KissMeData/067830/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	194900	106745678	1910	1910	1910	1910	1239
3	20241206	194800	106745678	1910	1910	1910	1910	0
4	20241206	194700	106745678	1910	1910	1910	1910	0
5	20241206	194600	106745678	1910	1910	1910	1910	0
6	20241206	194500	106745678	1910	1910	1910	1910	0
7	20241206	194400	106745678	1910	1910	1910	1910	0
8	20241206	194300	106745678	1910	1910	1910	1910	0
9	20241206	194200	106745678	1910	1910	1910	1910	0
10	20241206	194100	106745678	1910	1910	1910	1910	0
11	20241206	194000	106745678	1910	1910	1910	1910	0
12	20241206	193900	106745678	1910	1910	1910	1910	0
13	20241206	193800	106745678	1910	1910	1910	1910	0
14	20241206	193700	106745678	1910	1910	1910	1910	0
15	20241206	193600	106745678	1910	1910	1910	1910	0
16	20241206	193500	106745678	1910	1910	1910	1910	0
17	20241206	193400	106745678	1910	1910	1910	1910	0
18	20241206	193300	106745678	1910	1910	1910	1910	0
19	20241206	193200	106745678	1910	1910	1910	1910	0
20	20241206	193100	106745678	1910	1910	1910	1910	0
21	20241206	193000	106745678	1910	1910	1910	1910	0
22	20241206	192900	106745678	1910	1910	1910	1910	0
23	20241206	192800	106745678	1910	1910	1910	1910	0
24	20241206	192700	106745678	1910	1910	1910	1910	0
25	20241206	192600	106745678	1910	1910	1910	1910	0
26	20241206	192500	106745678	1910	1910	1910	1910	0
27	20241206	192400	106745678	1910	1910	1910	1910	0
28	20241206	192300	106745678	1910	1910	1910	1910	0
29	20241206	192200	106745678	1910	1910	1910	1910	0
30	20241206	192100	106745678	1910	1910	1910	1910	0
31	20241206	192000	106745678	1910	1910	1910	1910	0
32	20241206	191900	106745678	1910	1910	1910	1910	1239
33	20241206	191800	106745678	1910	1910	1910	1910	0
34	20241206	191700	106745678	1910	1910	1910	1910	0
35	20241206	191600	106745678	1910	1910	1910	1910	0
36	20241206	191500	106745678	1910	1910	1910	1910	0
37	20241206	191400	106745678	1910	1910	1910	1910	0
38	20241206	191300	106745678	1910	1910	1910	1910	0
39	20241206	191200	106745678	1910	1910	1910	1910	0
40	20241206	191100	106745678	1910	1910	1910	1910	0
41	20241206	191000	106745678	1910	1910	1910	1910	0
42	20241206	190900	106745678	1910	1910	1910	1910	0
43	20241206	190800	106745678	1910	1910	1910	1910	0
44	20241206	190700	106745678	1910	1910	1910	1910	0
45	20241206	190600	106745678	1910	1910	1910	1910	0
46	20241206	190500	106745678	1910	1910	1910	1910	0
47	20241206	190400	106745678	1910	1910	1910	1910	0
48	20241206	190300	106745678	1910	1910	1910	1910	0
49	20241206	190200	106745678	1910	1910	1910	1910	0
50	20241206	190100	106745678	1910	1910	1910	1910	0
51	20241206	190000	106745678	1910	1910	1910	1910	0
52	20241206	185900	106745678	1910	1910	1910	1910	0
53	20241206	185800	106745678	1910	1910	1910	1910	0
54	20241206	185700	106745678	1910	1910	1910	1910	0
55	20241206	185600	106745678	1910	1910	1910	1910	0
56	20241206	185500	106745678	1910	1910	1910	1910	0
57	20241206	185400	106745678	1910	1910	1910	1910	0
58	20241206	185300	106745678	1910	1910	1910	1910	0
59	20241206	185200	106745678	1910	1910	1910	1910	0
60	20241206	185100	106745678	1910	1910	1910	1910	0
61	20241206	185000	106745678	1910	1910	1910	1910	0
62	20241206	184900	106745678	1910	1910	1910	1910	1239
63	20241206	184800	106745678	1910	1910	1910	1910	0
64	20241206	184700	106745678	1910	1910	1910	1910	0
65	20241206	184600	106745678	1910	1910	1910	1910	0
66	20241206	184500	106745678	1910	1910	1910	1910	0
67	20241206	184400	106745678	1910	1910	1910	1910	0
68	20241206	184300	106745678	1910	1910	1910	1910	0
69	20241206	184200	106745678	1910	1910	1910	1910	0
70	20241206	184100	106745678	1910	1910	1910	1910	0
71	20241206	184000	106745678	1910	1910	1910	1910	0
72	20241206	183900	106745678	1910	1910	1910	1910	0
73	20241206	183800	106745678	1910	1910	1910	1910	0
74	20241206	183700	106745678	1910	1910	1910	1910	0
75	20241206	183600	106745678	1910	1910	1910	1910	0
76	20241206	183500	106745678	1910	1910	1910	1910	0
77	20241206	183400	106745678	1910	1910	1910	1910	0
78	20241206	183300	106745678	1910	1910	1910	1910	0
79	20241206	183200	106745678	1910	1910	1910	1910	0
80	20241206	183100	106745678	1910	1910	1910	1910	0
81	20241206	183000	106745678	1910	1910	1910	1910	0
82	20241206	182900	106745678	1910	1910	1910	1910	0
83	20241206	182800	106745678	1910	1910	1910	1910	0
84	20241206	182700	106745678	1910	1910	1910	1910	0
85	20241206	182600	106745678	1910	1910	1910	1910	0
86	20241206	182500	106745678	1910	1910	1910	1910	0
87	20241206	182400	106745678	1910	1910	1910	1910	0
88	20241206	182300	106745678	1910	1910	1910	1910	0
89	20241206	182200	106745678	1910	1910	1910	1910	0
90	20241206	182100	106745678	1910	1910	1910	1910	0
91	20241206	182000	106745678	1910	1910	1910	1910	0
92	20241206	181900	106745678	1910	1910	1910	1910	1239
93	20241206	181800	106745678	1910	1910	1910	1910	0
94	20241206	181700	106745678	1910	1910	1910	1910	0
95	20241206	181600	106745678	1910	1910	1910	1910	0
96	20241206	181500	106745678	1910	1910	1910	1910	0
97	20241206	181400	106745678	1910	1910	1910	1910	0
98	20241206	181300	106745678	1910	1910	1910	1910	0
99	20241206	181200	106745678	1910	1910	1910	1910	0
100	20241206	181100	106745678	1910	1910	1910	1910	0
101	20241206	181000	106745678	1910	1910	1910	1910	0
102	20241206	180900	106745678	1910	1910	1910	1910	0
103	20241206	180800	106745678	1910	1910	1910	1910	0
104	20241206	180700	106745678	1910	1910	1910	1910	0
105	20241206	180600	106745678	1910	1910	1910	1910	0
106	20241206	180500	106745678	1910	1910	1910	1910	0
107	20241206	180400	106745678	1910	1910	1910	1910	0
108	20241206	180300	106745678	1910	1910	1910	1910	0
109	20241206	180200	106745678	1910	1910	1910	1910	0
110	20241206	180100	106745678	1910	1910	1910	1910	0
111	20241206	180000	106745678	1910	1910	1910	1910	0
112	20241206	175900	106745678	1910	1910	1910	1910	0
113	20241206	175800	106745678	1910	1910	1910	1910	0
114	20241206	175700	106745678	1910	1910	1910	1910	0
115	20241206	175600	106745678	1910	1910	1910	1910	0
116	20241206	175500	106745678	1910	1910	1910	1910	0
117	20241206	175400	106745678	1910	1910	1910	1910	0
118	20241206	175300	106745678	1910	1910	1910	1910	0
119	20241206	175200	106745678	1910	1910	1910	1910	0
120	20241206	175100	106745678	1910	1910	1910	1910	0
121	20241206	175000	106745678	1910	1910	1910	1910	0
122	20241206	174900	106745678	1910	1910	1910	1910	1239
123	20241206	174800	106745678	1910	1910	1910	1910	0
124	20241206	174700	106745678	1910	1910	1910	1910	0
125	20241206	174600	106745678	1910	1910	1910	1910	0
126	20241206	174500	106745678	1910	1910	1910	1910	0
127	20241206	174400	106745678	1910	1910	1910	1910	0
128	20241206	174300	106745678	1910	1910	1910	1910	0
129	20241206	174200	106745678	1910	1910	1910	1910	0
130	20241206	174100	106745678	1910	1910	1910	1910	0
131	20241206	174000	106745678	1910	1910	1910	1910	0
132	20241206	173900	106745678	1910	1910	1910	1910	0
133	20241206	173800	106745678	1910	1910	1910	1910	0
134	20241206	173700	106745678	1910	1910	1910	1910	0
135	20241206	173600	106745678	1910	1910	1910	1910	0
136	20241206	173500	106745678	1910	1910	1910	1910	0
137	20241206	173400	106745678	1910	1910	1910	1910	0
138	20241206	173300	106745678	1910	1910	1910	1910	0
139	20241206	173200	106745678	1910	1910	1910	1910	0
140	20241206	173100	106745678	1910	1910	1910	1910	0
141	20241206	173000	106745678	1910	1910	1910	1910	0
142	20241206	172900	106745678	1910	1910	1910	1910	0
143	20241206	172800	106745678	1910	1910	1910	1910	0
144	20241206	172700	106745678	1910	1910	1910	1910	0
145	20241206	172600	106745678	1910	1910	1910	1910	0
146	20241206	172500	106745678	1910	1910	1910	1910	0
147	20241206	172400	106745678	1910	1910	1910	1910	0
148	20241206	172300	106745678	1910	1910	1910	1910	0
149	20241206	172200	106745678	1910	1910	1910	1910	0
150	20241206	172100	106745678	1910	1910	1910	1910	0
151	20241206	172000	106745678	1910	1910	1910	1910	0
152	20241206	171900	106745678	1910	1910	1910	1910	1239
153	20241206	171800	106745678	1910	1910	1910	1910	0
154	20241206	171700	106745678	1910	1910	1910	1910	0
155	20241206	171600	106745678	1910	1910	1910	1910	0
156	20241206	171500	106745678	1910	1910	1910	1910	0
157	20241206	171400	106745678	1910	1910	1910	1910	0
158	20241206	171300	106745678	1910	1910	1910	1910	0
159	20241206	171200	106745678	1910	1910	1910	1910	0
160	20241206	171100	106745678	1910	1910	1910	1910	0
161	20241206	171000	106745678	1910	1910	1910	1910	0
162	20241206	170900	106745678	1910	1910	1910	1910	0
163	20241206	170800	106745678	1910	1910	1910	1910	0
164	20241206	170700	106745678	1910	1910	1910	1910	0
165	20241206	170600	106745678	1910	1910	1910	1910	0
166	20241206	170500	106745678	1910	1910	1910	1910	0
167	20241206	170400	106745678	1910	1910	1910	1910	0
168	20241206	170300	106745678	1910	1910	1910	1910	0
169	20241206	170200	106745678	1910	1910	1910	1910	0
170	20241206	170100	106745678	1910	1910	1910	1910	0
171	20241206	170000	106745678	1910	1910	1910	1910	0
172	20241206	165900	106745678	1910	1910	1910	1910	0
173	20241206	165800	106745678	1910	1910	1910	1910	0
174	20241206	165700	106745678	1910	1910	1910	1910	0
175	20241206	165600	106745678	1910	1910	1910	1910	0
176	20241206	165500	106745678	1910	1910	1910	1910	0
177	20241206	165400	106745678	1910	1910	1910	1910	0
178	20241206	165300	106745678	1910	1910	1910	1910	0
179	20241206	165200	106745678	1910	1910	1910	1910	0
180	20241206	165100	106745678	1910	1910	1910	1910	0
181	20241206	165000	106745678	1910	1910	1910	1910	0
182	20241206	164900	106745678	1910	1910	1910	1910	1239
183	20241206	164800	106745678	1910	1910	1910	1910	0
184	20241206	164700	106745678	1910	1910	1910	1910	0
185	20241206	164600	106745678	1910	1910	1910	1910	0
186	20241206	164500	106745678	1910	1910	1910	1910	0
187	20241206	164400	106745678	1910	1910	1910	1910	0
188	20241206	164300	106745678	1910	1910	1910	1910	0
189	20241206	164200	106745678	1910	1910	1910	1910	0
190	20241206	164100	106745678	1910	1910	1910	1910	0
191	20241206	164000	106745678	1910	1910	1910	1910	0
192	20241206	163900	106745678	1910	1910	1910	1910	0
193	20241206	163800	106745678	1910	1910	1910	1910	0
194	20241206	163700	106745678	1910	1910	1910	1910	0
195	20241206	163600	106745678	1910	1910	1910	1910	0
196	20241206	163500	106745678	1910	1910	1910	1910	0
197	20241206	163400	106745678	1910	1910	1910	1910	0
198	20241206	163300	106745678	1910	1910	1910	1910	0
199	20241206	163200	106745678	1910	1910	1910	1910	0
200	20241206	163100	106745678	1910	1910	1910	1910	0
201	20241206	163000	106745678	1910	1910	1910	1910	0
202	20241206	162900	106745678	1910	1910	1910	1910	0
203	20241206	162800	106745678	1910	1910	1910	1910	0
204	20241206	162700	106745678	1910	1910	1910	1910	0
205	20241206	162600	106745678	1910	1910	1910	1910	0
206	20241206	162500	106745678	1910	1910	1910	1910	0
207	20241206	162400	106745678	1910	1910	1910	1910	0
208	20241206	162300	106745678	1910	1910	1910	1910	0
209	20241206	162200	106745678	1910	1910	1910	1910	0
210	20241206	162100	106745678	1910	1910	1910	1910	0
211	20241206	162000	106745678	1910	1910	1910	1910	0
212	20241206	161900	106745678	1910	1910	1910	1910	1239
213	20241206	161800	106745678	1910	1910	1910	1910	0
214	20241206	161700	106745678	1910	1910	1910	1910	0
215	20241206	161600	106745678	1910	1910	1910	1910	0
216	20241206	161500	106745678	1910	1910	1910	1910	0
217	20241206	161400	106745678	1910	1910	1910	1910	0
218	20241206	161300	106745678	1910	1910	1910	1910	0
219	20241206	161200	106745678	1910	1910	1910	1910	0
220	20241206	161100	106745678	1910	1910	1910	1910	0
221	20241206	161000	106745678	1910	1910	1910	1910	0
222	20241206	160900	106745678	1910	1910	1910	1910	0
223	20241206	160800	106745678	1910	1910	1910	1910	0
224	20241206	160700	106745678	1910	1910	1910	1910	0
225	20241206	160600	106745678	1910	1910	1910	1910	0
226	20241206	160500	106745678	1910	1910	1910	1910	0
227	20241206	160400	106745678	1910	1910	1910	1910	0
228	20241206	160300	106745678	1910	1910	1910	1910	0
229	20241206	160200	106745678	1910	1910	1910	1910	0
230	20241206	160100	106745678	1910	1910	1910	1910	0
231	20241206	160000	106745678	1910	1910	1910	1910	0
232	20241206	155900	106745678	1910	1910	1910	1910	0
233	20241206	155800	106745678	1910	1910	1910	1910	0
234	20241206	155700	106745678	1910	1910	1910	1910	0
235	20241206	155600	106745678	1910	1910	1910	1910	0
236	20241206	155500	106745678	1910	1910	1910	1910	0
237	20241206	155400	106745678	1910	1910	1910	1910	0
238	20241206	155300	106745678	1910	1910	1910	1910	0
239	20241206	155200	106745678	1910	1910	1910	1910	0
240	20241206	155100	106745678	1910	1910	1910	1910	0
241	20241206	155000	106745678	1910	1910	1910	1910	0
242	20241206	154900	106745678	1910	1910	1910	1910	1239
243	20241206	154800	106745678	1910	1910	1910	1910	0
244	20241206	154700	106745678	1910	1910	1910	1910	0
245	20241206	154600	106745678	1910	1910	1910	1910	0
246	20241206	154500	106745678	1910	1910	1910	1910	0
247	20241206	154400	106745678	1910	1910	1910	1910	0
248	20241206	154300	106745678	1910	1910	1910	1910	0
249	20241206	154200	106745678	1910	1910	1910	1910	0
250	20241206	154100	106745678	1910	1910	1910	1910	0
251	20241206	154000	106745678	1910	1910	1910	1910	0
252	20241206	153900	106745678	1910	1910	1910	1910	0
253	20241206	153800	106745678	1910	1910	1910	1910	0
254	20241206	153700	106745678	1910	1910	1910	1910	0
255	20241206	153600	106745678	1910	1910	1910	1910	0
256	20241206	153500	106745678	1910	1910	1910	1910	0
257	20241206	153400	106745678	1910	1910	1910	1910	0
258	20241206	153300	106745678	1910	1910	1910	1910	0
259	20241206	153200	106745678	1910	1910	1910	1910	0
260	20241206	153100	106745678	1910	1910	1910	1910	0
261	20241206	153000	106745678	1910	1910	1910	1910	1239
262	20241206	152900	104379188	1910	1910	1910	1910	0
263	20241206	152800	104379188	1910	1910	1910	1910	0
264	20241206	152700	104379188	1910	1910	1910	1910	0
265	20241206	152600	104379188	1910	1910	1910	1910	0
266	20241206	152500	104379188	1910	1910	1910	1910	0
267	20241206	152400	104379188	1910	1910	1910	1910	0
268	20241206	152300	104379188	1910	1910	1910	1910	0
269	20241206	152200	104379188	1910	1910	1910	1910	0
270	20241206	152100	104379188	1910	1910	1910	1910	0
271	20241206	152000	104379188	1910	1910	1910	1910	0
272	20241206	151900	104379188	1910	1910	1910	1910	501
273	20241206	151800	103422278	1910	1910	1910	1909	77
274	20241206	151700	103275283	1910	1917	1917	1910	2277
275	20241206	151600	98926204	1917	1917	1917	1917	3
276	20241206	151500	98920453	1917	1917	1917	1917	1
277	20241206	151400	98918536	1917	1917	1917	1917	2
278	20241206	151300	98914702	1917	1917	1917	1911	5
279	20241206	151200	98905135	1913	1910	1913	1910	882
280	20241206	151100	97220203	1910	1911	1911	1910	195
281	20241206	151000	96847752	1911	1912	1912	1911	52
282	20241206	150900	96748378	1912	1912	1912	1912	7
283	20241206	150800	96734994	1912	1912	1912	1912	2
284	20241206	150700	96731170	1912	1916	1916	1912	1002
285	20241206	150600	94815162	1915	1914	1915	1914	5
286	20241206	150500	94805589	1914	1914	1914	1914	1
287	20241206	150400	94803675	1914	1914	1914	1914	3
288	20241206	150300	94797933	1914	1914	1914	1914	2
289	20241206	150200	94794105	1917	1913	1917	1913	58
290	20241206	150100	94682952	1913	1915	1915	1912	1005
291	20241206	150000	92761330	1915	1914	1915	1913	4
292	20241206	145900	92753674	1913	1912	1913	1912	3
293	20241206	145800	92747937	1911	1910	1911	1910	4
294	20241206	145700	92740296	1910	1910	1910	1910	1
295	20241206	145600	92738386	1909	1910	1910	1909	2
296	20241206	145500	92734567	1909	1909	1909	1909	2
297	20241206	145400	92730749	1910	1909	1910	1909	102
298	20241206	145300	92535933	1910	1910	1910	1909	102
299	20241206	145200	92341115	1910	1910	1910	1910	1
300	20241206	145100	92339205	1910	1910	1910	1910	1
301	20241206	145000	92337295	1910	1911	1911	1910	2
302	20241206	144900	92333474	1911	1911	1911	1911	1
303	20241206	144800	92331563	1917	1911	1917	1911	21
304	20241206	144700	92291332	1910	1916	1917	1910	17
305	20241206	144600	92258760	1916	1916	1916	1916	1
306	20241206	144500	92256844	1915	1911	1915	1911	987
307	20241206	144400	90366746	1910	1910	1910	1910	38
308	20241206	144300	90294166	1910	1911	1911	1910	46
309	20241206	144200	90206305	1911	1911	1911	1911	1
310	20241206	144100	90204394	1910	1911	1911	1910	2
311	20241206	144000	90200573	1911	1916	1916	1911	596
312	20241206	143900	89059236	1916	1917	1917	1916	3
313	20241206	143800	89053487	1916	1911	1916	1911	8
314	20241206	143700	89038177	1911	1911	1911	1911	1
315	20241206	143600	89036266	1911	1911	1911	1911	1
316	20241206	143500	89034355	1910	1911	1911	1910	2
317	20241206	143400	89030534	1911	1911	1911	1911	1
318	20241206	143300	89028623	1911	1911	1911	1911	2
319	20241206	143200	89024801	1910	1911	1911	1910	2
320	20241206	143100	89020980	1915	1910	1915	1910	199
321	20241206	143000	88640011	1910	1909	1910	1909	5
322	20241206	142900	88630465	1908	1909	1909	1908	2
323	20241206	142800	88626648	1908	1908	1908	1908	2
324	20241206	142700	88622832	1908	1907	1908	1907	6
325	20241206	142600	88611387	1906	1905	1906	1904	1009
326	20241206	142500	86689225	1904	1905	1905	1904	4
327	20241206	142400	86681608	1905	1906	1906	1905	15
328	20241206	142300	86653028	1906	1905	1906	1905	17
329	20241206	142200	86620634	1905	1906	1906	1905	13
330	20241206	142100	86595857	1906	1906	1906	1906	5
331	20241206	142000	86586327	1906	1905	1906	1905	9
332	20241206	141900	86569179	1905	1905	1906	1904	16
333	20241206	141800	86538694	1905	1905	1905	1905	328
334	20241206	141700	85913854	1905	1905	1905	1905	671
335	20241206	141600	84635599	1905	1905	1906	1904	10
336	20241206	141500	84616552	1906	1903	1907	1903	8
337	20241206	141400	84601313	1903	1904	1904	1903	5
338	20241206	141300	84591797	1902	1915	1915	1902	946
339	20241206	141200	82791716	1908	1915	1915	1908	1004
340	20241206	141100	80876066	1914	1910	1914	1910	8
341	20241206	141000	80860778	1909	1909	1909	1909	3
342	20241206	140900	80855051	1909	1909	1909	1909	1
343	20241206	140800	80853142	1908	1909	1909	1908	25
344	20241206	140700	80805441	1909	1909	1909	1909	1
345	20241206	140600	80803532	1909	1909	1909	1909	1
346	20241206	140500	80801623	1909	1909	1909	1909	1
347	20241206	140400	80799714	1909	1909	1909	1909	1
348	20241206	140300	80797805	1909	1909	1909	1909	2
349	20241206	140200	80793987	1908	1909	1909	1908	7
350	20241206	140100	80780630	1909	1909	1909	1909	190
351	20241206	140000	80417920	1909	1909	1909	1909	1
352	20241206	135900	80416011	1910	1910	1910	1910	1
353	20241206	135800	80414101	1908	1910	1910	1908	7
354	20241206	135700	80400743	1910	1910	1910	1910	1
355	20241206	135600	80398833	1908	1910	1910	1908	16
356	20241206	135500	80368302	1910	1910	1910	1910	1
357	20241206	135400	80366392	1910	1910	1910	1910	1
358	20241206	135300	80364482	1910	1910	1910	1910	1
359	20241206	135200	80362572	1910	1910	1910	1910	1
360	20241206	135100	80360662	1908	1907	1908	1907	3
361	20241206	135000	80354940	1906	1907	1907	1906	5
362	20241206	134900	80345409	1906	1907	1907	1906	7
363	20241206	134800	80332064	1907	1907	1907	1907	3
364	20241206	134700	80326343	1907	1907	1907	1907	1
365	20241206	134600	80324436	1907	1907	1907	1907	1
366	20241206	134500	80322529	1907	1907	1907	1907	1
367	20241206	134400	80320622	1907	1907	1907	1907	1
368	20241206	134300	80318715	1907	1908	1908	1907	2
369	20241206	134200	80314900	1906	1904	1906	1904	699
370	20241206	134100	78982611	1904	1904	1904	1904	1
371	20241206	134000	78980707	1904	1904	1904	1904	1
372	20241206	133900	78978803	1904	1904	1904	1904	1
373	20241206	133800	78976899	1904	1904	1904	1904	1
374	20241206	133700	78974995	1904	1904	1904	1904	1
375	20241206	133600	78973091	1903	1904	1904	1903	4
376	20241206	133500	78965478	1904	1903	1905	1903	6
377	20241206	133400	78954055	1902	1904	1904	1902	11
378	20241206	133300	78933125	1903	1903	1903	1903	401
379	20241206	133200	78170022	1903	1903	1903	1903	1
380	20241206	133100	78168119	1905	1909	1909	1905	786
381	20241206	133000	76670735	1909	1909	1909	1909	1
382	20241206	132900	76668826	1908	1908	1908	1908	1
383	20241206	132800	76666918	1908	1908	1908	1908	1
384	20241206	132700	76665010	1907	1909	1909	1907	21
385	20241206	132600	76624923	1909	1909	1909	1909	1
386	20241206	132500	76623014	1909	1909	1909	1909	1
387	20241206	132400	76621105	1909	1909	1909	1909	1
388	20241206	132300	76619196	1909	1909	1909	1909	16
389	20241206	132200	76588652	1909	1909	1909	1909	1
390	20241206	132100	76586743	1909	1909	1909	1909	1
391	20241206	132000	76584834	1907	1908	1908	1907	2
392	20241206	131900	76581019	1903	1903	1904	1903	102
393	20241206	131800	76386814	1903	1905	1905	1903	7
394	20241206	131700	76373486	1904	1904	1906	1902	15
395	20241206	131600	76344920	1903	1903	1903	1903	6
396	20241206	131500	76333502	1903	1903	1903	1903	3
397	20241206	131400	76327793	1903	1903	1904	1903	502
398	20241206	131300	75371988	1902	1903	1904	1902	282
399	20241206	131200	74835617	1903	1910	1910	1903	3878
400	20241206	131100	67444476	1909	1909	1909	1909	1
401	20241206	131000	67442567	1909	1910	1910	1909	14
402	20241206	130900	67415840	1910	1910	1910	1910	1
403	20241206	130800	67413930	1910	1910	1910	1910	1
404	20241206	130700	67412020	1910	1910	1910	1910	2
405	20241206	130600	67408200	1910	1910	1910	1910	1
406	20241206	130500	67406290	1910	1910	1910	1910	1
407	20241206	130400	67404380	1910	1910	1910	1910	1
408	20241206	130300	67402470	1910	1910	1910	1910	1
409	20241206	130200	67400560	1910	1910	1910	1910	1
410	20241206	130100	67398650	1910	1910	1910	1910	1
411	20241206	130000	67396740	1910	1910	1910	1910	1
412	20241206	125900	67394830	1910	1910	1910	1910	1
413	20241206	125800	67392920	1910	1910	1910	1910	2
414	20241206	125700	67389100	1910	1910	1910	1910	2
415	20241206	125600	67385280	1910	1910	1910	1910	1
416	20241206	125500	67383370	1910	1910	1910	1910	1
417	20241206	125400	67381460	1910	1910	1910	1910	1
418	20241206	125300	67379550	1910	1910	1910	1910	1
419	20241206	125200	67377640	1910	1910	1910	1910	1
420	20241206	125100	67375730	1910	1910	1910	1910	1
421	20241206	125000	67373820	1910	1910	1910	1910	29
422	20241206	124900	67318430	1910	1910	1910	1910	1
423	20241206	124800	67316520	1910	1910	1910	1910	1
424	20241206	124700	67314610	1910	1912	1912	1910	2
425	20241206	124600	67310788	1912	1912	1912	1912	1
426	20241206	124500	67308876	1910	1910	1910	1910	1
427	20241206	124400	67306966	1910	1911	1911	1910	4
428	20241206	124300	67299323	1911	1911	1911	1911	1
429	20241206	124200	67297412	1910	1910	1910	1910	1
430	20241206	124100	67295502	1910	1910	1910	1910	1
431	20241206	124000	67293592	1915	1911	1915	1911	3
432	20241206	123900	67287851	1910	1910	1910	1910	1
433	20241206	123800	67285941	1910	1910	1910	1910	1
434	20241206	123700	67284031	1910	1910	1910	1910	1
435	20241206	123600	67282121	1910	1910	1910	1910	1
436	20241206	123500	67280211	1915	1911	1915	1911	5
437	20241206	123400	67270640	1916	1915	1916	1915	16
438	20241206	123300	67239996	1911	1911	1911	1911	1001
439	20241206	123200	65327085	1911	1911	1911	1911	1
440	20241206	123100	65325174	1911	1911	1911	1911	1
441	20241206	123000	65323263	1910	1911	1911	1910	12
442	20241206	122900	65300342	1911	1911	1911	1911	1
443	20241206	122800	65298431	1911	1911	1911	1911	1
444	20241206	122700	65296520	1911	1911	1911	1911	11
445	20241206	122600	65275499	1911	1911	1911	1911	1
446	20241206	122500	65273588	1911	1911	1911	1911	1
447	20241206	122400	65271677	1911	1911	1911	1911	1
448	20241206	122300	65269766	1911	1911	1911	1911	1
449	20241206	122200	65267855	1911	1911	1911	1911	1
450	20241206	122100	65265944	1910	1910	1910	1910	1
451	20241206	122000	65264034	1908	1911	1911	1908	6
452	20241206	121900	65252580	1908	1908	1908	1908	299
453	20241206	121800	64682088	1908	1908	1908	1908	1
454	20241206	121700	64680180	1908	1908	1908	1908	1
455	20241206	121600	64678272	1907	1909	1909	1907	4
456	20241206	121500	64670642	1907	1913	1914	1906	3214
457	20241206	121400	58532889	1913	1913	1913	1913	1
458	20241206	121300	58530976	1913	1914	1914	1913	2
459	20241206	121200	58527149	1912	1915	1915	1912	110
460	20241206	121100	58316813	1915	1915	1915	1915	1
461	20241206	121000	58314898	1915	1916	1916	1915	6
462	20241206	120900	58303407	1916	1916	1916	1916	1
463	20241206	120800	58301491	1916	1916	1916	1916	1
464	20241206	120700	58299575	1916	1916	1916	1916	1
465	20241206	120600	58297659	1915	1916	1916	1914	7
466	20241206	120500	58284256	1914	1916	1916	1913	5
467	20241206	120400	58274685	1914	1914	1914	1914	1
468	20241206	120300	58272771	1914	1914	1914	1914	1
469	20241206	120200	58270857	1928	1928	1928	1928	16
470	20241206	120100	58240009	1924	1915	1924	1915	9
471	20241206	120000	58222756	1915	1929	1929	1915	8
472	20241206	115900	58207422	1915	1915	1929	1915	17
473	20241206	115800	58174729	1929	1915	1929	1913	4
474	20241206	115700	58167057	1914	1913	1930	1913	37
475	20241206	115600	58095891	1929	1929	1929	1929	12
476	20241206	115500	58072743	1916	1913	1916	1913	8
477	20241206	115400	58057427	1929	1913	1929	1913	3
478	20241206	115300	58051672	1912	1929	1929	1911	9
479	20241206	115200	58034452	1914	1929	1929	1911	18
480	20241206	115100	57999763	1911	1929	1929	1911	4
481	20241206	115000	57992101	1929	1929	1929	1929	1
482	20241206	114900	57990172	1929	1929	1929	1929	1
483	20241206	114800	57988243	1929	1929	1929	1929	1
484	20241206	114700	57986314	1929	1929	1929	1929	1
485	20241206	114600	57984385	1929	1929	1929	1929	1
486	20241206	114500	57982456	1929	1904	1929	1904	1118
487	20241206	114400	55852659	1904	1904	1904	1904	661
488	20241206	114300	54594115	1903	1903	1903	1903	1177
489	20241206	114200	52354284	1903	1915	1915	1903	4298
490	20241206	114100	44142045	1915	1915	1915	1915	6
491	20241206	114000	44130555	1915	1915	1915	1915	4
492	20241206	113900	44122895	1915	1915	1915	1915	7
493	20241206	113800	44109490	1915	1915	1915	1915	7
494	20241206	113700	44096085	1915	1915	1915	1915	5
495	20241206	113600	44086510	1915	1915	1915	1915	1
496	20241206	113500	44084595	1915	1915	1915	1915	7
497	20241206	113400	44071190	1915	1915	1915	1915	7
498	20241206	113300	44057785	1915	1915	1915	1915	7
499	20241206	113200	44044380	1915	1915	1915	1915	8
500	20241206	113100	44029060	1915	1915	1915	1915	7
501	20241206	113000	44015655	1915	1915	1915	1915	9
502	20241206	112900	43998420	1914	1914	1916	1914	10
503	20241206	112800	43979278	1914	1914	1914	1914	8
504	20241206	112700	43963966	1913	1914	1914	1913	53
505	20241206	112600	43862569	1914	1914	1914	1914	6
506	20241206	112500	43851085	1914	1914	1914	1914	8
507	20241206	112400	43835773	1914	1914	1914	1914	8
508	20241206	112300	43820461	1914	1913	1915	1913	14
509	20241206	112200	43793670	1913	1912	1914	1912	18
510	20241206	112100	43759244	1912	1909	1912	1909	21
511	20241206	112000	43719137	1909	1909	1909	1909	10
512	20241206	111900	43700047	1909	1909	1909	1909	17
513	20241206	111800	43667594	1909	1909	1909	1909	6
514	20241206	111700	43656140	1922	1909	1922	1909	145
515	20241206	111600	43378130	1909	1909	1909	1909	9
516	20241206	111500	43360949	1909	1907	1909	1907	11
517	20241206	111400	43339963	1907	1906	1908	1906	10
518	20241206	111300	43320897	1906	1911	1911	1905	2646
519	20241206	111200	38275137	1911	1909	1911	1909	6
520	20241206	111100	38263677	1909	1910	1910	1908	1157
521	20241206	111000	36055584	1910	1918	1918	1910	1857
522	20241206	110900	32502825	1918	1918	1918	1918	6
523	20241206	110800	32491317	1918	1917	1919	1917	9
524	20241206	110700	32474059	1917	1917	1917	1916	8
525	20241206	110600	32458727	1917	1914	1920	1914	54
526	20241206	110500	32355100	1914	1915	1916	1912	264
527	20241206	110400	31850058	1916	1924	1924	1916	21
528	20241206	110300	31809662	1916	1914	1916	1914	6
529	20241206	110200	31798175	1914	1916	1916	1914	11
530	20241206	110100	31777117	1916	1916	1916	1916	1
531	20241206	110000	31775201	1916	1916	1916	1916	1
532	20241206	105900	31773285	1926	1926	1926	1926	13
533	20241206	105800	31748247	1914	1911	1914	1911	7
534	20241206	105700	31734861	1909	1927	1927	1909	7
535	20241206	105600	31721474	1911	1910	1911	1910	4
536	20241206	105500	31713832	1909	1909	1909	1909	6
537	20241206	105400	31702378	1909	1909	1909	1909	1
538	20241206	105300	31700469	1909	1915	1915	1909	369
539	20241206	105200	30995653	1915	1917	1917	1915	1166
540	20241206	105100	28762448	1917	1917	1917	1917	1
541	20241206	105000	28760531	1917	1917	1917	1917	53
542	20241206	104900	28658930	1917	1921	1921	1917	128
543	20241206	104800	28413402	1921	1921	1921	1921	1
544	20241206	104700	28411481	1921	1921	1921	1921	1
545	20241206	104600	28409560	1921	1921	1921	1921	1
546	20241206	104500	28407639	1921	1921	1921	1921	1
547	20241206	104400	28405718	1921	1922	1922	1921	300
548	20241206	104300	27829417	1922	1923	1923	1922	100
549	20241206	104200	27637216	1931	1923	1931	1923	29
550	20241206	104100	27581240	1923	1924	1924	1923	2
551	20241206	104000	27577393	1923	1922	1923	1922	103
552	20241206	103900	27379426	1922	1923	1931	1922	1191
553	20241206	103800	25079709	1923	1923	1923	1923	2
554	20241206	103700	25075863	1922	1922	1922	1922	2
555	20241206	103600	25072019	1922	1922	1922	1922	3
556	20241206	103500	25066253	1922	1922	1922	1922	2
557	20241206	103400	25062409	1922	1922	1922	1922	1
558	20241206	103300	25060487	1921	1921	1921	1921	2
559	20241206	103200	25056645	1921	1921	1921	1921	4
560	20241206	103100	25048961	1920	1920	1920	1920	6
561	20241206	103000	25037441	1920	1920	1921	1920	1103
562	20241206	102900	22918595	1920	1923	1923	1920	19
563	20241206	102800	22882096	1923	1924	1924	1923	147
564	20241206	102700	22599414	1924	1924	1924	1924	3
565	20241206	102600	22593642	1924	1925	1927	1924	108
566	20241206	102500	22385536	1923	1924	1924	1923	2171
567	20241206	102400	18210702	1924	1935	1935	1924	7130
568	20241206	102300	4439639	1935	1935	1935	1935	2
569	20241206	102200	4435769	1935	1935	1935	1935	2
570	20241206	102100	4431899	1934	1935	1935	1934	26
571	20241206	102000	4381614	1935	1936	1936	1935	158
572	20241206	101900	4075883	1936	1936	1936	1936	13
573	20241206	101800	4050715	1936	1936	1936	1936	3
574	20241206	101700	4044907	1938	1937	1938	1936	31
575	20241206	101600	3984843	1937	1938	1938	1937	3
576	20241206	101500	3979031	1938	1938	1938	1938	1
577	20241206	101400	3977093	1938	1938	1938	1938	1
578	20241206	101300	3975155	1938	1938	1938	1938	48
579	20241206	101200	3882131	1938	1938	1938	1938	1
580	20241206	101100	3880193	1938	1938	1938	1938	1
581	20241206	101000	3878255	1938	1939	1939	1938	16
582	20241206	100900	3847246	1939	1939	1939	1939	1
583	20241206	100800	3845307	1940	1939	1940	1939	4
584	20241206	100700	3837550	1939	1939	1939	1939	1
585	20241206	100600	3835611	1939	1939	1939	1939	1
586	20241206	100500	3833672	1940	1939	1940	1939	3
587	20241206	100400	3827854	1939	1939	1939	1939	1
588	20241206	100300	3825915	1939	1939	1939	1939	1
589	20241206	100200	3823976	1939	1939	1939	1939	1
590	20241206	100100	3822037	1939	1939	1939	1939	1
591	20241206	100000	3820098	1939	1939	1939	1939	1
592	20241206	095900	3818159	1939	1939	1939	1939	1
593	20241206	095800	3816220	1939	1939	1939	1939	1
594	20241206	095700	3814281	1939	1939	1939	1939	1
595	20241206	095600	3812342	1939	1939	1939	1939	1
596	20241206	095500	3810403	1939	1939	1939	1939	1
597	20241206	095400	3808464	1939	1939	1939	1939	1
598	20241206	095300	3806525	1939	1939	1939	1939	2
599	20241206	095200	3802647	1939	1939	1939	1939	1
600	20241206	095100	3800708	1939	1940	1940	1939	170
601	20241206	095000	3471077	1940	1942	1942	1940	19
602	20241206	094900	3434207	1942	1942	1942	1942	1
603	20241206	094800	3432265	1942	1942	1942	1942	1
604	20241206	094700	3430323	1942	1942	1942	1942	1
605	20241206	094600	3428381	1942	1942	1942	1942	1
606	20241206	094500	3426439	1942	1942	1942	1942	1
607	20241206	094400	3424497	1942	1941	1942	1941	95
608	20241206	094300	3240101	1941	1941	1941	1941	1
609	20241206	094200	3238160	1941	1941	1941	1941	1
610	20241206	094100	3236219	1941	1941	1941	1941	1
611	20241206	094000	3234278	1941	1941	1941	1941	1
612	20241206	093900	3232337	1941	1941	1941	1941	1
613	20241206	093800	3230396	1941	1941	1941	1941	1
614	20241206	093700	3228455	1941	1941	1941	1941	1
615	20241206	093600	3226514	1941	1941	1941	1941	1
616	20241206	093500	3224573	1941	1941	1941	1941	1
617	20241206	093400	3222632	1941	1941	1941	1941	1
618	20241206	093300	3220691	1941	1941	1942	1941	4
619	20241206	093200	3212926	1941	1941	1942	1941	5
620	20241206	093100	3203220	1941	1942	1942	1941	12
621	20241206	093000	3179927	1942	1942	1942	1942	1
622	20241206	092900	3177985	1941	1942	1942	1941	4
623	20241206	092800	3170220	1942	1943	1943	1942	10
624	20241206	092700	3150799	1943	1943	1943	1943	1
625	20241206	092600	3148856	1943	1943	1943	1943	1
626	20241206	092500	3146913	1943	1943	1943	1943	1
627	20241206	092400	3144970	1942	1942	1942	1942	12
628	20241206	092300	3121666	1942	1942	1942	1942	1
629	20241206	092200	3119724	1942	1942	1942	1942	1
630	20241206	092100	3117782	1941	1941	1941	1941	2
631	20241206	092000	3113900	1940	1943	1943	1940	594
632	20241206	091900	1961235	1943	1943	1943	1943	1
633	20241206	091800	1959292	1943	1943	1943	1943	1
634	20241206	091700	1957349	1943	1943	1943	1943	1
635	20241206	091600	1955406	1942	1942	1942	1942	2
636	20241206	091500	1951522	1942	1942	1942	1942	1
637	20241206	091400	1949580	1941	1940	1941	1940	3
638	20241206	091300	1943759	1940	1940	1940	1940	1
639	20241206	091200	1941819	1940	1941	1941	1940	2
640	20241206	091100	1937938	1940	1944	1944	1940	931
641	20241206	091000	130157	1945	1945	1945	1945	1
642	20241206	090900	128212	1943	1947	1947	1943	2
643	20241206	090800	124322	1947	1947	1947	1947	1
644	20241206	090700	122375	1947	1947	1947	1947	1
645	20241206	090600	120428	1947	1947	1947	1947	1
646	20241206	090500	118481	1947	1947	1947	1947	1
647	20241206	090400	116534	1945	1945	1945	1945	2
648	20241206	090300	112644	1945	1945	1945	1945	1
649	20241206	090200	110699	1945	1945	1945	1945	1
650	20241206	090100	108754	1943	1943	1943	1943	1
651	20241206	090000	106811	1942	1943	1943	1942	55