	1910	1910	0
162	20241206	162800	879128576	1910	1910	1910	1910	0
163	20241206	162700	879128576	1910	1910	1910	1910	0
164	20241206	162600	879128576	1910	1910	1910	1910	0
165	20241206	162500	879128576	1910	1910	1910	1910	0
166	20241206	162400	879128576	1910	1910	1910	1910	0
167	20241206	162300	879128576	1910	1910	1910	1910	0
168	20241206	162200	879128576	1910	1910	1910	1910	0
169	20241206	162100	879128576	1910	1910	1910	1910	0
170	20241206	162000	879128576	1910	1910	1910	1910	0
171	20241206	161900	879128576	1910	1910	1910	1910	0
172	20241206	161800	879128576	1910	1910	1910	1910	0
173	20241206	161700	879128576	1910	1910	1910	1910	0
174	20241206	161600	879128576	1910	1910	1910	1910	0
175	20241206	161500	879128576	1910	1910	1910	1910	0
176	20241206	161400	879128576	1910	1910	1910	1910	0
177	20241206	161300	879128576	1910	1910	1910	1910	0
178	20241206	161200	879128576	1910	1910	1910	1910	0
179	20241206	161100	879128576	1910	1910	1910	1910	0
180	20241206	161000	879128576	1910	1910	1910	1910	0
181	20241206	160900	879128576	1910	1910	1910	1910	0
182	20241206	160800	879128576	1910	1910	1910	1910	5273
183	20241206	160700	879128576	1910	1910	1910	1910	0
184	20241206	160600	879128576	1910	1910	1910	1910	0
185	20241206	160500	879128576	1910	1910	1910	1910	0
186	20241206	160400	879128576	1910	1910	1910	1910	0
187	20241206	160300	879128576	1910	1910	1910	1910	0
188	20241206	160200	879128576	1910	1910	1910	1910	0
189	20241206	160100	879128576	1910	1910	1910	1910	0
190	20241206	160000	879128576	1910	1910	1910	1910	0
191	20241206	155900	879128576	1910	1910	1910	1910	0
192	20241206	155800	879128576	1910	1910	1910	1910	0
193	20241206	155700	879128576	1910	1910	1910	1910	0
194	20241206	155600	879128576	1910	1910	1910	1910	0
195	20241206	155500	879128576	1910	1910	1910	1910	0
196	20241206	155400	879128576	1910	1910	1910	1910	0
197	20241206	155300	879128576	1910	1910	1910	1910	0
198	20241206	155200	879128576	1910	1910	1910	1910	0
199	20241206	155100	879128576	1910	1910	1910	1910	0
200	20241206	155000	879128576	1910	1910	1910	1910	0
201	20241206	154900	879128576	1910	1910	1910	1910	0
202	20241206	154800	879128576	1910	1910	1910	1910	0
203	20241206	154700	879128576	1910	1910	1910	1910	0
204	20241206	154600	879128576	1910	1910	1910	1910	0
205	20241206	154500	879128576	1910	1910	1910	1910	0
206	20241206	154400	879128576	1910	1910	1910	1910	0
207	20241206	154300	879128576	1910	1910	1910	1910	0
208	20241206	154200	879128576	1910	1910	1910	1910	0
209	20241206	154100	879128576	1910	1910	1910	1910	0
210	20241206	154000	879128576	1910	1910	1910	1910	0
211	20241206	153900	879128576	1910	1910	1910	1910	0
212	20241206	153800	879128576	1910	1910	1910	1910	5273
213	20241206	153700	879128576	1910	1910	1910	1910	0
214	20241206	153600	879128576	1910	1910	1910	1910	0
215	20241206	153500	879128576	1910	1910	1910	1910	0
216	20241206	153400	879128576	1910	1910	1910	1910	0
217	20241206	153300	879128576	1910	1910	1910	1910	0
218	20241206	153200	879128576	1910	1910	1910	1910	0
219	20241206	153100	879128576	1910	1910	1910	1910	0
220	20241206	153000	879128576	1910	1910	1910	1910	5273
221	20241206	152900	869057146	1910	1910	1910	1910	0
222	20241206	152800	869057146	1910	1910	1910	1910	0
223	20241206	152700	869057146	1910	1910	1910	1910	0
224	20241206	152600	869057146	1910	1910	1910	1910	0
225	20241206	152500	869057146	1910	1910	1910	1910	0
226	20241206	152400	869057146	1910	1910	1910	1910	0
227	20241206	152300	869057146	1910	1910	1910	1910	0
228	20241206	152200	869057146	1910	1910	1910	1910	0
229	20241206	152100	869057146	1910	1910	1910	1910	0
230	20241206	152000	869057146	1910	1910	1910	1910	0
231	20241206	151900	869057146	1910	1907	1910	1905	548
232	20241206	151800	868012196	1911	1904	1911	1904	28
233	20241206	151700	867958877	1911	1910	1911	1910	798
234	20241206	151600	866434696	1911	1909	1911	1909	302
235	20241206	151500	865857877	1910	1910	1910	1909	505
236	20241206	151400	864893649	1910	1909	1910	1897	3326
237	20241206	151300	858546865	1895	1900	1912	1894	7875
238	20241206	151200	843621546	1900	1914	1914	1898	7424
239	20241206	151100	829514465	1914	1914	1914	1914	10
240	20241206	151000	829495325	1915	1905	1915	1904	532
241	20241206	150900	828480280	1915	1915	1915	1915	200
242	20241206	150800	828097280	1919	1919	1919	1914	102
243	20241206	150700	827902042	1918	1918	1918	1918	18
244	20241206	150600	827867518	1901	1908	1908	1901	3000
245	20241206	150500	822153944	1907	1916	1916	1907	5000
246	20241206	150400	812603750	1919	1919	1919	1919	0
247	20241206	150300	812603750	1919	1919	1919	1919	0
248	20241206	150200	812603750	1919	1919	1919	1919	9
249	20241206	150100	812586479	1919	1919	1919	1919	3423
250	20241206	150000	806017742	1919	1919	1919	1919	1
251	20241206	145900	806015823	1912	1920	1920	1912	3935
252	20241206	145800	798486440	1920	1920	1920	1920	0
253	20241206	145700	798486440	1920	1917	1920	1915	151
254	20241206	145600	798197168	1920	1920	1920	1920	339
255	20241206	145500	797546288	1920	1920	1920	1920	0
256	20241206	145400	797546288	1920	1920	1920	1920	0
257	20241206	145300	797546288	1920	1920	1920	1920	1719
258	20241206	145200	794245808	1920	1920	1920	1920	120
259	20241206	145100	794015408	1920	1920	1920	1920	0
260	20241206	145000	794015408	1920	1920	1920	1920	0
261	20241206	144900	794015408	1920	1920	1920	1916	155
262	20241206	144800	793718404	1920	1920	1920	1920	0
263	20241206	144700	793718404	1920	1920	1920	1920	145
264	20241206	144600	793440004	1920	1920	1920	1920	215
265	20241206	144500	793027204	1932	1925	1932	1923	3063
266	20241206	144400	787120545	1935	1935	1935	1935	0
267	20241206	144300	787120545	1935	1935	1935	1935	300
268	20241206	144200	786540045	1935	1935	1935	1923	4011
269	20241206	144100	778812570	1935	1935	1935	1935	0
270	20241206	144000	778812570	1935	1935	1935	1935	0
271	20241206	143900	778812570	1935	1935	1935	1935	1
272	20241206	143800	778810635	1928	1930	1936	1928	2531
273	20241206	143700	773930799	1930	1936	1936	1930	1004
274	20241206	143600	771993037	1936	1936	1936	1936	0
275	20241206	143500	771993037	1936	1928	1936	1928	1481
276	20241206	143400	769137661	1928	1928	1928	1928	0
277	20241206	143300	769137661	1928	1925	1928	1925	301
278	20241206	143200	768558233	1928	1928	1928	1928	0
279	20241206	143100	768558233	1928	1928	1928	1928	0
280	20241206	143000	768558233	1928	1925	1928	1925	500
281	20241206	142900	767595472	1925	1925	1925	1925	0
282	20241206	142800	767595472	1925	1925	1925	1925	0
283	20241206	142700	767595472	1925	1925	1925	1925	0
284	20241206	142600	767595472	1925	1925	1925	1925	21
285	20241206	142500	767555047	1928	1936	1936	1928	303
286	20241206	142400	766970855	1928	1936	1936	1928	850
287	20241206	142300	765331759	1936	1935	1936	1928	311
288	20241206	142200	764732073	1935	1935	1935	1935	0
289	20241206	142100	764732073	1935	1935	1935	1935	0
290	20241206	142000	764732073	1935	1935	1935	1935	0
291	20241206	141900	764732073	1935	1935	1935	1935	0
292	20241206	141800	764732073	1935	1935	1935	1935	0
293	20241206	141700	764732073	1935	1935	1935	1935	0
294	20241206	141600	764732073	1935	1935	1935	1935	0
295	20241206	141500	764732073	1935	1935	1935	1935	0
296	20241206	141400	764732073	1935	1935	1935	1935	0
297	20241206	141300	764732073	1935	1935	1935	1935	0
298	20241206	141200	764732073	1935	1934	1935	1934	1842
299	20241206	141100	761167842	1930	1930	1930	1930	1330
300	20241206	141000	758600942	1930	1928	1930	1928	3558
301	20241206	140900	751741110	1928	1928	1928	1928	0
302	20241206	140800	751741110	1928	1928	1928	1928	0
303	20241206	140700	751741110	1928	1928	1928	1928	0
304	20241206	140600	751741110	1928	1928	1928	1928	51
305	20241206	140500	751642782	1928	1928	1928	1928	500
306	20241206	140400	750678782	1925	1925	1925	1925	182
307	20241206	140300	750328432	1928	1928	1928	1928	0
308	20241206	140200	750328432	1928	1928	1928	1928	0
309	20241206	140100	750328432	1928	1928	1928	1928	0
310	20241206	140000	750328432	1928	1928	1928	1928	15
311	20241206	135900	750299512	1925	1925	1925	1925	0
312	20241206	135800	750299512	1925	1925	1925	1925	0
313	20241206	135700	750299512	1925	1925	1925	1925	0
314	20241206	135600	750299512	1925	1925	1925	1925	0
315	20241206	135500	750299512	1925	1925	1925	1925	49
316	20241206	135400	750205187	1925	1925	1925	1925	1
317	20241206	135300	750203262	1928	1928	1928	1928	0
318	20241206	135200	750203262	1928	1928	1928	1928	0
319	20241206	135100	750203262	1928	1928	1928	1928	0
320	20241206	135000	750203262	1928	1928	1928	1928	0
321	20241206	134900	750203262	1928	1928	1928	1928	0
322	20241206	134800	750203262	1928	1928	1928	1928	0
323	20241206	134700	750203262	1928	1927	1928	1927	5
324	20241206	134600	750193625	1929	1929	1929	1929	0
325	20241206	134500	750193625	1929	1929	1929	1929	0
326	20241206	134400	750193625	1929	1929	1929	1929	0
327	20241206	134300	750193625	1929	1929	1929	1929	0
328	20241206	134200	750193625	1929	1929	1929	1929	0
329	20241206	134100	750193625	1929	1929	1929	1929	0
330	20241206	134000	750193625	1929	1929	1929	1929	0
331	20241206	133900	750193625	1929	1929	1929	1929	0
332	20241206	133800	750193625	1929	1929	1929	1929	0
333	20241206	133700	750193625	1929	1929	1929	1929	1
334	20241206	133600	750191696	1910	1920	1920	1910	4500
335	20241206	133500	741584370	1929	1929	1929	1929	0
336	20241206	133400	741584370	1929	1929	1929	1929	100
337	20241206	133300	741391470	1929	1929	1929	1929	1
338	20241206	133200	741389541	1920	1920	1920	1920	0
339	20241206	133100	741389541	1920	1920	1920	1920	769
340	20241206	133000	739913061	1920	1920	1920	1920	0
341	20241206	132900	739913061	1920	1920	1920	1920	1
342	20241206	132800	739911141	1917	1922	1922	1917	1676
343	20241206	132700	736691359	1930	1930	1930	1930	0
344	20241206	132600	736691359	1930	1930	1930	1930	0
345	20241206	132500	736691359	1930	1930	1930	1930	0
346	20241206	132400	736691359	1930	1930	1930	1930	776
347	20241206	132300	735193679	1930	1930	1930	1930	1
348	20241206	132200	735191749	1922	1922	1922	1922	0
349	20241206	132100	735191749	1922	1922	1922	1922	0
350	20241206	132000	735191749	1922	1922	1922	1922	0
351	20241206	131900	735191749	1922	1922	1922	1922	320
352	20241206	131800	734576709	1930	1930	1930	1930	500
353	20241206	131700	733611709	1930	1930	1930	1930	300
354	20241206	131600	733032709	1929	1929	1929	1929	0
355	20241206	131500	733032709	1929	1929	1929	1929	0
356	20241206	131400	733032709	1929	1929	1929	1929	0
357	20241206	131300	733032709	1929	1929	1929	1929	200
358	20241206	131200	732646909	1930	1930	1930	1930	277
359	20241206	131100	732112299	1930	1930	1930	1930	23
360	20241206	131000	732067909	1930	1930	1930	1930	100
361	20241206	130900	731874909	1929	1929	1929	1929	0
362	20241206	130800	731874909	1929	1929	1929	1929	386
363	20241206	130700	731130315	1929	1929	1929	1929	0
364	20241206	130600	731130315	1929	1929	1929	1929	0
365	20241206	130500	731130315	1929	1929	1929	1929	0
366	20241206	130400	731130315	1929	1923	1929	1923	168
367	20241206	130300	730807239	1929	1929	1929	1929	0
368	20241206	130200	730807239	1929	1929	1929	1929	5
369	20241206	130100	730797594	1929	1929	1929	1929	9
370	20241206	130000	730780233	1929	1929	1929	1929	15
371	20241206	125900	730751298	1930	1930	1930	1930	0
372	20241206	125800	730751298	1930	1930	1930	1930	0
373	20241206	125700	730751298	1930	1930	1930	1930	15
374	20241206	125600	730722348	1929	1929	1929	1929	281
375	20241206	125500	730180299	1926	1930	1930	1926	754
376	20241206	125400	728725981	1936	1936	1936	1936	0
377	20241206	125300	728725981	1936	1931	1936	1930	176
378	20241206	125200	728386150	1931	1931	1931	1931	0
379	20241206	125100	728386150	1931	1939	1939	1931	12123
380	20241206	125000	704941205	1939	1940	1940	1939	1048
381	20241206	124900	702908633	1950	1950	1950	1950	0
382	20241206	124800	702908633	1950	1949	1950	1949	11
383	20241206	124700	702887188	1950	1950	1950	1950	200
384	20241206	124600	702497188	1950	1941	1950	1941	501
385	20241206	124500	701524738	1950	1950	1950	1950	0
386	20241206	124400	701524738	1950	1950	1950	1950	9
387	20241206	124300	701507188	1950	1950	1950	1950	0
388	20241206	124200	701507188	1950	1950	1950	1950	0
389	20241206	124100	701507188	1950	1950	1950	1950	14
390	20241206	124000	701479888	1951	1951	1951	1951	0
391	20241206	123900	701479888	1951	1951	1951	1951	72
392	20241206	123800	701339416	1951	1950	1951	1950	401
393	20241206	123700	700557465	1950	1950	1950	1950	10
394	20241206	123600	700537965	1950	1950	1950	1950	0
395	20241206	123500	700537965	1950	1950	1950	1950	0
396	20241206	123400	700537965	1950	1950	1950	1950	0
397	20241206	123300	700537965	1950	1950	1950	1950	0
398	20241206	123200	700537965	1950	1950	1950	1950	0
399	20241206	123100	700537965	1950	1950	1950	1950	1
400	20241206	123000	700536015	1940	1940	1940	1940	0
401	20241206	122900	700536015	1940	1940	1940	1940	0
402	20241206	122800	700536015	1940	1941	1941	1940	2198
403	20241206	122700	696270759	1950	1950	1950	1950	1
404	20241206	122600	696268809	1941	1941	1941	1941	1311
405	20241206	122500	693724158	1941	1941	1941	1941	0
406	20241206	122400	693724158	1941	1941	1941	1941	3920
407	20241206	122300	686115438	1950	1950	1950	1950	0
408	20241206	122200	686115438	1950	1950	1950	1950	1
409	20241206	122100	686113488	1941	1941	1941	1941	0
410	20241206	122000	686113488	1941	1941	1941	1941	70
411	20241206	121900	685977618	1951	1951	1951	1951	300
412	20241206	121800	685392318	1951	1951	1951	1951	0
413	20241206	121700	685392318	1951	1951	1951	1951	71
414	20241206	121600	685253797	1950	1950	1950	1950	0
415	20241206	121500	685253797	1950	1950	1950	1950	10
416	20241206	121400	685234297	1950	1957	1957	1950	4874
417	20241206	121300	675725160	1957	1957	1957	1957	0
418	20241206	121200	675725160	1957	1957	1957	1957	2000
419	20241206	121100	671811160	1957	1957	1957	1957	0
420	20241206	121000	671811160	1957	1957	1957	1957	0
421	20241206	120900	671811160	1957	1957	1957	1957	0
422	20241206	120800	671811160	1957	1957	1957	1957	0
423	20241206	120700	671811160	1957	1957	1957	1957	1
424	20241206	120600	671809203	1950	1950	1950	1950	0
425	20241206	120500	671809203	1950	1950	1950	1950	0
426	20241206	120400	671809203	1950	1950	1950	1950	0
427	20241206	120300	671809203	1950	1950	1950	1950	0
428	20241206	120200	671809203	1950	1950	1950	1950	0
429	20241206	120100	671809203	1950	1956	1956	1950	4529
430	20241206	120000	662958323	1950	1950	1950	1950	0
431	20241206	115900	662958323	1950	1950	1950	1950	0
432	20241206	115800	662958323	1950	1950	1950	1950	0
433	20241206	115700	662958323	1950	1950	1950	1950	0
434	20241206	115600	662958323	1950	1950	1950	1950	147
435	20241206	115500	662671673	1940	1949	1949	1940	55
436	20241206	115400	662564523	1949	1949	1949	1949	0
437	20241206	115300	662564523	1949	1949	1949	1949	1
438	20241206	115200	662562574	1940	1940	1940	1940	0
439	20241206	115100	662562574	1940	1940	1940	1940	0
440	20241206	115000	662562574	1940	1940	1940	1940	0
441	20241206	114900	662562574	1940	1940	1940	1940	0
442	20241206	114800	662562574	1940	1940	1940	1940	0
443	20241206	114700	662562574	1940	1948	1948	1940	111
444	20241206	114600	662346434	1949	1949	1949	1949	1
445	20241206	114500	662344485	1939	1939	1939	1939	0
446	20241206	114400	662344485	1939	1940	1940	1939	61
447	20241206	114300	662226151	1940	1940	1940	1940	0
448	20241206	114200	662226151	1940	1940	1940	1940	0
449	20241206	114100	662226151	1940	1940	1940	1940	0
450	20241206	114000	662226151	1940	1940	1940	1940	1
451	20241206	113900	662224211	1950	1950	1950	1950	0
452	20241206	113800	662224211	1950	1950	1950	1950	0
453	20241206	113700	662224211	1950	1950	1950	1950	0
454	20241206	113600	662224211	1950	1950	1950	1950	0
455	20241206	113500	662224211	1950	1950	1950	1950	0
456	20241206	113400	662224211	1950	1940	1950	1939	183
457	20241206	113300	661869198	1940	1940	1940	1940	70
458	20241206	113200	661733398	1950	1950	1950	1950	0
459	20241206	113100	661733398	1950	1950	1950	1950	0
460	20241206	113000	661733398	1950	1950	1950	1950	45
461	20241206	112900	661645648	1950	1950	1950	1950	0
462	20241206	112800	661645648	1950	1950	1950	1950	0
463	20241206	112700	661645648	1950	1950	1950	1950	0
464	20241206	112600	661645648	1950	1950	1950	1950	0
465	20241206	112500	661645648	1950	1950	1950	1950	1000
466	20241206	112400	659695648	1950	1941	1950	1939	383
467	20241206	112300	658952788	1950	1944	1950	1944	1000
468	20241206	112200	657005674	1944	1944	1944	1944	0
469	20241206	112100	657005674	1944	1944	1944	1944	0
470	20241206	112000	657005674	1944	1944	1944	1944	4
471	20241206	111900	656997898	1944	1942	1944	1942	789
472	20241206	111800	655464942	1942	1942	1942	1942	1
473	20241206	111700	655463000	1936	1932	1936	1932	4158
474	20241206	111600	647417013	1931	1931	1931	1931	14
475	20241206	111500	647389979	1932	1932	1932	1932	1
476	20241206	111400	647388047	1929	1929	1929	1929	0
477	20241206	111300	647388047	1929	1932	1932	1929	85
478	20241206	111200	647224013	1932	1935	1935	1932	321
479	20241206	111100	646602918	1935	1935	1935	1935	0
480	20241206	111000	646602918	1935	1935	1935	1935	0
481	20241206	110900	646602918	1935	1934	1935	1929	105
482	20241206	110800	646400256	1935	1935	1935	1933	27
483	20241206	110700	646348015	1935	1935	1935	1935	5
484	20241206	110600	646338340	1935	1935	1935	1935	2
485	20241206	110500	646334470	1935	1935	1935	1935	2
486	20241206	110400	646330600	1936	1936	1936	1936	156
487	20241206	110300	646028584	1936	1942	1943	1936	289
488	20241206	110200	645468965	1943	1943	1943	1943	1
489	20241206	110100	645467022	1943	1936	1943	1930	267
490	20241206	110000	644951587	1924	1924	1930	1924	2702
491	20241206	105900	639742996	1925	1924	1925	1924	1745
492	20241206	105800	636385615	1916	1925	1925	1916	10
493	20241206	105700	636366410	1916	1927	1927	1916	19
494	20241206	105600	636329906	1927	1928	1928	1927	9
495	20241206	105500	636312556	1929	1929	1929	1929	0
496	20241206	105400	636312556	1929	1917	1929	1900	9267
497	20241206	105300	618691242	1917	1934	1934	1917	6791
498	20241206	105200	605594964	1934	1948	1948	1934	1602
499	20241206	105100	602487709	1949	1949	1949	1949	52
500	20241206	105000	602386361	1950	1951	1951	1950	2
501	20241206	104900	602382460	1952	1952	1952	1952	0
502	20241206	104800	602382460	1952	1958	1958	1952	51
503	20241206	104700	602282608	1958	1957	1958	1953	106
504	20241206	104600	602075375	1958	1960	1960	1958	102
505	20241206	104500	601875458	1960	1960	1960	1960	490
506	20241206	104400	600915058	1960	1960	1960	1960	7
507	20241206	104300	600901338	1940	1940	1962	1940	5058
508	20241206	104200	591084418	1944	1946	1963	1935	10392
509	20241206	104100	570743577	1947	1951	1951	1947	204
510	20241206	104000	570345782	1951	1953	1953	1951	3
511	20241206	103900	570339926	1954	1953	1954	1952	203
512	20241206	103800	569943368	1954	1951	1954	1951	201
513	20241206	103700	569550717	1951	1954	1954	1947	407
514	20241206	103600	568756357	1951	1954	1954	1951	5207
515	20241206	103500	558592088	1955	1953	1955	1953	100
516	20241206	103400	558396670	1953	1949	1953	1949	104
517	20241206	103300	558193574	1949	1941	1949	1941	500
518	20241206	103200	557220169	1932	1946	1947	1932	464
519	20241206	103100	556322249	1941	1940	1941	1940	1970
520	20241206	103000	552498483	1941	1937	1941	1932	3732
521	20241206	102900	545274642	1934	1939	1939	1932	1301
522	20241206	102800	542755915	1939	1941	1941	1939	27
523	20241206	102700	542703511	1941	1934	1941	1934	2
524	20241206	102600	542699636	1944	1948	1948	1925	1776
525	20241206	102500	539269373	1949	1949	1949	1948	3
526	20241206	102400	539263527	1934	1935	1935	1934	10146
527	20241206	102300	519641129	1934	1935	1935	1934	3604
528	20241206	102200	512667573	1935	1927	1935	1927	1812
529	20241206	102100	509161982	1929	1927	1929	1920	260
530	20241206	102000	508662644	1927	1935	1935	1927	5904
531	20241206	101900	497244938	1935	1946	1946	1935	2854
532	20241206	101800	491722382	1935	1946	1959	1932	771
533	20241206	101700	490220110	1946	1944	1946	1943	302
534	20241206	101600	489633030	1943	1919	1943	1901	431
535	20241206	101500	488801615	1919	1943	1946	1850	18155
536	20241206	101400	454131020	1943	1957	1957	1943	12134
537	20241206	101300	430509362	1955	1957	1957	1955	182
538	20241206	101200	430153191	1954	1958	1958	1954	29
539	20241206	101100	430096495	1960	1960	1960	1960	34
540	20241206	101000	430029855	1960	1960	1960	1960	129
541	20241206	100900	429777015	1960	1960	1960	1960	3
542	20241206	100800	429771135	1960	1963	1964	1960	155
543	20241206	100700	429467322	1963	1964	1964	1963	2004
544	20241206	100600	425531467	1973	1973	1973	1973	11
545	20241206	100500	425509764	1973	1973	1973	1973	0
546	20241206	100400	425509764	1973	1973	1973	1973	2
547	20241206	100300	425505818	1974	1974	1974	1974	11
548	20241206	100200	425484104	1974	1974	1974	1974	1
549	20241206	100100	425482130	1974	1974	1974	1974	1
550	20241206	100000	425480156	1971	1969	1971	1969	2279
551	20241206	095900	420990347	1969	1947	1969	1946	10224
552	20241206	095800	401026529	1952	1952	1952	1952	10
553	20241206	095700	401007009	1952	1947	1953	1947	111
554	20241206	095600	400790876	1947	1949	1950	1947	591
555	20241206	095500	399639078	1953	1948	1953	1948	310
556	20241206	095400	399034015	1948	1955	1955	1948	5662
557	20241206	095300	387988061	1954	1954	1954	1954	13
558	20241206	095200	387962659	1969	1969	1969	1969	0
559	20241206	095100	387962659	1969	1969	1969	1969	0
560	20241206	095000	387962659	1969	1969	1969	1969	1
561	20241206	094900	387960690	1969	1956	1969	1956	1001
562	20241206	094800	386002721	1956	1956	1956	1956	80
563	20241206	094700	385846241	1956	1957	1957	1956	110
564	20241206	094600	385631071	1970	1970	1970	1970	0
565	20241206	094500	385631071	1970	1970	1970	1970	6
566	20241206	094400	385619251	1969	1969	1969	1969	2000
567	20241206	094300	381681251	1969	1969	1969	1969	2
568	20241206	094200	381677313	1970	1967	1970	1967	547
569	20241206	094100	380600108	1969	1969	1969	1969	2930
570	20241206	094000	374830938	1969	1950	1969	1950	1403
571	20241206	093900	372095031	1969	1955	1969	1950	1818
572	20241206	093800	368542368	1971	1955	1971	1955	2
573	20241206	093700	368538442	1955	1952	1971	1950	218
574	20241206	093600	368112974	1952	1979	1979	1952	15479
575	20241206	093500	337824006	1979	1965	1979	1965	246
576	20241206	093400	337340252	1965	1990	1990	1965	725
577	20241206	093300	335913982	1990	1990	1990	1966	735
578	20241206	093200	334461259	1966	1989	1990	1960	4282
579	20241206	093100	325975824	1990	1995	1995	1990	1955
580	20241206	093000	322078826	2005	1995	2005	1995	196
581	20241206	092900	321687796	2005	2005	2005	2005	0
582	20241206	092800	321687796	2005	1995	2005	1995	481
583	20241206	092700	320728191	1994	2020	2020	1994	18013
584	20241206	092600	284657880	2010	2010	2010	2010	115
585	20241206	092500	284426730	2010	2020	2020	2010	2284
586	20241206	092400	279822120	2020	2020	2020	2020	249
587	20241206	092300	279319140	2020	2020	2020	2020	1
588	20241206	092200	279317120	2020	2020	2020	2020	327
589	20241206	092100	278656580	2020	2020	2020	2020	11
590	20241206	092000	278634360	2020	2005	2020	2000	1173
591	20241206	091900	276282530	2005	2010	2025	2000	1951
592	20241206	091800	272374255	2010	2020	2020	2010	3966
593	20241206	091700	264373885	2030	2020	2030	2020	82
594	20241206	091600	264207695	2020	2025	2025	2020	746
595	20241206	091500	262700760	2025	2030	2030	2025	1163
596	20241206	091400	260339920	2025	2010	2025	2010	415
597	20241206	091300	259501045	2010	2025	2030	2010	4848
598	20241206	091200	249708015	2035	2030	2035	2015	12784
599	20241206	091100	223879650	2040	2055	2055	2030	7777
600	20241206	091000	207996575	2055	2070	2070	2055	3867
601	20241206	090900	200026990	2075	2100	2100	2060	16522
602	20241206	090800	165835605	2095	2085	2105	2085	7478
603	20241206	090700	150143480	2090	2080	2090	2070	3791
604	20241206	090600	142262680	2080	2090	2095	2070	10540
605	20241206	090500	120283595	2080	2080	2090	2080	2140
606	20241206	090400	115823725	2075	2075	2090	2075	879
607	20241206	090300	113999785	2095	2075	2095	2075	2585
608	20241206	090200	108601305	2070	2065	2090	2065	3818
609	20241206	090100	100662595	2065	2110	2140	2035	30578
610	20241206	090000	36701370	2110	2030	2110	2030	17751