KissMeData/068050/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	194900	254853473	1990	1990	1990	1990	2189
3	20241210	194800	254853473	1990	1990	1990	1990	0
4	20241210	194700	254853473	1990	1990	1990	1990	0
5	20241210	194600	254853473	1990	1990	1990	1990	0
6	20241210	194500	254853473	1990	1990	1990	1990	0
7	20241210	194400	254853473	1990	1990	1990	1990	0
8	20241210	194300	254853473	1990	1990	1990	1990	0
9	20241210	194200	254853473	1990	1990	1990	1990	0
10	20241210	194100	254853473	1990	1990	1990	1990	0
11	20241210	194000	254853473	1990	1990	1990	1990	0
12	20241210	193900	254853473	1990	1990	1990	1990	0
13	20241210	193800	254853473	1990	1990	1990	1990	0
14	20241210	193700	254853473	1990	1990	1990	1990	0
15	20241210	193600	254853473	1990	1990	1990	1990	0
16	20241210	193500	254853473	1990	1990	1990	1990	0
17	20241210	193400	254853473	1990	1990	1990	1990	0
18	20241210	193300	254853473	1990	1990	1990	1990	0
19	20241210	193200	254853473	1990	1990	1990	1990	0
20	20241210	193100	254853473	1990	1990	1990	1990	0
21	20241210	193000	254853473	1990	1990	1990	1990	0
22	20241210	192900	254853473	1990	1990	1990	1990	0
23	20241210	192800	254853473	1990	1990	1990	1990	0
24	20241210	192700	254853473	1990	1990	1990	1990	0
25	20241210	192600	254853473	1990	1990	1990	1990	0
26	20241210	192500	254853473	1990	1990	1990	1990	0
27	20241210	192400	254853473	1990	1990	1990	1990	0
28	20241210	192300	254853473	1990	1990	1990	1990	0
29	20241210	192200	254853473	1990	1990	1990	1990	0
30	20241210	192100	254853473	1990	1990	1990	1990	0
31	20241210	192000	254853473	1990	1990	1990	1990	0
32	20241210	191900	254853473	1990	1990	1990	1990	2189
33	20241210	191800	254853473	1990	1990	1990	1990	0
34	20241210	191700	254853473	1990	1990	1990	1990	0
35	20241210	191600	254853473	1990	1990	1990	1990	0
36	20241210	191500	254853473	1990	1990	1990	1990	0
37	20241210	191400	254853473	1990	1990	1990	1990	0
38	20241210	191300	254853473	1990	1990	1990	1990	0
39	20241210	191200	254853473	1990	1990	1990	1990	0
40	20241210	191100	254853473	1990	1990	1990	1990	0
41	20241210	191000	254853473	1990	1990	1990	1990	0
42	20241210	190900	254853473	1990	1990	1990	1990	0
43	20241210	190800	254853473	1990	1990	1990	1990	0
44	20241210	190700	254853473	1990	1990	1990	1990	0
45	20241210	190600	254853473	1990	1990	1990	1990	0
46	20241210	190500	254853473	1990	1990	1990	1990	0
47	20241210	190400	254853473	1990	1990	1990	1990	0
48	20241210	190300	254853473	1990	1990	1990	1990	0
49	20241210	190200	254853473	1990	1990	1990	1990	0
50	20241210	190100	254853473	1990	1990	1990	1990	0
51	20241210	190000	254853473	1990	1990	1990	1990	0
52	20241210	185900	254853473	1990	1990	1990	1990	0
53	20241210	185800	254853473	1990	1990	1990	1990	0
54	20241210	185700	254853473	1990	1990	1990	1990	0
55	20241210	185600	254853473	1990	1990	1990	1990	0
56	20241210	185500	254853473	1990	1990	1990	1990	0
57	20241210	185400	254853473	1990	1990	1990	1990	0
58	20241210	185300	254853473	1990	1990	1990	1990	0
59	20241210	185200	254853473	1990	1990	1990	1990	0
60	20241210	185100	254853473	1990	1990	1990	1990	0
61	20241210	185000	254853473	1990	1990	1990	1990	0
62	20241210	184900	254853473	1990	1990	1990	1990	2189
63	20241210	184800	254853473	1990	1990	1990	1990	0
64	20241210	184700	254853473	1990	1990	1990	1990	0
65	20241210	184600	254853473	1990	1990	1990	1990	0
66	20241210	184500	254853473	1990	1990	1990	1990	0
67	20241210	184400	254853473	1990	1990	1990	1990	0
68	20241210	184300	254853473	1990	1990	1990	1990	0
69	20241210	184200	254853473	1990	1990	1990	1990	0
70	20241210	184100	254853473	1990	1990	1990	1990	0
71	20241210	184000	254853473	1990	1990	1990	1990	0
72	20241210	183900	254853473	1990	1990	1990	1990	0
73	20241210	183800	254853473	1990	1990	1990	1990	0
74	20241210	183700	254853473	1990	1990	1990	1990	0
75	20241210	183600	254853473	1990	1990	1990	1990	0
76	20241210	183500	254853473	1990	1990	1990	1990	0
77	20241210	183400	254853473	1990	1990	1990	1990	0
78	20241210	183300	254853473	1990	1990	1990	1990	0
79	20241210	183200	254853473	1990	1990	1990	1990	0
80	20241210	183100	254853473	1990	1990	1990	1990	0
81	20241210	183000	254853473	1990	1990	1990	1990	0
82	20241210	182900	254853473	1990	1990	1990	1990	0
83	20241210	182800	254853473	1990	1990	1990	1990	0
84	20241210	182700	254853473	1990	1990	1990	1990	0
85	20241210	182600	254853473	1990	1990	1990	1990	0
86	20241210	182500	254853473	1990	1990	1990	1990	0
87	20241210	182400	254853473	1990	1990	1990	1990	0
88	20241210	182300	254853473	1990	1990	1990	1990	0
89	20241210	182200	254853473	1990	1990	1990	1990	0
90	20241210	182100	254853473	1990	1990	1990	1990	0
91	20241210	182000	254853473	1990	1990	1990	1990	0
92	20241210	181900	254853473	1990	1990	1990	1990	2189
93	20241210	181800	254853473	1990	1990	1990	1990	0
94	20241210	181700	254853473	1990	1990	1990	1990	0
95	20241210	181600	254853473	1990	1990	1990	1990	0
96	20241210	181500	254853473	1990	1990	1990	1990	0
97	20241210	181400	254853473	1990	1990	1990	1990	0
98	20241210	181300	254853473	1990	1990	1990	1990	0
99	20241210	181200	254853473	1990	1990	1990	1990	0
100	20241210	181100	254853473	1990	1990	1990	1990	0
101	20241210	181000	254853473	1990	1990	1990	1990	0
102	20241210	180900	254853473	1990	1990	1990	1990	0
103	20241210	180800	254853473	1990	1990	1990	1990	0
104	20241210	180700	254853473	1990	1990	1990	1990	0
105	20241210	180600	254853473	1990	1990	1990	1990	0
106	20241210	180500	254853473	1990	1990	1990	1990	0
107	20241210	180400	254853473	1990	1990	1990	1990	0
108	20241210	180300	254853473	1990	1990	1990	1990	0
109	20241210	180200	254853473	1990	1990	1990	1990	0
110	20241210	180100	254853473	1990	1990	1990	1990	0
111	20241210	180000	254853473	1990	1990	1990	1990	0
112	20241210	175900	254853473	1990	1990	1990	1990	0
113	20241210	175800	254853473	1990	1990	1990	1990	0
114	20241210	175700	254853473	1990	1990	1990	1990	0
115	20241210	175600	254853473	1990	1990	1990	1990	0
116	20241210	175500	254853473	1990	1990	1990	1990	0
117	20241210	175400	254853473	1990	1990	1990	1990	0
118	20241210	175300	254853473	1990	1990	1990	1990	0
119	20241210	175200	254853473	1990	1990	1990	1990	0
120	20241210	175100	254853473	1990	1990	1990	1990	0
121	20241210	175000	254853473	1990	1990	1990	1990	0
122	20241210	174900	254853473	1990	1990	1990	1990	2189
123	20241210	174800	254853473	1990	1990	1990	1990	0
124	20241210	174700	254853473	1990	1990	1990	1990	0
125	20241210	174600	254853473	1990	1990	1990	1990	0
126	20241210	174500	254853473	1990	1990	1990	1990	0
127	20241210	174400	254853473	1990	1990	1990	1990	0
128	20241210	174300	254853473	1990	1990	1990	1990	0
129	20241210	174200	254853473	1990	1990	1990	1990	0
130	20241210	174100	254853473	1990	1990	1990	1990	0
131	20241210	174000	254853473	1990	1990	1990	1990	0
132	20241210	173900	254853473	1990	1990	1990	1990	0
133	20241210	173800	254853473	1990	1990	1990	1990	0
134	20241210	173700	254853473	1990	1990	1990	1990	0
135	20241210	173600	254853473	1990	1990	1990	1990	0
136	20241210	173500	254853473	1990	1990	1990	1990	0
137	20241210	173400	254853473	1990	1990	1990	1990	0
138	20241210	173300	254853473	1990	1990	1990	1990	0
139	20241210	173200	254853473	1990	1990	1990	1990	0
140	20241210	173100	254853473	1990	1990	1990	1990	0
141	20241210	173000	254853473	1990	1990	1990	1990	0
142	20241210	172900	254853473	1990	1990	1990	1990	0
143	20241210	172800	254853473	1990	1990	1990	1990	0
144	20241210	172700	254853473	1990	1990	1990	1990	0
145	20241210	172600	254853473	1990	1990	1990	1990	0
146	20241210	172500	254853473	1990	1990	1990	1990	0
147	20241210	172400	254853473	1990	1990	1990	1990	0
148	20241210	172300	254853473	1990	1990	1990	1990	0
149	20241210	172200	254853473	1990	1990	1990	1990	0
150	20241210	172100	254853473	1990	1990	1990	1990	0
151	20241210	172000	254853473	1990	1990	1990	1990	0
152	20241210	171900	254853473	1990	1990	1990	1990	2189
153	20241210	171800	254853473	1990	1990	1990	1990	0
154	20241210	171700	254853473	1990	1990	1990	1990	0
155	20241210	171600	254853473	1990	1990	1990	1990	0
156	20241210	171500	254853473	1990	1990	1990	1990	0
157	20241210	171400	254853473	1990	1990	1990	1990	0
158	20241210	171300	254853473	1990	1990	1990	1990	0
159	20241210	171200	254853473	1990	1990	1990	1990	0
160	20241210	171100	254853473	1990	1990	1990	1990	0
161	20241210	171000	254853473	1990	1990	1990	1990	0
162	20241210	170900	254853473	1990	1990	1990	1990	0
163	20241210	170800	254853473	1990	1990	1990	1990	0
164	20241210	170700	254853473	1990	1990	1990	1990	0
165	20241210	170600	254853473	1990	1990	1990	1990	0
166	20241210	170500	254853473	1990	1990	1990	1990	0
167	20241210	170400	254853473	1990	1990	1990	1990	0
168	20241210	170300	254853473	1990	1990	1990	1990	0
169	20241210	170200	254853473	1990	1990	1990	1990	0
170	20241210	170100	254853473	1990	1990	1990	1990	0
171	20241210	170000	254853473	1990	1990	1990	1990	0
172	20241210	165900	254853473	1990	1990	1990	1990	0
173	20241210	165800	254853473	1990	1990	1990	1990	0
174	20241210	165700	254853473	1990	1990	1990	1990	0
175	20241210	165600	254853473	1990	1990	1990	1990	0
176	20241210	165500	254853473	1990	1990	1990	1990	0
177	20241210	165400	254853473	1990	1990	1990	1990	0
178	20241210	165300	254853473	1990	1990	1990	1990	0
179	20241210	165200	254853473	1990	1990	1990	1990	0
180	20241210	165100	254853473	1990	1990	1990	1990	0
181	20241210	165000	254853473	1990	1990	1990	1990	0
182	20241210	164900	254853473	1990	1990	1990	1990	2189
183	20241210	164800	254853473	1990	1990	1990	1990	0
184	20241210	164700	254853473	1990	1990	1990	1990	0
185	20241210	164600	254853473	1990	1990	1990	1990	0
186	20241210	164500	254853473	1990	1990	1990	1990	0
187	20241210	164400	254853473	1990	1990	1990	1990	0
188	20241210	164300	254853473	1990	1990	1990	1990	0
189	20241210	164200	254853473	1990	1990	1990	1990	0
190	20241210	164100	254853473	1990	1990	1990	1990	0
191	20241210	164000	254853473	1990	1990	1990	1990	0
192	20241210	163900	254853473	1990	1990	1990	1990	0
193	20241210	163800	254853473	1990	1990	1990	1990	0
194	20241210	163700	254853473	1990	1990	1990	1990	0
195	20241210	163600	254853473	1990	1990	1990	1990	0
196	20241210	163500	254853473	1990	1990	1990	1990	0
197	20241210	163400	254853473	1990	1990	1990	1990	0
198	20241210	163300	254853473	1990	1990	1990	1990	0
199	20241210	163200	254853473	1990	1990	1990	1990	0
200	20241210	163100	254853473	1990	1990	1990	1990	0
201	20241210	163000	254853473	1990	1990	1990	1990	0
202	20241210	162900	254853473	1990	1990	1990	1990	0
203	20241210	162800	254853473	1990	1990	1990	1990	0
204	20241210	162700	254853473	1990	1990	1990	1990	0
205	20241210	162600	254853473	1990	1990	1990	1990	0
206	20241210	162500	254853473	1990	1990	1990	1990	0
207	20241210	162400	254853473	1990	1990	1990	1990	0
208	20241210	162300	254853473	1990	1990	1990	1990	0
209	20241210	162200	254853473	1990	1990	1990	1990	0
210	20241210	162100	254853473	1990	1990	1990	1990	0
211	20241210	162000	254853473	1990	1990	1990	1990	0
212	20241210	161900	254853473	1990	1990	1990	1990	2189
213	20241210	161800	254853473	1990	1990	1990	1990	0
214	20241210	161700	254853473	1990	1990	1990	1990	0
215	20241210	161600	254853473	1990	1990	1990	1990	0
216	20241210	161500	254853473	1990	1990	1990	1990	0
217	20241210	161400	254853473	1990	1990	1990	1990	0
218	20241210	161300	254853473	1990	1990	1990	1990	0
219	20241210	161200	254853473	1990	1990	1990	1990	0
220	20241210	161100	254853473	1990	1990	1990	1990	0
221	20241210	161000	254853473	1990	1990	1990	1990	0
222	20241210	160900	254853473	1990	1990	1990	1990	0
223	20241210	160800	254853473	1990	1990	1990	1990	0
224	20241210	160700	254853473	1990	1990	1990	1990	0
225	20241210	160600	254853473	1990	1990	1990	1990	0
226	20241210	160500	254853473	1990	1990	1990	1990	0
227	20241210	160400	254853473	1990	1990	1990	1990	0
228	20241210	160300	254853473	1990	1990	1990	1990	0
229	20241210	160200	254853473	1990	1990	1990	1990	0
230	20241210	160100	254853473	1990	1990	1990	1990	0
231	20241210	160000	254853473	1990	1990	1990	1990	0
232	20241210	155900	254853473	1990	1990	1990	1990	0
233	20241210	155800	254853473	1990	1990	1990	1990	0
234	20241210	155700	254853473	1990	1990	1990	1990	0
235	20241210	155600	254853473	1990	1990	1990	1990	0
236	20241210	155500	254853473	1990	1990	1990	1990	0
237	20241210	155400	254853473	1990	1990	1990	1990	0
238	20241210	155300	254853473	1990	1990	1990	1990	0
239	20241210	155200	254853473	1990	1990	1990	1990	0
240	20241210	155100	254853473	1990	1990	1990	1990	0
241	20241210	155000	254853473	1990	1990	1990	1990	0
242	20241210	154900	254853473	1990	1990	1990	1990	2189
243	20241210	154800	254853473	1990	1990	1990	1990	0
244	20241210	154700	254853473	1990	1990	1990	1990	0
245	20241210	154600	254853473	1990	1990	1990	1990	0
246	20241210	154500	254853473	1990	1990	1990	1990	0
247	20241210	154400	254853473	1990	1990	1990	1990	0
248	20241210	154300	254853473	1990	1990	1990	1990	0
249	20241210	154200	254853473	1990	1990	1990	1990	0
250	20241210	154100	254853473	1990	1990	1990	1990	0
251	20241210	154000	254853473	1990	1990	1990	1990	0
252	20241210	153900	254853473	1990	1990	1990	1990	0
253	20241210	153800	254853473	1990	1990	1990	1990	0
254	20241210	153700	254853473	1990	1990	1990	1990	0
255	20241210	153600	254853473	1990	1990	1990	1990	0
256	20241210	153500	254853473	1990	1990	1990	1990	0
257	20241210	153400	254853473	1990	1990	1990	1990	0
258	20241210	153300	254853473	1990	1990	1990	1990	0
259	20241210	153200	254853473	1990	1990	1990	1990	0
260	20241210	153100	254853473	1990	1990	1990	1990	0
261	20241210	153000	254853473	1990	1990	1990	1990	2189
262	20241210	152900	250497363	1990	1990	1990	1990	0
263	20241210	152800	250497363	1990	1990	1990	1990	0
264	20241210	152700	250497363	1990	1990	1990	1990	0
265	20241210	152600	250497363	1990	1990	1990	1990	0
266	20241210	152500	250497363	1990	1990	1990	1990	0
267	20241210	152400	250497363	1990	1990	1990	1990	0
268	20241210	152300	250497363	1990	1990	1990	1990	0
269	20241210	152200	250497363	1990	1990	1990	1990	0
270	20241210	152100	250497363	1990	1990	1990	1990	0
271	20241210	152000	250497363	1990	1990	1990	1990	0
272	20241210	151900	250497363	1990	1990	1990	1990	0
273	20241210	151800	250497363	1990	1986	1990	1985	201
274	20241210	151700	250098263	1990	1990	1990	1990	80
275	20241210	151600	249939063	1990	1990	1990	1990	50
276	20241210	151500	249839563	1990	1990	1990	1990	50
277	20241210	151400	249740063	1990	1990	1990	1990	50
278	20241210	151300	249640563	1990	1990	1990	1990	100
279	20241210	151200	249441563	1990	1990	1990	1990	63
280	20241210	151100	249316193	1990	1990	1990	1990	50
281	20241210	151000	249216693	1990	1989	1990	1986	150
282	20241210	150900	248918363	1990	1990	1990	1990	55
283	20241210	150800	248808913	1990	1990	1990	1987	2175
284	20241210	150700	244484455	1988	1990	1990	1988	120
285	20241210	150600	244245694	1990	1990	1990	1989	139
286	20241210	150500	243969134	1989	1989	1989	1989	50
287	20241210	150400	243869684	1989	1989	1990	1989	151
288	20241210	150300	243569295	1989	1989	1989	1989	50
289	20241210	150200	243469845	1989	1989	1989	1989	50
290	20241210	150100	243370395	1989	1989	1989	1989	100
291	20241210	150000	243171495	1988	1988	1988	1988	34
292	20241210	145900	243103903	1988	1988	1988	1988	50
293	20241210	145800	243004503	1988	1988	1988	1988	100
294	20241210	145700	242805703	1988	1988	1988	1988	50
295	20241210	145600	242706303	1988	1988	1988	1988	50
296	20241210	145500	242606903	1987	1987	1987	1987	49
297	20241210	145400	242509540	1987	1989	1989	1987	101
298	20241210	145300	242308753	1989	1989	1989	1989	50
299	20241210	145200	242209303	1985	1988	1990	1985	1224
300	20241210	145100	239777419	1991	1991	1991	1991	100
301	20241210	145000	239578319	1991	1991	1991	1991	50
302	20241210	144900	239478769	1991	1991	1991	1991	51
303	20241210	144800	239377228	1991	1991	1991	1987	204
304	20241210	144700	238971460	1992	1992	1992	1992	50
305	20241210	144600	238871860	1992	1992	1992	1992	50
306	20241210	144500	238772260	1992	1992	1992	1987	251
307	20241210	144400	238273018	1988	1992	1992	1988	250
308	20241210	144300	237775801	1992	1989	1992	1989	250
309	20241210	144200	237278401	1992	1992	1992	1992	100
310	20241210	144100	237079201	1992	1992	1992	1992	50
311	20241210	144000	236979601	1992	1992	1992	1992	51
312	20241210	143900	236878009	1992	1991	1992	1991	401
313	20241210	143800	236079567	1991	1991	1991	1991	50
314	20241210	143700	235980017	1991	1991	1991	1991	50
315	20241210	143600	235880467	1991	1990	1991	1990	198
316	20241210	143500	235486397	1990	1990	1990	1990	50
317	20241210	143400	235386897	1990	1990	1990	1990	51
318	20241210	143300	235285407	1990	1990	1990	1990	50
319	20241210	143200	235185907	1990	1990	1990	1990	100
320	20241210	143100	234986907	1990	1990	1990	1990	50
321	20241210	143000	234887407	1990	1990	1990	1990	50
322	20241210	142900	234787907	1990	1989	1990	1989	302
323	20241210	142800	234187128	1990	1991	1991	1990	61
324	20241210	142700	234065688	1990	1990	1991	1990	355
325	20241210	142600	233359188	1992	1992	1992	1992	100
326	20241210	142500	233159988	1992	1992	1992	1992	50
327	20241210	142400	233060388	1992	1992	1992	1992	50
328	20241210	142300	232960788	1992	1992	1992	1992	101
329	20241210	142200	232759596	1992	1992	1992	1992	50
330	20241210	142100	232659996	1992	1992	1992	1992	50
331	20241210	142000	232560396	1992	1990	1992	1990	647
332	20241210	141900	231272186	1990	1990	1990	1990	50
333	20241210	141800	231172686	1990	1990	1990	1990	251
334	20241210	141700	230673196	1990	1989	1990	1989	629
335	20241210	141600	229421865	1989	1986	1989	1986	1927
336	20241210	141500	225592926	1986	1986	1986	1986	50
337	20241210	141400	225493626	1985	1985	1985	1985	59
338	20241210	141300	225376511	1985	1983	1985	1983	861
339	20241210	141200	223668915	1982	1981	1982	1981	920
340	20241210	141100	221845752	1981	1981	1981	1981	0
341	20241210	141000	221845752	1981	1981	1981	1981	0
342	20241210	140900	221845752	1981	1979	1981	1979	253
343	20241210	140800	221344561	1979	1979	1979	1979	9
344	20241210	140700	221326750	1979	1979	1979	1979	84
345	20241210	140600	221160514	1980	1980	1980	1980	165
346	20241210	140500	220833814	1982	1982	1982	1982	0
347	20241210	140400	220833814	1982	1982	1982	1982	291
348	20241210	140300	220257052	1982	1982	1982	1982	0
349	20241210	140200	220257052	1982	1982	1982	1982	0
350	20241210	140100	220257052	1982	1982	1982	1982	0
351	20241210	140000	220257052	1982	1982	1982	1982	0
352	20241210	135900	220257052	1982	1982	1982	1982	0
353	20241210	135800	220257052	1982	1982	1982	1982	0
354	20241210	135700	220257052	1982	1982	1982	1982	1
355	20241210	135600	220255070	1980	1980	1980	1980	0
356	20241210	135500	220255070	1980	1980	1980	1980	0
357	20241210	135400	220255070	1980	1980	1980	1980	20
358	20241210	135300	220215470	1980	1980	1980	1980	0
359	20241210	135200	220215470	1980	1980	1980	1980	0
360	20241210	135100	220215470	1980	1980	1980	1980	194
361	20241210	135000	219831350	1983	1983	1983	1983	0
362	20241210	134900	219831350	1983	1983	1983	1983	0
363	20241210	134800	219831350	1983	1983	1983	1983	0
364	20241210	134700	219831350	1983	1983	1983	1983	0
365	20241210	134600	219831350	1983	1983	1983	1983	0
366	20241210	134500	219831350	1983	1983	1983	1983	0
367	20241210	134400	219831350	1983	1983	1983	1983	0
368	20241210	134300	219831350	1983	1983	1983	1983	0
369	20241210	134200	219831350	1983	1983	1983	1983	0
370	20241210	134100	219831350	1983	1983	1983	1983	0
371	20241210	134000	219831350	1983	1983	1983	1983	0
372	20241210	133900	219831350	1983	1983	1983	1983	0
373	20241210	133800	219831350	1983	1983	1983	1983	0
374	20241210	133700	219831350	1983	1983	1983	1983	0
375	20241210	133600	219831350	1983	1983	1983	1983	0
376	20241210	133500	219831350	1983	1976	1983	1976	2243
377	20241210	133400	215394818	1975	1975	1975	1975	1
378	20241210	133300	215392843	1976	1976	1976	1976	0
379	20241210	133200	215392843	1976	1976	1976	1976	0
380	20241210	133100	215392843	1976	1976	1976	1976	0
381	20241210	133000	215392843	1976	1976	1976	1976	212
382	20241210	132900	214973931	1975	1975	1975	1975	0
383	20241210	132800	214973931	1975	1975	1975	1975	0
384	20241210	132700	214973931	1975	1975	1975	1975	0
385	20241210	132600	214973931	1975	1975	1975	1975	0
386	20241210	132500	214973931	1975	1975	1975	1975	10
387	20241210	132400	214954181	1974	1975	1975	1974	3
388	20241210	132300	214948258	1975	1975	1975	1975	0
389	20241210	132200	214948258	1975	1975	1975	1975	0
390	20241210	132100	214948258	1975	1975	1975	1975	0
391	20241210	132000	214948258	1975	1975	1975	1975	0
392	20241210	131900	214948258	1975	1975	1975	1975	10
393	20241210	131800	214928508	1974	1975	1975	1974	100
394	20241210	131700	214731058	1976	1976	1976	1976	0
395	20241210	131600	214731058	1976	1976	1976	1976	0
396	20241210	131500	214731058	1976	1975	1976	1975	548
397	20241210	131400	213648703	1975	1975	1975	1975	0
398	20241210	131300	213648703	1975	1974	1975	1974	55
399	20241210	131200	213540128	1974	1974	1974	1974	2
400	20241210	131100	213536180	1974	1974	1974	1974	0
401	20241210	131000	213536180	1974	1974	1974	1974	0
402	20241210	130900	213536180	1974	1974	1974	1974	0
403	20241210	130800	213536180	1974	1974	1974	1974	0
404	20241210	130700	213536180	1974	1974	1974	1974	0
405	20241210	130600	213536180	1974	1974	1974	1974	0
406	20241210	130500	213536180	1974	1974	1974	1974	0
407	20241210	130400	213536180	1974	1974	1974	1974	0
408	20241210	130300	213536180	1974	1974	1974	1974	0
409	20241210	130200	213536180	1974	1974	1974	1974	0
410	20241210	130100	213536180	1974	1974	1974	1974	0
411	20241210	130000	213536180	1974	1974	1974	1974	0
412	20241210	125900	213536180	1974	1974	1974	1974	0
413	20241210	125800	213536180	1974	1974	1974	1974	0
414	20241210	125700	213536180	1974	1975	1975	1973	325
415	20241210	125600	212894705	1976	1976	1976	1976	100
416	20241210	125500	212697105	1976	1976	1976	1976	0
417	20241210	125400	212697105	1976	1976	1976	1976	0
418	20241210	125300	212697105	1976	1976	1976	1976	0
419	20241210	125200	212697105	1976	1976	1976	1976	140
420	20241210	125100	212420465	1977	1977	1978	1977	65
421	20241210	125000	212291954	1976	1976	1976	1976	0
422	20241210	124900	212291954	1976	1976	1976	1976	0
423	20241210	124800	212291954	1976	1976	1976	1976	50
424	20241210	124700	212193154	1977	1977	1977	1977	0
425	20241210	124600	212193154	1977	1977	1977	1977	0
426	20241210	124500	212193154	1977	1977	1977	1977	0
427	20241210	124400	212193154	1977	1977	1977	1977	0
428	20241210	124300	212193154	1977	1977	1977	1977	1
429	20241210	124200	212191177	1977	1977	1977	1977	0
430	20241210	124100	212191177	1977	1976	1977	1975	111
431	20241210	124000	211971855	1977	1977	1977	1977	0
432	20241210	123900	211971855	1977	1977	1977	1977	0
433	20241210	123800	211971855	1977	1977	1977	1977	0
434	20241210	123700	211971855	1977	1977	1977	1977	0
435	20241210	123600	211971855	1977	1977	1977	1977	0
436	20241210	123500	211971855	1977	1977	1977	1977	0
437	20241210	123400	211971855	1977	1977	1977	1977	10
438	20241210	123300	211952085	1977	1977	1977	1977	0
439	20241210	123200	211952085	1977	1972	1977	1972	211
440	20241210	123100	211535938	1978	1978	1978	1978	0
441	20241210	123000	211535938	1978	1978	1978	1978	0
442	20241210	122900	211535938	1978	1978	1978	1978	0
443	20241210	122800	211535938	1978	1978	1978	1978	0
444	20241210	122700	211535938	1978	1978	1978	1978	0
445	20241210	122600	211535938	1978	1978	1978	1978	0
446	20241210	122500	211535938	1978	1978	1978	1978	0
447	20241210	122400	211535938	1978	1978	1978	1978	0
448	20241210	122300	211535938	1978	1978	1978	1978	1
449	20241210	122200	211533960	1970	1971	1971	1970	101
450	20241210	122100	211334905	1979	1979	1979	1979	0
451	20241210	122000	211334905	1979	1979	1979	1979	0
452	20241210	121900	211334905	1979	1979	1979	1979	1
453	20241210	121800	211332926	1971	1971	1971	1971	0
454	20241210	121700	211332926	1971	1971	1971	1971	0
455	20241210	121600	211332926	1971	1971	1971	1971	0
456	20241210	121500	211332926	1971	1971	1971	1971	50
457	20241210	121400	211234376	1979	1979	1979	1979	0
458	20241210	121300	211234376	1979	1979	1979	1979	1
459	20241210	121200	211232397	1979	1979	1979	1979	1
460	20241210	121100	211230418	1971	1971	1971	1971	0
461	20241210	121000	211230418	1971	1972	1972	1971	114
462	20241210	120900	211005674	1972	1972	1972	1972	69
463	20241210	120800	210869606	1980	1980	1980	1980	0
464	20241210	120700	210869606	1980	1980	1980	1980	0
465	20241210	120600	210869606	1980	1980	1980	1980	1
466	20241210	120500	210867626	1980	1980	1980	1980	0
467	20241210	120400	210867626	1980	1980	1980	1980	0
468	20241210	120300	210867626	1980	1980	1980	1980	0
469	20241210	120200	210867626	1980	1980	1980	1980	0
470	20241210	120100	210867626	1980	1980	1980	1980	0
471	20241210	120000	210867626	1980	1980	1980	1980	0
472	20241210	115900	210867626	1980	1979	1980	1979	100
473	20241210	115800	210669637	1979	1979	1979	1979	0
474	20241210	115700	210669637	1979	1979	1979	1979	0
475	20241210	115600	210669637	1979	1979	1979	1979	1
476	20241210	115500	210667658	1971	1971	1971	1971	0
477	20241210	115400	210667658	1971	1971	1971	1971	0
478	20241210	115300	210667658	1971	1971	1971	1971	0
479	20241210	115200	210667658	1971	1971	1971	1971	50
480	20241210	115100	210569108	1977	1977	1977	1977	0
481	20241210	115000	210569108	1977	1977	1977	1977	0
482	20241210	114900	210569108	1977	1977	1977	1977	0
483	20241210	114800	210569108	1977	1977	1977	1977	3537
484	20241210	114700	203576459	1977	1977	1977	1977	0
485	20241210	114600	203576459	1977	1977	1977	1977	0
486	20241210	114500	203576459	1977	1977	1977	1977	0
487	20241210	114400	203576459	1977	1976	1978	1976	6438
488	20241210	114300	190848884	1971	1971	1971	1971	0
489	20241210	114200	190848884	1971	1971	1971	1971	0
490	20241210	114100	190848884	1971	1971	1971	1971	0
491	20241210	114000	190848884	1971	1971	1971	1971	484
492	20241210	113900	189894920	1970	1970	1970	1970	7
493	20241210	113800	189881130	1971	1971	1971	1971	0
494	20241210	113700	189881130	1971	1970	1971	1970	20
495	20241210	113600	189841720	1971	1971	1971	1971	0
496	20241210	113500	189841720	1971	1971	1971	1971	0
497	20241210	113400	189841720	1971	1971	1971	1971	0
498	20241210	113300	189841720	1971	1971	1971	1971	0
499	20241210	113200	189841720	1971	1971	1971	1971	0
500	20241210	113100	189841720	1971	1971	1971	1971	0
501	20241210	113000	189841720	1971	1971	1971	1971	0
502	20241210	112900	189841720	1971	1971	1971	1971	0
503	20241210	112800	189841720	1971	1971	1971	1971	0
504	20241210	112700	189841720	1971	1971	1971	1971	0
505	20241210	112600	189841720	1971	1971	1971	1971	0
506	20241210	112500	189841720	1971	1971	1971	1971	1
507	20241210	112400	189839749	1965	1965	1965	1965	50
508	20241210	112300	189741499	1968	1971	1971	1968	248
509	20241210	112200	189252744	1982	1982	1982	1982	0
510	20241210	112100	189252744	1982	1982	1982	1982	0
511	20241210	112000	189252744	1982	1983	1983	1982	100
512	20241210	111900	189054494	1986	1986	1986	1986	1
513	20241210	111800	189052508	1970	1977	1977	1969	28
514	20241210	111700	188997349	1995	1995	1995	1995	0
515	20241210	111600	188997349	1995	1995	1995	1995	0
516	20241210	111500	188997349	1995	1995	1995	1995	0
517	20241210	111400	188997349	1995	1995	1995	1995	0
518	20241210	111300	188997349	1995	1995	1995	1995	0
519	20241210	111200	188997349	1995	1995	1995	1995	0
520	20241210	111100	188997349	1995	1995	1995	1995	0
521	20241210	111000	188997349	1995	1995	1995	1995	0
522	20241210	110900	188997349	1995	1995	1995	1995	0
523	20241210	110800	188997349	1995	1995	1995	1995	1
524	20241210	110700	188995354	1977	1977	1977	1977	10
525	20241210	110600	188975584	1998	1975	1998	1975	1000
526	20241210	110500	186984568	1971	1999	1999	1971	730
527	20241210	110400	185540518	2000	1959	2000	1959	2200
528	20241210	110300	181194050	1960	1943	1960	1943	1000
529	20241210	110200	179242676	1944	1944	1944	1944	0
530	20241210	110100	179242676	1944	1944	1944	1944	0
531	20241210	110000	179242676	1944	1944	1944	1944	0
532	20241210	105900	179242676	1944	1944	1944	1944	0
533	20241210	105800	179242676	1944	1944	1944	1944	0
534	20241210	105700	179242676	1944	1944	1944	1944	0
535	20241210	105600	179242676	1944	1944	1944	1944	498
536	20241210	105500	178274564	1944	1944	1944	1943	198
537	20241210	105400	177889699	1943	1943	1943	1943	0
538	20241210	105300	177889699	1943	1939	1943	1934	94
539	20241210	105200	177707497	1939	1938	1939	1938	525
540	20241210	105100	176689540	1939	1940	1940	1939	833
541	20241210	105000	175073892	1940	1939	1940	1939	907
542	20241210	104900	173314512	1940	1940	1940	1940	0
543	20241210	104800	173314512	1940	1939	1940	1939	101
544	20241210	104700	173118597	1939	1934	1939	1934	191
545	20241210	104600	172748467	1933	1933	1933	1933	25
546	20241210	104500	172700142	1933	1928	1933	1928	322
547	20241210	104400	172078792	1928	1928	1928	1928	0
548	20241210	104300	172078792	1928	1928	1928	1928	1
549	20241210	104200	172076864	1925	1927	1927	1925	5500
550	20241210	104100	161488717	1927	1928	1928	1927	213
551	20241210	104000	161078072	1928	1928	1928	1928	2
552	20241210	103900	161074216	1930	1930	1930	1930	0
553	20241210	103800	161074216	1930	1930	1930	1930	1
554	20241210	103700	161072286	1929	1929	1929	1929	162
555	20241210	103600	160759788	1930	1930	1930	1930	4
556	20241210	103500	160752068	1930	1930	1930	1930	69
557	20241210	103400	160618898	1930	1930	1930	1930	1
558	20241210	103300	160616968	1930	1930	1930	1930	0
559	20241210	103200	160616968	1930	1930	1930	1930	0
560	20241210	103100	160616968	1930	1930	1930	1930	31
561	20241210	103000	160557138	1929	1929	1929	1929	0
562	20241210	102900	160557138	1929	1929	1929	1929	0
563	20241210	102800	160557138	1929	1930	1930	1929	1477
564	20241210	102700	157706646	1930	1930	1931	1930	618
565	20241210	102600	156513902	1929	1929	1929	1929	40
566	20241210	102500	156436742	1926	1926	1926	1926	300
567	20241210	102400	155858942	1929	1929	1929	1929	137
568	20241210	102300	155594669	1930	1930	1930	1930	0
569	20241210	102200	155594669	1930	1930	1930	1930	0
570	20241210	102100	155594669	1930	1930	1930	1930	0
571	20241210	102000	155594669	1930	1930	1930	1930	0
572	20241210	101900	155594669	1930	1930	1930	1930	0
573	20241210	101800	155594669	1930	1930	1930	1930	0
574	20241210	101700	155594669	1930	1930	1930	1930	0
575	20241210	101600	155594669	1930	1926	1930	1926	700
576	20241210	101500	154244753	1930	1930	1930	1930	0
577	20241210	101400	154244753	1930	1930	1930	1930	0
578	20241210	101300	154244753	1930	1930	1930	1930	0
579	20241210	101200	154244753	1930	1930	1930	1930	0
580	20241210	101100	154244753	1930	1930	1930	1930	0
581	20241210	101000	154244753	1930	1930	1930	1930	0
582	20241210	100900	154244753	1930	1930	1930	1930	0
583	20241210	100800	154244753	1930	1930	1930	1930	0
584	20241210	100700	154244753	1930	1923	1930	1923	800
585	20241210	100600	152703900	1924	1924	1924	1924	1
586	20241210	100500	152701976	1924	1924	1924	1924	0
587	20241210	100400	152701976	1924	1924	1924	1924	21
588	20241210	100300	152661572	1913	1916	1916	1913	234
589	20241210	100200	152213729	1924	1924	1924	1924	1
590	20241210	100100	152211805	1924	1924	1924	1924	0
591	20241210	100000	152211805	1924	1924	1924	1924	0
592	20241210	095900	152211805	1924	1924	1924	1924	0
593	20241210	095800	152211805	1924	1924	1924	1924	0
594	20241210	095700	152211805	1924	1924	1924	1924	0
595	20241210	095600	152211805	1924	1924	1924	1924	0
596	20241210	095500	152211805	1924	1924	1924	1924	0
597	20241210	095400	152211805	1924	1924	1924	1924	0
598	20241210	095300	152211805	1924	1924	1924	1924	1
599	20241210	095200	152209881	1922	1922	1922	1922	1527
600	20241210	095100	149274987	1922	1922	1922	1922	441
601	20241210	095000	148427385	1922	1922	1922	1922	0
602	20241210	094900	148427385	1922	1922	1922	1922	0
603	20241210	094800	148427385	1922	1922	1922	1920	266
604	20241210	094700	147916661	1922	1922	1922	1922	0
605	20241210	094600	147916661	1922	1922	1922	1922	0
606	20241210	094500	147916661	1922	1922	1922	1922	0
607	20241210	094400	147916661	1922	1923	1923	1922	20
608	20241210	094300	147878211	1923	1923	1923	1923	2
609	20241210	094200	147874365	1920	1922	1922	1920	53
610	20241210	094100	147772599	1920	1922	1922	1920	55
611	20241210	094000	147666895	1920	1920	1920	1920	10
612	20241210	093900	147647695	1920	1920	1920	1920	76
613	20241210	093800	147501775	1920	1915	1920	1915	248
614	20241210	093700	147026009	1916	1916	1916	1916	0
615	20241210	093600	147026009	1916	1914	1917	1913	221
616	20241210	093500	146602446	1914	1912	1914	1912	52
617	20241210	093400	146502936	1912	1912	1912	1912	0
618	20241210	093300	146502936	1912	1904	1912	1904	259
619	20241210	093200	146008285	1903	1903	1903	1903	0
620	20241210	093100	146008285	1903	1902	1903	1901	2264
621	20241210	093000	141702156	1902	1902	1903	1902	269
622	20241210	092900	141190325	1900	1900	1900	1900	300
623	20241210	092800	140620325	1900	1900	1900	1900	0
624	20241210	092700	140620325	1900	1900	1900	1900	600
625	20241210	092600	139480325	1901	1901	1901	1901	0
626	20241210	092500	139480325	1901	1897	1901	1897	751
627	20241210	092400	138054491	1897	1897	1898	1897	452
628	20241210	092300	137196860	1896	1895	1896	1895	596
629	20241210	092200	136066862	1895	1895	1895	1893	108
630	20241210	092100	135862402	1895	1895	1895	1895	1164
631	20241210	092000	133656622	1895	1896	1896	1894	863
632	20241210	091900	132021942	1896	1896	1896	1896	61
633	20241210	091800	131906286	1896	1895	1898	1895	1346
634	20241210	091700	129355477	1895	1895	1895	1893	1112
635	20241210	091600	127249054	1896	1899	1899	1896	756
636	20241210	091500	125814746	1900	1898	1900	1897	296
637	20241210	091400	125252812	1899	1898	1899	1898	853
638	20241210	091300	123633099	1898	1897	1898	1896	944
639	20241210	091200	121842394	1898	1895	1898	1895	1825
640	20241210	091100	118380705	1896	1894	1896	1894	1819
641	20241210	091000	114934158	1893	1893	1893	1893	490
642	20241210	090900	114006588	1889	1888	1889	1888	401
643	20241210	090800	113249259	1888	1888	1890	1888	7360
644	20241210	090700	99350446	1887	1887	1887	1887	1331
645	20241210	090600	96838849	1880	1887	1887	1880	112
646	20241210	090500	96627519	1880	1888	1888	1880	3636
647	20241210	090400	89772254	1890	1894	1894	1890	1915
648	20241210	090300	86148708	1893	1894	1894	1893	1122
649	20241210	090200	84023702	1897	1887	1897	1887	35
650	20241210	090100	83957632	1887	1883	1887	1882	3873
651	20241210	090000	76657138	1883	1860	1883	1860	41205