KissMeData/046120/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	192900	108236370	1935	1935	1935	1935	392
3	20241213	192800	108236370	1935	1935	1935	1935	0
4	20241213	192700	108236370	1935	1935	1935	1935	0
5	20241213	192600	108236370	1935	1935	1935	1935	0
6	20241213	192500	108236370	1935	1935	1935	1935	0
7	20241213	192400	108236370	1935	1935	1935	1935	0
8	20241213	192300	108236370	1935	1935	1935	1935	0
9	20241213	192200	108236370	1935	1935	1935	1935	0
10	20241213	192100	108236370	1935	1935	1935	1935	0
11	20241213	192000	108236370	1935	1935	1935	1935	0
12	20241213	191900	108236370	1935	1935	1935	1935	0
13	20241213	191800	108236370	1935	1935	1935	1935	0
14	20241213	191700	108236370	1935	1935	1935	1935	0
15	20241213	191600	108236370	1935	1935	1935	1935	0
16	20241213	191500	108236370	1935	1935	1935	1935	0
17	20241213	191400	108236370	1935	1935	1935	1935	0
18	20241213	191300	108236370	1935	1935	1935	1935	0
19	20241213	191200	108236370	1935	1935	1935	1935	0
20	20241213	191100	108236370	1935	1935	1935	1935	0
21	20241213	191000	108236370	1935	1935	1935	1935	0
22	20241213	190900	108236370	1935	1935	1935	1935	0
23	20241213	190800	108236370	1935	1935	1935	1935	0
24	20241213	190700	108236370	1935	1935	1935	1935	0
25	20241213	190600	108236370	1935	1935	1935	1935	0
26	20241213	190500	108236370	1935	1935	1935	1935	0
27	20241213	190400	108236370	1935	1935	1935	1935	0
28	20241213	190300	108236370	1935	1935	1935	1935	0
29	20241213	190200	108236370	1935	1935	1935	1935	0
30	20241213	190100	108236370	1935	1935	1935	1935	0
31	20241213	190000	108236370	1935	1935	1935	1935	0
32	20241213	185900	108236370	1935	1935	1935	1935	392
33	20241213	185800	108236370	1935	1935	1935	1935	0
34	20241213	185700	108236370	1935	1935	1935	1935	0
35	20241213	185600	108236370	1935	1935	1935	1935	0
36	20241213	185500	108236370	1935	1935	1935	1935	0
37	20241213	185400	108236370	1935	1935	1935	1935	0
38	20241213	185300	108236370	1935	1935	1935	1935	0
39	20241213	185200	108236370	1935	1935	1935	1935	0
40	20241213	185100	108236370	1935	1935	1935	1935	0
41	20241213	185000	108236370	1935	1935	1935	1935	0
42	20241213	184900	108236370	1935	1935	1935	1935	0
43	20241213	184800	108236370	1935	1935	1935	1935	0
44	20241213	184700	108236370	1935	1935	1935	1935	0
45	20241213	184600	108236370	1935	1935	1935	1935	0
46	20241213	184500	108236370	1935	1935	1935	1935	0
47	20241213	184400	108236370	1935	1935	1935	1935	0
48	20241213	184300	108236370	1935	1935	1935	1935	0
49	20241213	184200	108236370	1935	1935	1935	1935	0
50	20241213	184100	108236370	1935	1935	1935	1935	0
51	20241213	184000	108236370	1935	1935	1935	1935	0
52	20241213	183900	108236370	1935	1935	1935	1935	0
53	20241213	183800	108236370	1935	1935	1935	1935	0
54	20241213	183700	108236370	1935	1935	1935	1935	0
55	20241213	183600	108236370	1935	1935	1935	1935	0
56	20241213	183500	108236370	1935	1935	1935	1935	0
57	20241213	183400	108236370	1935	1935	1935	1935	0
58	20241213	183300	108236370	1935	1935	1935	1935	0
59	20241213	183200	108236370	1935	1935	1935	1935	0
60	20241213	183100	108236370	1935	1935	1935	1935	0
61	20241213	183000	108236370	1935	1935	1935	1935	0
62	20241213	182900	108236370	1935	1935	1935	1935	392
63	20241213	182800	108236370	1935	1935	1935	1935	0
64	20241213	182700	108236370	1935	1935	1935	1935	0
65	20241213	182600	108236370	1935	1935	1935	1935	0
66	20241213	182500	108236370	1935	1935	1935	1935	0
67	20241213	182400	108236370	1935	1935	1935	1935	0
68	20241213	182300	108236370	1935	1935	1935	1935	0
69	20241213	182200	108236370	1935	1935	1935	1935	0
70	20241213	182100	108236370	1935	1935	1935	1935	0
71	20241213	182000	108236370	1935	1935	1935	1935	0
72	20241213	181900	108236370	1935	1935	1935	1935	0
73	20241213	181800	108236370	1935	1935	1935	1935	0
74	20241213	181700	108236370	1935	1935	1935	1935	0
75	20241213	181600	108236370	1935	1935	1935	1935	0
76	20241213	181500	108236370	1935	1935	1935	1935	0
77	20241213	181400	108236370	1935	1935	1935	1935	0
78	20241213	181300	108236370	1935	1935	1935	1935	0
79	20241213	181200	108236370	1935	1935	1935	1935	0
80	20241213	181100	108236370	1935	1935	1935	1935	0
81	20241213	181000	108236370	1935	1935	1935	1935	0
82	20241213	180900	108236370	1935	1935	1935	1935	0
83	20241213	180800	108236370	1935	1935	1935	1935	0
84	20241213	180700	108236370	1935	1935	1935	1935	0
85	20241213	180600	108236370	1935	1935	1935	1935	0
86	20241213	180500	108236370	1935	1935	1935	1935	0
87	20241213	180400	108236370	1935	1935	1935	1935	0
88	20241213	180300	108236370	1935	1935	1935	1935	0
89	20241213	180200	108236370	1935	1935	1935	1935	0
90	20241213	180100	108236370	1935	1935	1935	1935	0
91	20241213	180000	108236370	1935	1935	1935	1935	0
92	20241213	175900	108236370	1935	1935	1935	1935	392
93	20241213	175800	108236370	1935	1935	1935	1935	0
94	20241213	175700	108236370	1935	1935	1935	1935	0
95	20241213	175600	108236370	1935	1935	1935	1935	0
96	20241213	175500	108236370	1935	1935	1935	1935	0
97	20241213	175400	108236370	1935	1935	1935	1935	0
98	20241213	175300	108236370	1935	1935	1935	1935	0
99	20241213	175200	108236370	1935	1935	1935	1935	0
100	20241213	175100	108236370	1935	1935	1935	1935	0
101	20241213	175000	108236370	1935	1935	1935	1935	0
102	20241213	174900	108236370	1935	1935	1935	1935	0
103	20241213	174800	108236370	1935	1935	1935	1935	0
104	20241213	174700	108236370	1935	1935	1935	1935	0
105	20241213	174600	108236370	1935	1935	1935	1935	0
106	20241213	174500	108236370	1935	1935	1935	1935	0
107	20241213	174400	108236370	1935	1935	1935	1935	0
108	20241213	174300	108236370	1935	1935	1935	1935	0
109	20241213	174200	108236370	1935	1935	1935	1935	0
110	20241213	174100	108236370	1935	1935	1935	1935	0
111	20241213	174000	108236370	1935	1935	1935	1935	0
112	20241213	173900	108236370	1935	1935	1935	1935	0
113	20241213	173800	108236370	1935	1935	1935	1935	0
114	20241213	173700	108236370	1935	1935	1935	1935	0
115	20241213	173600	108236370	1935	1935	1935	1935	0
116	20241213	173500	108236370	1935	1935	1935	1935	0
117	20241213	173400	108236370	1935	1935	1935	1935	0
118	20241213	173300	108236370	1935	1935	1935	1935	0
119	20241213	173200	108236370	1935	1935	1935	1935	0
120	20241213	173100	108236370	1935	1935	1935	1935	0
121	20241213	173000	108236370	1935	1935	1935	1935	0
122	20241213	172900	108236370	1935	1935	1935	1935	392
123	20241213	172800	108236370	1935	1935	1935	1935	0
124	20241213	172700	108236370	1935	1935	1935	1935	0
125	20241213	172600	108236370	1935	1935	1935	1935	0
126	20241213	172500	108236370	1935	1935	1935	1935	0
127	20241213	172400	108236370	1935	1935	1935	1935	0
128	20241213	172300	108236370	1935	1935	1935	1935	0
129	20241213	172200	108236370	1935	1935	1935	1935	0
130	20241213	172100	108236370	1935	1935	1935	1935	0
131	20241213	172000	108236370	1935	1935	1935	1935	0
132	20241213	171900	108236370	1935	1935	1935	1935	0
133	20241213	171800	108236370	1935	1935	1935	1935	0
134	20241213	171700	108236370	1935	1935	1935	1935	0
135	20241213	171600	108236370	1935	1935	1935	1935	0
136	20241213	171500	108236370	1935	1935	1935	1935	0
137	20241213	171400	108236370	1935	1935	1935	1935	0
138	20241213	171300	108236370	1935	1935	1935	1935	0
139	20241213	171200	108236370	1935	1935	1935	1935	0
140	20241213	171100	108236370	1935	1935	1935	1935	0
141	20241213	171000	108236370	1935	1935	1935	1935	0
142	20241213	170900	108236370	1935	1935	1935	1935	0
143	20241213	170800	108236370	1935	1935	1935	1935	0
144	20241213	170700	108236370	1935	1935	1935	1935	0
145	20241213	170600	108236370	1935	1935	1935	1935	0
146	20241213	170500	108236370	1935	1935	1935	1935	0
147	20241213	170400	108236370	1935	1935	1935	1935	0
148	20241213	170300	108236370	1935	1935	1935	1935	0
149	20241213	170200	108236370	1935	1935	1935	1935	0
150	20241213	170100	108236370	1935	1935	1935	1935	0
151	20241213	170000	108236370	1935	1935	1935	1935	0
152	20241213	165900	108236370	1935	1935	1935	1935	392
153	20241213	165800	108236370	1935	1935	1935	1935	0
154	20241213	165700	108236370	1935	1935	1935	1935	0
155	20241213	165600	108236370	1935	1935	1935	1935	0
156	20241213	165500	108236370	1935	1935	1935	1935	0
157	20241213	165400	108236370	1935	1935	1935	1935	0
158	20241213	165300	108236370	1935	1935	1935	1935	0
159	20241213	165200	108236370	1935	1935	1935	1935	0
160	20241213	165100	108236370	1935	1935	1935	1935	0
161	20241213	165000	108236370	1935	1935	1935	1935	0
162	20241213	164900	108236370	1935	1935	1935	1935	0
163	20241213	164800	108236370	1935	1935	1935	1935	0
164	20241213	164700	108236370	1935	1935	1935	1935	0
165	20241213	164600	108236370	1935	1935	1935	1935	0
166	20241213	164500	108236370	1935	1935	1935	1935	0
167	20241213	164400	108236370	1935	1935	1935	1935	0
168	20241213	164300	108236370	1935	1935	1935	1935	0
169	20241213	164200	108236370	1935	1935	1935	1935	0
170	20241213	164100	108236370	1935	1935	1935	1935	0
171	20241213	164000	108236370	1935	1935	1935	1935	0
172	20241213	163900	108236370	1935	1935	1935	1935	0
173	20241213	163800	108236370	1935	1935	1935	1935	0
174	20241213	163700	108236370	1935	1935	1935	1935	0
175	20241213	163600	108236370	1935	1935	1935	1935	0
176	20241213	163500	108236370	1935	1935	1935	1935	0
177	20241213	163400	108236370	1935	1935	1935	1935	0
178	20241213	163300	108236370	1935	1935	1935	1935	0
179	20241213	163200	108236370	1935	1935	1935	1935	0
180	20241213	163100	108236370	1935	1935	1935	1935	0
181	20241213	163000	108236370	1935	1935	1935	1935	0
182	20241213	162900	108236370	1935	1935	1935	1935	392
183	20241213	162800	108236370	1935	1935	1935	1935	0
184	20241213	162700	108236370	1935	1935	1935	1935	0
185	20241213	162600	108236370	1935	1935	1935	1935	0
186	20241213	162500	108236370	1935	1935	1935	1935	0
187	20241213	162400	108236370	1935	1935	1935	1935	0
188	20241213	162300	108236370	1935	1935	1935	1935	0
189	20241213	162200	108236370	1935	1935	1935	1935	0
190	20241213	162100	108236370	1935	1935	1935	1935	0
191	20241213	162000	108236370	1935	1935	1935	1935	0
192	20241213	161900	108236370	1935	1935	1935	1935	0
193	20241213	161800	108236370	1935	1935	1935	1935	0
194	20241213	161700	108236370	1935	1935	1935	1935	0
195	20241213	161600	108236370	1935	1935	1935	1935	0
196	20241213	161500	108236370	1935	1935	1935	1935	0
197	20241213	161400	108236370	1935	1935	1935	1935	0
198	20241213	161300	108236370	1935	1935	1935	1935	0
199	20241213	161200	108236370	1935	1935	1935	1935	0
200	20241213	161100	108236370	1935	1935	1935	1935	0
201	20241213	161000	108236370	1935	1935	1935	1935	0
202	20241213	160900	108236370	1935	1935	1935	1935	0
203	20241213	160800	108236370	1935	1935	1935	1935	0
204	20241213	160700	108236370	1935	1935	1935	1935	0
205	20241213	160600	108236370	1935	1935	1935	1935	0
206	20241213	160500	108236370	1935	1935	1935	1935	0
207	20241213	160400	108236370	1935	1935	1935	1935	0
208	20241213	160300	108236370	1935	1935	1935	1935	0
209	20241213	160200	108236370	1935	1935	1935	1935	0
210	20241213	160100	108236370	1935	1935	1935	1935	0
211	20241213	160000	108236370	1935	1935	1935	1935	0
212	20241213	155900	108236370	1935	1935	1935	1935	392
213	20241213	155800	108236370	1935	1935	1935	1935	0
214	20241213	155700	108236370	1935	1935	1935	1935	0
215	20241213	155600	108236370	1935	1935	1935	1935	0
216	20241213	155500	108236370	1935	1935	1935	1935	0
217	20241213	155400	108236370	1935	1935	1935	1935	0
218	20241213	155300	108236370	1935	1935	1935	1935	0
219	20241213	155200	108236370	1935	1935	1935	1935	0
220	20241213	155100	108236370	1935	1935	1935	1935	0
221	20241213	155000	108236370	1935	1935	1935	1935	0
222	20241213	154900	108236370	1935	1935	1935	1935	0
223	20241213	154800	108236370	1935	1935	1935	1935	0
224	20241213	154700	108236370	1935	1935	1935	1935	0
225	20241213	154600	108236370	1935	1935	1935	1935	0
226	20241213	154500	108236370	1935	1935	1935	1935	0
227	20241213	154400	108236370	1935	1935	1935	1935	0
228	20241213	154300	108236370	1935	1935	1935	1935	0
229	20241213	154200	108236370	1935	1935	1935	1935	0
230	20241213	154100	108236370	1935	1935	1935	1935	0
231	20241213	154000	108236370	1935	1935	1935	1935	0
232	20241213	153900	108236370	1935	1935	1935	1935	0
233	20241213	153800	108236370	1935	1935	1935	1935	0
234	20241213	153700	108236370	1935	1935	1935	1935	0
235	20241213	153600	108236370	1935	1935	1935	1935	0
236	20241213	153500	108236370	1935	1935	1935	1935	0
237	20241213	153400	108236370	1935	1935	1935	1935	0
238	20241213	153300	108236370	1935	1935	1935	1935	0
239	20241213	153200	108236370	1935	1935	1935	1935	0
240	20241213	153100	108236370	1935	1935	1935	1935	0
241	20241213	153000	108236370	1935	1935	1935	1935	392
242	20241213	152900	107477850	1932	1932	1932	1932	0
243	20241213	152800	107477850	1932	1932	1932	1932	0
244	20241213	152700	107477850	1932	1932	1932	1932	0
245	20241213	152600	107477850	1932	1932	1932	1932	0
246	20241213	152500	107477850	1932	1932	1932	1932	0
247	20241213	152400	107477850	1932	1932	1932	1932	0
248	20241213	152300	107477850	1932	1932	1932	1932	0
249	20241213	152200	107477850	1932	1932	1932	1932	0
250	20241213	152100	107477850	1932	1932	1932	1932	0
251	20241213	152000	107477850	1932	1932	1932	1932	0
252	20241213	151900	107477850	1932	1932	1932	1932	103
253	20241213	151800	107278854	1932	1932	1932	1932	128
254	20241213	151700	107031558	1931	1931	1931	1931	10
255	20241213	151600	107012248	1933	1933	1933	1933	0
256	20241213	151500	107012248	1933	1933	1933	1933	0
257	20241213	151400	107012248	1933	1932	1933	1931	350
258	20241213	151300	106336254	1933	1933	1933	1933	0
259	20241213	151200	106336254	1933	1933	1933	1933	243
260	20241213	151100	105866535	1931	1931	1931	1931	0
261	20241213	151000	105866535	1931	1932	1932	1931	39
262	20241213	150900	105791207	1932	1932	1932	1932	11
263	20241213	150800	105769955	1933	1933	1933	1933	5
264	20241213	150700	105760290	1933	1933	1933	1933	55
265	20241213	150600	105653975	1933	1933	1933	1933	0
266	20241213	150500	105653975	1933	1933	1933	1933	0
267	20241213	150400	105653975	1933	1933	1933	1933	858
268	20241213	150300	103995461	1938	1938	1938	1938	0
269	20241213	150200	103995461	1938	1935	1938	1935	4
270	20241213	150100	103987715	1934	1934	1934	1934	0
271	20241213	150000	103987715	1934	1934	1934	1934	0
272	20241213	145900	103987715	1934	1934	1934	1934	1681
273	20241213	145800	100736661	1933	1933	1933	1933	1
274	20241213	145700	100734728	1931	1931	1931	1931	0
275	20241213	145600	100734728	1931	1934	1934	1931	23
276	20241213	145500	100690252	1931	1931	1931	1931	1
277	20241213	145400	100688321	1934	1934	1934	1934	0
278	20241213	145300	100688321	1934	1934	1934	1934	0
279	20241213	145200	100688321	1934	1934	1934	1934	0
280	20241213	145100	100688321	1934	1934	1934	1934	0
281	20241213	145000	100688321	1934	1934	1934	1934	0
282	20241213	144900	100688321	1934	1934	1934	1934	0
283	20241213	144800	100688321	1934	1934	1934	1934	0
284	20241213	144700	100688321	1934	1934	1934	1934	0
285	20241213	144600	100688321	1934	1934	1934	1934	0
286	20241213	144500	100688321	1934	1930	1934	1930	2
287	20241213	144400	100684457	1930	1930	1930	1930	0
288	20241213	144300	100684457	1930	1930	1930	1930	0
289	20241213	144200	100684457	1930	1930	1930	1930	0
290	20241213	144100	100684457	1930	1930	1930	1930	0
291	20241213	144000	100684457	1930	1930	1930	1930	0
292	20241213	143900	100684457	1930	1930	1930	1930	0
293	20241213	143800	100684457	1930	1930	1930	1930	2317
294	20241213	143700	96212647	1933	1933	1933	1933	15
295	20241213	143600	96183652	1930	1930	1930	1930	0
296	20241213	143500	96183652	1930	1930	1930	1930	0
297	20241213	143400	96183652	1930	1930	1930	1930	0
298	20241213	143300	96183652	1930	1930	1930	1930	0
299	20241213	143200	96183652	1930	1930	1930	1930	0
300	20241213	143100	96183652	1930	1930	1930	1930	0
301	20241213	143000	96183652	1930	1930	1930	1930	0
302	20241213	142900	96183652	1930	1930	1930	1930	0
303	20241213	142800	96183652	1930	1934	1934	1930	3001
304	20241213	142700	90391208	1931	1931	1931	1931	4793
305	20241213	142600	81135925	1931	1931	1931	1931	0
306	20241213	142500	81135925	1931	1931	1931	1931	2
307	20241213	142400	81132063	1931	1931	1931	1931	0
308	20241213	142300	81132063	1931	1931	1931	1931	52
309	20241213	142200	81031651	1931	1931	1931	1931	0
310	20241213	142100	81031651	1931	1931	1931	1931	0
311	20241213	142000	81031651	1931	1931	1931	1931	0
312	20241213	141900	81031651	1931	1931	1931	1931	1
313	20241213	141800	81029720	1931	1931	1931	1931	0
314	20241213	141700	81029720	1931	1931	1931	1931	0
315	20241213	141600	81029720	1931	1931	1931	1931	1
316	20241213	141500	81027789	1931	1931	1931	1931	0
317	20241213	141400	81027789	1931	1931	1931	1931	0
318	20241213	141300	81027789	1931	1931	1931	1931	0
319	20241213	141200	81027789	1931	1931	1931	1931	0
320	20241213	141100	81027789	1931	1931	1931	1931	77
321	20241213	141000	80879102	1931	1931	1931	1931	0
322	20241213	140900	80879102	1931	1931	1931	1931	0
323	20241213	140800	80879102	1931	1931	1931	1931	0
324	20241213	140700	80879102	1931	1930	1931	1930	75
325	20241213	140600	80734351	1931	1931	1931	1931	0
326	20241213	140500	80734351	1931	1931	1931	1931	0
327	20241213	140400	80734351	1931	1931	1931	1931	2000
328	20241213	140300	76872351	1931	1931	1931	1931	1
329	20241213	140200	76870420	1931	1930	1931	1929	1029
330	20241213	140100	74885266	1931	1931	1931	1931	0
331	20241213	140000	74885266	1931	1931	1931	1931	88
332	20241213	135900	74715338	1931	1931	1931	1931	1
333	20241213	135800	74713407	1931	1931	1931	1931	0
334	20241213	135700	74713407	1931	1931	1931	1931	116
335	20241213	135600	74489411	1932	1932	1932	1932	0
336	20241213	135500	74489411	1932	1932	1932	1932	0
337	20241213	135400	74489411	1932	1932	1932	1932	52
338	20241213	135300	74388947	1933	1933	1933	1933	29
339	20241213	135200	74332890	1934	1934	1934	1934	0
340	20241213	135100	74332890	1934	1934	1934	1934	301
341	20241213	135000	73750756	1935	1935	1935	1935	1
342	20241213	134900	73748821	1938	1938	1938	1938	0
343	20241213	134800	73748821	1938	1938	1938	1938	0
344	20241213	134700	73748821	1938	1938	1938	1938	0
345	20241213	134600	73748821	1938	1938	1938	1938	0
346	20241213	134500	73748821	1938	1938	1938	1938	0
347	20241213	134400	73748821	1938	1938	1938	1938	0
348	20241213	134300	73748821	1938	1938	1938	1938	0
349	20241213	134200	73748821	1938	1937	1938	1937	30
350	20241213	134100	73690683	1938	1938	1938	1938	0
351	20241213	134000	73690683	1938	1938	1938	1938	0
352	20241213	133900	73690683	1938	1938	1938	1938	26
353	20241213	133800	73640295	1937	1937	1937	1937	0
354	20241213	133700	73640295	1937	1937	1937	1937	0
355	20241213	133600	73640295	1937	1937	1937	1937	0
356	20241213	133500	73640295	1937	1937	1937	1937	0
357	20241213	133400	73640295	1937	1937	1937	1937	1
358	20241213	133300	73638358	1937	1937	1937	1937	1
359	20241213	133200	73636421	1938	1938	1938	1938	0
360	20241213	133100	73636421	1938	1938	1938	1938	0
361	20241213	133000	73636421	1938	1938	1938	1938	0
362	20241213	132900	73636421	1938	1938	1938	1938	0
363	20241213	132800	73636421	1938	1938	1938	1938	0
364	20241213	132700	73636421	1938	1938	1938	1938	0
365	20241213	132600	73636421	1938	1938	1938	1938	0
366	20241213	132500	73636421	1938	1938	1938	1938	0
367	20241213	132400	73636421	1938	1938	1938	1938	0
368	20241213	132300	73636421	1938	1938	1938	1938	0
369	20241213	132200	73636421	1938	1938	1938	1938	1
370	20241213	132100	73634483	1938	1938	1938	1938	1
371	20241213	132000	73632545	1933	1933	1933	1933	45
372	20241213	131900	73545560	1934	1936	1936	1934	32
373	20241213	131800	73483650	1937	1937	1937	1937	0
374	20241213	131700	73483650	1937	1937	1937	1937	10
375	20241213	131600	73464280	1937	1937	1937	1937	0
376	20241213	131500	73464280	1937	1937	1937	1937	111
377	20241213	131400	73249273	1937	1937	1937	1937	1
378	20241213	131300	73247336	1937	1937	1937	1937	1
379	20241213	131200	73245399	1937	1937	1937	1937	0
380	20241213	131100	73245399	1937	1937	1937	1937	0
381	20241213	131000	73245399	1937	1937	1937	1937	0
382	20241213	130900	73245399	1937	1937	1937	1937	0
383	20241213	130800	73245399	1937	1937	1937	1937	0
384	20241213	130700	73245399	1937	1937	1937	1937	150
385	20241213	130600	72954849	1938	1938	1938	1938	0
386	20241213	130500	72954849	1938	1938	1938	1938	60
387	20241213	130400	72838569	1938	1938	1938	1938	0
388	20241213	130300	72838569	1938	1938	1938	1938	100
389	20241213	130200	72644769	1937	1937	1937	1937	0
390	20241213	130100	72644769	1937	1937	1937	1937	0
391	20241213	130000	72644769	1937	1937	1937	1937	0
392	20241213	125900	72644769	1937	1937	1937	1937	0
393	20241213	125800	72644769	1937	1937	1937	1937	0
394	20241213	125700	72644769	1937	1937	1937	1937	0
395	20241213	125600	72644769	1937	1937	1937	1937	0
396	20241213	125500	72644769	1937	1937	1937	1937	0
397	20241213	125400	72644769	1937	1937	1937	1937	0
398	20241213	125300	72644769	1937	1937	1937	1937	0
399	20241213	125200	72644769	1937	1938	1938	1937	197
400	20241213	125100	72263102	1938	1938	1938	1938	0
401	20241213	125000	72263102	1938	1938	1938	1938	0
402	20241213	124900	72263102	1938	1938	1938	1938	0
403	20241213	124800	72263102	1938	1938	1938	1938	0
404	20241213	124700	72263102	1938	1938	1938	1938	0
405	20241213	124600	72263102	1938	1939	1939	1938	6
406	20241213	124500	72251469	1938	1938	1938	1938	12
407	20241213	124400	72228213	1938	1938	1938	1938	0
408	20241213	124300	72228213	1938	1938	1938	1938	0
409	20241213	124200	72228213	1938	1938	1938	1938	200
410	20241213	124100	71840613	1937	1937	1937	1937	0
411	20241213	124000	71840613	1937	1937	1937	1937	859
412	20241213	123900	70176730	1937	1937	1937	1937	0
413	20241213	123800	70176730	1937	1937	1937	1937	51
414	20241213	123700	70077943	1937	1937	1937	1937	0
415	20241213	123600	70077943	1937	1937	1937	1937	0
416	20241213	123500	70077943	1937	1937	1937	1937	0
417	20241213	123400	70077943	1937	1937	1937	1937	0
418	20241213	123300	70077943	1937	1937	1937	1937	0
419	20241213	123200	70077943	1937	1937	1937	1937	5
420	20241213	123100	70068258	1936	1936	1936	1936	0
421	20241213	123000	70068258	1936	1936	1936	1936	0
422	20241213	122900	70068258	1936	1936	1936	1936	93
423	20241213	122800	69888210	1936	1936	1936	1936	0
424	20241213	122700	69888210	1936	1936	1936	1936	39
425	20241213	122600	69812706	1936	1936	1936	1936	0
426	20241213	122500	69812706	1936	1936	1936	1936	0
427	20241213	122400	69812706	1936	1936	1936	1936	0
428	20241213	122300	69812706	1936	1936	1936	1936	2
429	20241213	122200	69808834	1936	1936	1936	1936	0
430	20241213	122100	69808834	1936	1936	1936	1936	0
431	20241213	122000	69808834	1936	1936	1936	1936	43
432	20241213	121900	69725586	1935	1935	1935	1935	2
433	20241213	121800	69721716	1935	1935	1935	1935	62
434	20241213	121700	69601746	1937	1937	1937	1937	0
435	20241213	121600	69601746	1937	1937	1937	1937	0
436	20241213	121500	69601746	1937	1937	1937	1937	0
437	20241213	121400	69601746	1937	1937	1937	1937	0
438	20241213	121300	69601746	1937	1937	1937	1937	0
439	20241213	121200	69601746	1937	1937	1937	1937	0
440	20241213	121100	69601746	1937	1937	1937	1937	0
441	20241213	121000	69601746	1937	1937	1937	1937	0
442	20241213	120900	69601746	1937	1937	1937	1937	0
443	20241213	120800	69601746	1937	1937	1937	1937	0
444	20241213	120700	69601746	1937	1937	1937	1937	0
445	20241213	120600	69601746	1937	1937	1937	1937	0
446	20241213	120500	69601746	1937	1937	1937	1937	60
447	20241213	120400	69485526	1937	1930	1937	1930	12
448	20241213	120300	69462353	1930	1930	1930	1930	0
449	20241213	120200	69462353	1930	1930	1930	1930	0
450	20241213	120100	69462353	1930	1930	1930	1930	125
451	20241213	120000	69221103	1930	1930	1930	1930	0
452	20241213	115900	69221103	1930	1930	1930	1930	0
453	20241213	115800	69221103	1930	1930	1930	1930	0
454	20241213	115700	69221103	1930	1930	1930	1930	0
455	20241213	115600	69221103	1930	1930	1930	1930	0
456	20241213	115500	69221103	1930	1930	1930	1930	1
457	20241213	115400	69219173	1936	1933	1936	1933	2981
458	20241213	115300	63452743	1929	1929	1929	1929	0
459	20241213	115200	63452743	1929	1929	1929	1929	0
460	20241213	115100	63452743	1929	1932	1932	1929	18
461	20241213	115000	63417991	1932	1932	1932	1932	85
462	20241213	114900	63253771	1932	1930	1932	1930	1020
463	20241213	114800	61284173	1930	1930	1930	1930	18
464	20241213	114700	61249433	1930	1930	1930	1930	0
465	20241213	114600	61249433	1930	1930	1930	1930	0
466	20241213	114500	61249433	1930	1930	1930	1930	0
467	20241213	114400	61249433	1930	1930	1930	1930	0
468	20241213	114300	61249433	1930	1930	1930	1930	0
469	20241213	114200	61249433	1930	1930	1930	1930	0
470	20241213	114100	61249433	1930	1930	1930	1930	0
471	20241213	114000	61249433	1930	1930	1930	1930	0
472	20241213	113900	61249433	1930	1930	1930	1930	0
473	20241213	113800	61249433	1930	1930	1930	1930	0
474	20241213	113700	61249433	1930	1930	1930	1930	0
475	20241213	113600	61249433	1930	1930	1930	1930	0
476	20241213	113500	61249433	1930	1930	1930	1930	0
477	20241213	113400	61249433	1930	1930	1930	1930	0
478	20241213	113300	61249433	1930	1931	1931	1930	192
479	20241213	113200	60878872	1930	1930	1930	1930	0
480	20241213	113100	60878872	1930	1930	1930	1930	0
481	20241213	113000	60878872	1930	1930	1930	1930	110
482	20241213	112900	60666572	1932	1932	1932	1932	0
483	20241213	112800	60666572	1932	1932	1932	1932	0
484	20241213	112700	60666572	1932	1932	1932	1932	0
485	20241213	112600	60666572	1932	1932	1932	1932	0
486	20241213	112500	60666572	1932	1932	1932	1932	0
487	20241213	112400	60666572	1932	1932	1932	1932	0
488	20241213	112300	60666572	1932	1932	1932	1932	0
489	20241213	112200	60666572	1932	1932	1932	1932	0
490	20241213	112100	60666572	1932	1932	1932	1932	0
491	20241213	112000	60666572	1932	1932	1932	1932	0
492	20241213	111900	60666572	1932	1932	1932	1932	0
493	20241213	111800	60666572	1932	1932	1932	1932	0
494	20241213	111700	60666572	1932	1932	1932	1932	0
495	20241213	111600	60666572	1932	1932	1932	1932	1
496	20241213	111500	60664640	1925	1925	1925	1925	0
497	20241213	111400	60664640	1925	1925	1925	1925	1
498	20241213	111300	60662715	1927	1927	1927	1927	0
499	20241213	111200	60662715	1927	1927	1927	1927	0
500	20241213	111100	60662715	1927	1927	1927	1927	0
501	20241213	111000	60662715	1927	1927	1927	1927	0
502	20241213	110900	60662715	1927	1927	1927	1927	97
503	20241213	110800	60475796	1927	1927	1927	1927	0
504	20241213	110700	60475796	1927	1927	1927	1927	0
505	20241213	110600	60475796	1927	1927	1927	1927	0
506	20241213	110500	60475796	1927	1927	1927	1927	0
507	20241213	110400	60475796	1927	1927	1927	1927	0
508	20241213	110300	60475796	1927	1927	1927	1927	0
509	20241213	110200	60475796	1927	1927	1927	1927	0
510	20241213	110100	60475796	1927	1927	1927	1927	1
511	20241213	110000	60473869	1918	1929	1929	1918	4200
512	20241213	105900	52411090	1929	1929	1929	1929	0
513	20241213	105800	52411090	1929	1929	1929	1929	0
514	20241213	105700	52411090	1929	1929	1929	1929	0
515	20241213	105600	52411090	1929	1929	1929	1929	0
516	20241213	105500	52411090	1929	1929	1929	1929	1
517	20241213	105400	52409161	1933	1933	1933	1933	0
518	20241213	105300	52409161	1933	1933	1933	1933	0
519	20241213	105200	52409161	1933	1933	1933	1933	0
520	20241213	105100	52409161	1933	1933	1933	1933	0
521	20241213	105000	52409161	1933	1933	1933	1933	0
522	20241213	104900	52409161	1933	1933	1933	1933	10
523	20241213	104800	52389831	1933	1933	1933	1933	0
524	20241213	104700	52389831	1933	1933	1933	1933	0
525	20241213	104600	52389831	1933	1933	1933	1933	0
526	20241213	104500	52389831	1933	1933	1933	1933	0
527	20241213	104400	52389831	1933	1933	1933	1933	0
528	20241213	104300	52389831	1933	1933	1933	1933	93
529	20241213	104200	52210062	1933	1933	1933	1933	0
530	20241213	104100	52210062	1933	1933	1933	1933	0
531	20241213	104000	52210062	1933	1933	1933	1933	100
532	20241213	103900	52016762	1928	1928	1928	1928	0
533	20241213	103800	52016762	1928	1928	1928	1928	0
534	20241213	103700	52016762	1928	1928	1928	1928	0
535	20241213	103600	52016762	1928	1928	1928	1928	0
536	20241213	103500	52016762	1928	1928	1928	1928	0
537	20241213	103400	52016762	1928	1928	1928	1928	47
538	20241213	103300	51926146	1930	1930	1930	1930	0
539	20241213	103200	51926146	1930	1930	1930	1930	656
540	20241213	103100	50660066	1929	1929	1929	1929	200
541	20241213	103000	50274266	1930	1930	1930	1930	0
542	20241213	102900	50274266	1930	1930	1930	1930	0
543	20241213	102800	50274266	1930	1930	1930	1930	2
544	20241213	102700	50270406	1928	1928	1928	1928	47
545	20241213	102600	50179790	1930	1930	1930	1930	0
546	20241213	102500	50179790	1930	1930	1930	1930	0
547	20241213	102400	50179790	1930	1921	1930	1920	553
548	20241213	102300	49117445	1929	1929	1929	1929	0
549	20241213	102200	49117445	1929	1929	1929	1929	0
550	20241213	102100	49117445	1929	1929	1929	1929	0
551	20241213	102000	49117445	1929	1929	1929	1929	0
552	20241213	101900	49117445	1929	1929	1929	1929	1
553	20241213	101800	49115516	1929	1929	1929	1929	1
554	20241213	101700	49113587	1918	1918	1918	1918	1049
555	20241213	101600	47101605	1917	1917	1917	1917	0
556	20241213	101500	47101605	1917	1927	1927	1917	5023
557	20241213	101400	37456591	1935	1935	1935	1935	1
558	20241213	101300	37454656	1927	1927	1927	1927	0
559	20241213	101200	37454656	1927	1927	1927	1927	0
560	20241213	101100	37454656	1927	1927	1927	1927	0
561	20241213	101000	37454656	1927	1927	1927	1927	7
562	20241213	100900	37441167	1935	1935	1935	1935	0
563	20241213	100800	37441167	1935	1935	1935	1935	2
564	20241213	100700	37437297	1925	1925	1925	1925	0
565	20241213	100600	37437297	1925	1925	1925	1925	65
566	20241213	100500	37312172	1935	1935	1935	1935	0
567	20241213	100400	37312172	1935	1935	1935	1935	0
568	20241213	100300	37312172	1935	1935	1935	1935	0
569	20241213	100200	37312172	1935	1935	1935	1935	4
570	20241213	100100	37304432	1935	1935	1935	1935	0
571	20241213	100000	37304432	1935	1935	1935	1935	0
572	20241213	095900	37304432	1935	1935	1935	1935	0
573	20241213	095800	37304432	1935	1935	1935	1935	0
574	20241213	095700	37304432	1935	1935	1935	1935	0
575	20241213	095600	37304432	1935	1935	1935	1935	0
576	20241213	095500	37304432	1935	1923	1935	1923	23
577	20241213	095400	37260047	1936	1936	1936	1936	50
578	20241213	095300	37163247	1936	1936	1936	1936	1
579	20241213	095200	37161311	1936	1936	1936	1936	1
580	20241213	095100	37159375	1936	1936	1936	1936	0
581	20241213	095000	37159375	1936	1930	1936	1930	1098
582	20241213	094900	35040211	1921	1937	1937	1921	637
583	20241213	094800	33815652	1936	1936	1936	1936	1
584	20241213	094700	33813716	1937	1937	1937	1937	5
585	20241213	094600	33804031	1937	1937	1937	1937	1
586	20241213	094500	33802094	1937	1936	1937	1930	529
587	20241213	094400	32777955	1936	1936	1936	1936	4
588	20241213	094300	32770211	1936	1936	1936	1936	2
589	20241213	094200	32766339	1936	1936	1936	1936	1
590	20241213	094100	32764403	1936	1935	1936	1935	19
591	20241213	094000	32727620	1936	1936	1936	1936	0
592	20241213	093900	32727620	1936	1936	1936	1936	0
593	20241213	093800	32727620	1936	1936	1936	1936	0
594	20241213	093700	32727620	1936	1936	1936	1936	0
595	20241213	093600	32727620	1936	1936	1936	1936	52
596	20241213	093500	32626948	1936	1923	1936	1923	149
597	20241213	093400	32339844	1920	1936	1936	1920	801
598	20241213	093300	30800423	1934	1934	1934	1934	500
599	20241213	093200	29833423	1936	1936	1936	1936	0
600	20241213	093100	29833423	1936	1934	1936	1934	683
601	20241213	093000	28511642	1933	1932	1934	1932	567
602	20241213	092900	27415726	1932	1932	1933	1932	103
603	20241213	092800	27216680	1933	1932	1933	1932	148
604	20241213	092700	26930743	1932	1932	1932	1932	302
605	20241213	092600	26347279	1933	1932	1933	1932	1719
606	20241213	092500	23025171	1932	1932	1932	1932	0
607	20241213	092400	23025171	1932	1932	1932	1932	0
608	20241213	092300	23025171	1932	1932	1933	1918	6152
609	20241213	092200	11140621	1918	1918	1918	1917	693
610	20241213	092100	9811498	1933	1933	1933	1933	0
611	20241213	092000	9811498	1933	1933	1933	1933	1
612	20241213	091900	9809565	1930	1930	1930	1930	0
613	20241213	091800	9809565	1930	1930	1930	1930	0
614	20241213	091700	9809565	1930	1930	1930	1930	0
615	20241213	091600	9809565	1930	1930	1930	1930	1
616	20241213	091500	9807635	1928	1928	1928	1928	1
617	20241213	091400	9805707	1928	1927	1928	1927	161
618	20241213	091300	9495305	1928	1928	1928	1928	0
619	20241213	091200	9495305	1928	1928	1928	1928	0
620	20241213	091100	9495305	1928	1928	1928	1928	0
621	20241213	091000	9495305	1928	1928	1928	1928	0
622	20241213	090900	9495305	1928	1928	1928	1928	11
623	20241213	090800	9474097	1917	1918	1918	1917	2000
624	20241213	090700	5639222	1930	1935	1935	1918	57
625	20241213	090600	5529843	1936	1936	1936	1936	3
626	20241213	090500	5524035	1936	1936	1936	1936	3
627	20241213	090400	5518227	1936	1935	1936	1917	2006
628	20241213	090300	1671002	1922	1923	1935	1921	510
629	20241213	090200	689429	1923	1932	1932	1923	280
630	20241213	090100	148764	1932	1932	1932	1932	0
631	20241213	090000	148764	1932	1932	1932	1932	77