KissMeData/130740/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	202200	231217473	1903	1903	1903	1903	2480
3	20241227	202100	231217473	1903	1903	1903	1903	0
4	20241227	202000	231217473	1903	1903	1903	1903	0
5	20241227	201900	231217473	1903	1903	1903	1903	0
6	20241227	201800	231217473	1903	1903	1903	1903	0
7	20241227	201700	231217473	1903	1903	1903	1903	0
8	20241227	201600	231217473	1903	1903	1903	1903	0
9	20241227	201500	231217473	1903	1903	1903	1903	0
10	20241227	201400	231217473	1903	1903	1903	1903	0
11	20241227	201300	231217473	1903	1903	1903	1903	0
12	20241227	201200	231217473	1903	1903	1903	1903	0
13	20241227	201100	231217473	1903	1903	1903	1903	0
14	20241227	201000	231217473	1903	1903	1903	1903	0
15	20241227	200900	231217473	1903	1903	1903	1903	0
16	20241227	200800	231217473	1903	1903	1903	1903	0
17	20241227	200700	231217473	1903	1903	1903	1903	0
18	20241227	200600	231217473	1903	1903	1903	1903	0
19	20241227	200500	231217473	1903	1903	1903	1903	0
20	20241227	200400	231217473	1903	1903	1903	1903	0
21	20241227	200300	231217473	1903	1903	1903	1903	0
22	20241227	200200	231217473	1903	1903	1903	1903	0
23	20241227	200100	231217473	1903	1903	1903	1903	0
24	20241227	200000	231217473	1903	1903	1903	1903	0
25	20241227	195900	231217473	1903	1903	1903	1903	0
26	20241227	195800	231217473	1903	1903	1903	1903	0
27	20241227	195700	231217473	1903	1903	1903	1903	0
28	20241227	195600	231217473	1903	1903	1903	1903	0
29	20241227	195500	231217473	1903	1903	1903	1903	0
30	20241227	195400	231217473	1903	1903	1903	1903	0
31	20241227	195300	231217473	1903	1903	1903	1903	0
32	20241227	195200	231217473	1903	1903	1903	1903	2480
33	20241227	195100	231217473	1903	1903	1903	1903	0
34	20241227	195000	231217473	1903	1903	1903	1903	0
35	20241227	194900	231217473	1903	1903	1903	1903	0
36	20241227	194800	231217473	1903	1903	1903	1903	0
37	20241227	194700	231217473	1903	1903	1903	1903	0
38	20241227	194600	231217473	1903	1903	1903	1903	0
39	20241227	194500	231217473	1903	1903	1903	1903	0
40	20241227	194400	231217473	1903	1903	1903	1903	0
41	20241227	194300	231217473	1903	1903	1903	1903	0
42	20241227	194200	231217473	1903	1903	1903	1903	0
43	20241227	194100	231217473	1903	1903	1903	1903	0
44	20241227	194000	231217473	1903	1903	1903	1903	0
45	20241227	193900	231217473	1903	1903	1903	1903	0
46	20241227	193800	231217473	1903	1903	1903	1903	0
47	20241227	193700	231217473	1903	1903	1903	1903	0
48	20241227	193600	231217473	1903	1903	1903	1903	0
49	20241227	193500	231217473	1903	1903	1903	1903	0
50	20241227	193400	231217473	1903	1903	1903	1903	0
51	20241227	193300	231217473	1903	1903	1903	1903	0
52	20241227	193200	231217473	1903	1903	1903	1903	0
53	20241227	193100	231217473	1903	1903	1903	1903	0
54	20241227	193000	231217473	1903	1903	1903	1903	0
55	20241227	192900	231217473	1903	1903	1903	1903	0
56	20241227	192800	231217473	1903	1903	1903	1903	0
57	20241227	192700	231217473	1903	1903	1903	1903	0
58	20241227	192600	231217473	1903	1903	1903	1903	0
59	20241227	192500	231217473	1903	1903	1903	1903	0
60	20241227	192400	231217473	1903	1903	1903	1903	0
61	20241227	192300	231217473	1903	1903	1903	1903	0
62	20241227	192200	231217473	1903	1903	1903	1903	2480
63	20241227	192100	231217473	1903	1903	1903	1903	0
64	20241227	192000	231217473	1903	1903	1903	1903	0
65	20241227	191900	231217473	1903	1903	1903	1903	0
66	20241227	191800	231217473	1903	1903	1903	1903	0
67	20241227	191700	231217473	1903	1903	1903	1903	0
68	20241227	191600	231217473	1903	1903	1903	1903	0
69	20241227	191500	231217473	1903	1903	1903	1903	0
70	20241227	191400	231217473	1903	1903	1903	1903	0
71	20241227	191300	231217473	1903	1903	1903	1903	0
72	20241227	191200	231217473	1903	1903	1903	1903	0
73	20241227	191100	231217473	1903	1903	1903	1903	0
74	20241227	191000	231217473	1903	1903	1903	1903	0
75	20241227	190900	231217473	1903	1903	1903	1903	0
76	20241227	190800	231217473	1903	1903	1903	1903	0
77	20241227	190700	231217473	1903	1903	1903	1903	0
78	20241227	190600	231217473	1903	1903	1903	1903	0
79	20241227	190500	231217473	1903	1903	1903	1903	0
80	20241227	190400	231217473	1903	1903	1903	1903	0
81	20241227	190300	231217473	1903	1903	1903	1903	0
82	20241227	190200	231217473	1903	1903	1903	1903	0
83	20241227	190100	231217473	1903	1903	1903	1903	0
84	20241227	190000	231217473	1903	1903	1903	1903	0
85	20241227	185900	231217473	1903	1903	1903	1903	0
86	20241227	185800	231217473	1903	1903	1903	1903	0
87	20241227	185700	231217473	1903	1903	1903	1903	0
88	20241227	185600	231217473	1903	1903	1903	1903	0
89	20241227	185500	231217473	1903	1903	1903	1903	0
90	20241227	185400	231217473	1903	1903	1903	1903	0
91	20241227	185300	231217473	1903	1903	1903	1903	0
92	20241227	185200	231217473	1903	1903	1903	1903	2480
93	20241227	185100	231217473	1903	1903	1903	1903	0
94	20241227	185000	231217473	1903	1903	1903	1903	0
95	20241227	184900	231217473	1903	1903	1903	1903	0
96	20241227	184800	231217473	1903	1903	1903	1903	0
97	20241227	184700	231217473	1903	1903	1903	1903	0
98	20241227	184600	231217473	1903	1903	1903	1903	0
99	20241227	184500	231217473	1903	1903	1903	1903	0
100	20241227	184400	231217473	1903	1903	1903	1903	0
101	20241227	184300	231217473	1903	1903	1903	1903	0
102	20241227	184200	231217473	1903	1903	1903	1903	0
103	20241227	184100	231217473	1903	1903	1903	1903	0
104	20241227	184000	231217473	1903	1903	1903	1903	0
105	20241227	183900	231217473	1903	1903	1903	1903	0
106	20241227	183800	231217473	1903	1903	1903	1903	0
107	20241227	183700	231217473	1903	1903	1903	1903	0
108	20241227	183600	231217473	1903	1903	1903	1903	0
109	20241227	183500	231217473	1903	1903	1903	1903	0
110	20241227	183400	231217473	1903	1903	1903	1903	0
111	20241227	183300	231217473	1903	1903	1903	1903	0
112	20241227	183200	231217473	1903	1903	1903	1903	0
113	20241227	183100	231217473	1903	1903	1903	1903	0
114	20241227	183000	231217473	1903	1903	1903	1903	0
115	20241227	182900	231217473	1903	1903	1903	1903	0
116	20241227	182800	231217473	1903	1903	1903	1903	0
117	20241227	182700	231217473	1903	1903	1903	1903	0
118	20241227	182600	231217473	1903	1903	1903	1903	0
119	20241227	182500	231217473	1903	1903	1903	1903	0
120	20241227	182400	231217473	1903	1903	1903	1903	0
121	20241227	182300	231217473	1903	1903	1903	1903	0
122	20241227	182200	231217473	1903	1903	1903	1903	2480
123	20241227	182100	231217473	1903	1903	1903	1903	0
124	20241227	182000	231217473	1903	1903	1903	1903	0
125	20241227	181900	231217473	1903	1903	1903	1903	0
126	20241227	181800	231217473	1903	1903	1903	1903	0
127	20241227	181700	231217473	1903	1903	1903	1903	0
128	20241227	181600	231217473	1903	1903	1903	1903	0
129	20241227	181500	231217473	1903	1903	1903	1903	0
130	20241227	181400	231217473	1903	1903	1903	1903	0
131	20241227	181300	231217473	1903	1903	1903	1903	0
132	20241227	181200	231217473	1903	1903	1903	1903	0
133	20241227	181100	231217473	1903	1903	1903	1903	0
134	20241227	181000	231217473	1903	1903	1903	1903	0
135	20241227	180900	231217473	1903	1903	1903	1903	0
136	20241227	180800	231217473	1903	1903	1903	1903	0
137	20241227	180700	231217473	1903	1903	1903	1903	0
138	20241227	180600	231217473	1903	1903	1903	1903	0
139	20241227	180500	231217473	1903	1903	1903	1903	0
140	20241227	180400	231217473	1903	1903	1903	1903	0
141	20241227	180300	231217473	1903	1903	1903	1903	0
142	20241227	180200	231217473	1903	1903	1903	1903	0
143	20241227	180100	231217473	1903	1903	1903	1903	0
144	20241227	180000	231217473	1903	1903	1903	1903	0
145	20241227	175900	231217473	1903	1903	1903	1903	0
146	20241227	175800	231217473	1903	1903	1903	1903	0
147	20241227	175700	231217473	1903	1903	1903	1903	0
148	20241227	175600	231217473	1903	1903	1903	1903	0
149	20241227	175500	231217473	1903	1903	1903	1903	0
150	20241227	175400	231217473	1903	1903	1903	1903	0
151	20241227	175300	231217473	1903	1903	1903	1903	0
152	20241227	175200	231217473	1903	1903	1903	1903	2480
153	20241227	175100	231217473	1903	1903	1903	1903	0
154	20241227	175000	231217473	1903	1903	1903	1903	0
155	20241227	174900	231217473	1903	1903	1903	1903	0
156	20241227	174800	231217473	1903	1903	1903	1903	0
157	20241227	174700	231217473	1903	1903	1903	1903	0
158	20241227	174600	231217473	1903	1903	1903	1903	0
159	20241227	174500	231217473	1903	1903	1903	1903	0
160	20241227	174400	231217473	1903	1903	1903	1903	0
161	20241227	174300	231217473	1903	1903	1903	1903	0
162	20241227	174200	231217473	1903	1903	1903	1903	0
163	20241227	174100	231217473	1903	1903	1903	1903	0
164	20241227	174000	231217473	1903	1903	1903	1903	0
165	20241227	173900	231217473	1903	1903	1903	1903	0
166	20241227	173800	231217473	1903	1903	1903	1903	0
167	20241227	173700	231217473	1903	1903	1903	1903	0
168	20241227	173600	231217473	1903	1903	1903	1903	0
169	20241227	173500	231217473	1903	1903	1903	1903	0
170	20241227	173400	231217473	1903	1903	1903	1903	0
171	20241227	173300	231217473	1903	1903	1903	1903	0
172	20241227	173200	231217473	1903	1903	1903	1903	0
173	20241227	173100	231217473	1903	1903	1903	1903	0
174	20241227	173000	231217473	1903	1903	1903	1903	0
175	20241227	172900	231217473	1903	1903	1903	1903	0
176	20241227	172800	231217473	1903	1903	1903	1903	0
177	20241227	172700	231217473	1903	1903	1903	1903	0
178	20241227	172600	231217473	1903	1903	1903	1903	0
179	20241227	172500	231217473	1903	1903	1903	1903	0
180	20241227	172400	231217473	1903	1903	1903	1903	0
181	20241227	172300	231217473	1903	1903	1903	1903	0
182	20241227	172200	231217473	1903	1903	1903	1903	2480
183	20241227	172100	231217473	1903	1903	1903	1903	0
184	20241227	172000	231217473	1903	1903	1903	1903	0
185	20241227	171900	231217473	1903	1903	1903	1903	0
186	20241227	171800	231217473	1903	1903	1903	1903	0
187	20241227	171700	231217473	1903	1903	1903	1903	0
188	20241227	171600	231217473	1903	1903	1903	1903	0
189	20241227	171500	231217473	1903	1903	1903	1903	0
190	20241227	171400	231217473	1903	1903	1903	1903	0
191	20241227	171300	231217473	1903	1903	1903	1903	0
192	20241227	171200	231217473	1903	1903	1903	1903	0
193	20241227	171100	231217473	1903	1903	1903	1903	0
194	20241227	171000	231217473	1903	1903	1903	1903	0
195	20241227	170900	231217473	1903	1903	1903	1903	0
196	20241227	170800	231217473	1903	1903	1903	1903	0
197	20241227	170700	231217473	1903	1903	1903	1903	0
198	20241227	170600	231217473	1903	1903	1903	1903	0
199	20241227	170500	231217473	1903	1903	1903	1903	0
200	20241227	170400	231217473	1903	1903	1903	1903	0
201	20241227	170300	231217473	1903	1903	1903	1903	0
202	20241227	170200	231217473	1903	1903	1903	1903	0
203	20241227	170100	231217473	1903	1903	1903	1903	0
204	20241227	170000	231217473	1903	1903	1903	1903	0
205	20241227	165900	231217473	1903	1903	1903	1903	0
206	20241227	165800	231217473	1903	1903	1903	1903	0
207	20241227	165700	231217473	1903	1903	1903	1903	0
208	20241227	165600	231217473	1903	1903	1903	1903	0
209	20241227	165500	231217473	1903	1903	1903	1903	0
210	20241227	165400	231217473	1903	1903	1903	1903	0
211	20241227	165300	231217473	1903	1903	1903	1903	0
212	20241227	165200	231217473	1903	1903	1903	1903	2480
213	20241227	165100	231217473	1903	1903	1903	1903	0
214	20241227	165000	231217473	1903	1903	1903	1903	0
215	20241227	164900	231217473	1903	1903	1903	1903	0
216	20241227	164800	231217473	1903	1903	1903	1903	0
217	20241227	164700	231217473	1903	1903	1903	1903	0
218	20241227	164600	231217473	1903	1903	1903	1903	0
219	20241227	164500	231217473	1903	1903	1903	1903	0
220	20241227	164400	231217473	1903	1903	1903	1903	0
221	20241227	164300	231217473	1903	1903	1903	1903	0
222	20241227	164200	231217473	1903	1903	1903	1903	0
223	20241227	164100	231217473	1903	1903	1903	1903	0
224	20241227	164000	231217473	1903	1903	1903	1903	0
225	20241227	163900	231217473	1903	1903	1903	1903	0
226	20241227	163800	231217473	1903	1903	1903	1903	0
227	20241227	163700	231217473	1903	1903	1903	1903	0
228	20241227	163600	231217473	1903	1903	1903	1903	0
229	20241227	163500	231217473	1903	1903	1903	1903	0
230	20241227	163400	231217473	1903	1903	1903	1903	0
231	20241227	163300	231217473	1903	1903	1903	1903	0
232	20241227	163200	231217473	1903	1903	1903	1903	0
233	20241227	163100	231217473	1903	1903	1903	1903	0
234	20241227	163000	231217473	1903	1903	1903	1903	0
235	20241227	162900	231217473	1903	1903	1903	1903	0
236	20241227	162800	231217473	1903	1903	1903	1903	0
237	20241227	162700	231217473	1903	1903	1903	1903	0
238	20241227	162600	231217473	1903	1903	1903	1903	0
239	20241227	162500	231217473	1903	1903	1903	1903	0
240	20241227	162400	231217473	1903	1903	1903	1903	0
241	20241227	162300	231217473	1903	1903	1903	1903	0
242	20241227	162200	231217473	1903	1903	1903	1903	2480
243	20241227	162100	231217473	1903	1903	1903	1903	0
244	20241227	162000	231217473	1903	1903	1903	1903	0
245	20241227	161900	231217473	1903	1903	1903	1903	0
246	20241227	161800	231217473	1903	1903	1903	1903	0
247	20241227	161700	231217473	1903	1903	1903	1903	0
248	20241227	161600	231217473	1903	1903	1903	1903	0
249	20241227	161500	231217473	1903	1903	1903	1903	0
250	20241227	161400	231217473	1903	1903	1903	1903	0
251	20241227	161300	231217473	1903	1903	1903	1903	0
252	20241227	161200	231217473	1903	1903	1903	1903	0
253	20241227	161100	231217473	1903	1903	1903	1903	0
254	20241227	161000	231217473	1903	1903	1903	1903	0
255	20241227	160900	231217473	1903	1903	1903	1903	0
256	20241227	160800	231217473	1903	1903	1903	1903	0
257	20241227	160700	231217473	1903	1903	1903	1903	0
258	20241227	160600	231217473	1903	1903	1903	1903	0
259	20241227	160500	231217473	1903	1903	1903	1903	0
260	20241227	160400	231217473	1903	1903	1903	1903	0
261	20241227	160300	231217473	1903	1903	1903	1903	0
262	20241227	160200	231217473	1903	1903	1903	1903	0
263	20241227	160100	231217473	1903	1903	1903	1903	0
264	20241227	160000	231217473	1903	1903	1903	1903	0
265	20241227	155900	231217473	1903	1903	1903	1903	0
266	20241227	155800	231217473	1903	1903	1903	1903	0
267	20241227	155700	231217473	1903	1903	1903	1903	0
268	20241227	155600	231217473	1903	1903	1903	1903	0
269	20241227	155500	231217473	1903	1903	1903	1903	0
270	20241227	155400	231217473	1903	1903	1903	1903	0
271	20241227	155300	231217473	1903	1903	1903	1903	0
272	20241227	155200	231217473	1903	1903	1903	1903	2480
273	20241227	155100	231217473	1903	1903	1903	1903	0
274	20241227	155000	231217473	1903	1903	1903	1903	0
275	20241227	154900	231217473	1903	1903	1903	1903	0
276	20241227	154800	231217473	1903	1903	1903	1903	0
277	20241227	154700	231217473	1903	1903	1903	1903	0
278	20241227	154600	231217473	1903	1903	1903	1903	0
279	20241227	154500	231217473	1903	1903	1903	1903	0
280	20241227	154400	231217473	1903	1903	1903	1903	0
281	20241227	154300	231217473	1903	1903	1903	1903	0
282	20241227	154200	231217473	1903	1903	1903	1903	0
283	20241227	154100	231217473	1903	1903	1903	1903	0
284	20241227	154000	231217473	1903	1903	1903	1903	0
285	20241227	153900	231217473	1903	1903	1903	1903	0
286	20241227	153800	231217473	1903	1903	1903	1903	0
287	20241227	153700	231217473	1903	1903	1903	1903	0
288	20241227	153600	231217473	1903	1903	1903	1903	0
289	20241227	153500	231217473	1903	1903	1903	1903	0
290	20241227	153400	231217473	1903	1903	1903	1903	0
291	20241227	153300	231217473	1903	1903	1903	1903	0
292	20241227	153200	231217473	1903	1903	1903	1903	0
293	20241227	153100	231217473	1903	1903	1903	1903	0
294	20241227	153000	231217473	1903	1903	1903	1903	2480
295	20241227	152900	226498033	1968	1968	1968	1968	0
296	20241227	152800	226498033	1968	1968	1968	1968	0
297	20241227	152700	226498033	1968	1968	1968	1968	0
298	20241227	152600	226498033	1968	1968	1968	1968	0
299	20241227	152500	226498033	1968	1968	1968	1968	0
300	20241227	152400	226498033	1968	1968	1968	1968	0
301	20241227	152300	226498033	1968	1968	1968	1968	0
302	20241227	152200	226498033	1968	1968	1968	1968	0
303	20241227	152100	226498033	1968	1968	1968	1968	0
304	20241227	152000	226498033	1968	1968	1968	1968	0
305	20241227	151900	226498033	1968	1941	1968	1941	650
306	20241227	151800	225234910	1942	1940	1942	1940	306
307	20241227	151700	224641209	1941	1941	1941	1941	0
308	20241227	151600	224641209	1941	1937	1941	1937	300
309	20241227	151500	224059549	1939	1939	1939	1939	10
310	20241227	151400	224040159	1939	1939	1939	1939	0
311	20241227	151300	224040159	1939	1913	1939	1912	201
312	20241227	151200	223655776	1942	1942	1942	1942	0
313	20241227	151100	223655776	1942	1910	1942	1910	11
314	20241227	151000	223634734	1943	1943	1943	1943	0
315	20241227	150900	223634734	1943	1943	1943	1943	1
316	20241227	150800	223632791	1904	1920	1943	1904	1072
317	20241227	150700	221570784	1920	1920	1920	1920	0
318	20241227	150600	221570784	1920	1920	1920	1920	120
319	20241227	150500	221340384	1920	1900	1920	1900	597
320	20241227	150400	220201613	1913	1913	1913	1913	0
321	20241227	150300	220201613	1913	1913	1913	1913	0
322	20241227	150200	220201613	1913	1910	1913	1910	450
323	20241227	150100	219341662	1899	1899	1899	1899	0
324	20241227	150000	219341662	1899	1908	1911	1899	1500
325	20241227	145900	216482761	1901	1901	1901	1901	8
326	20241227	145800	216467553	1908	1901	1908	1901	33
327	20241227	145700	216404813	1909	1909	1909	1909	0
328	20241227	145600	216404813	1909	1909	1909	1909	1
329	20241227	145500	216402904	1901	1901	1901	1901	1000
330	20241227	145400	214501904	1901	1901	1901	1901	0
331	20241227	145300	214501904	1901	1901	1901	1901	500
332	20241227	145200	213551404	1901	1901	1901	1901	0
333	20241227	145100	213551404	1901	1901	1901	1901	4
334	20241227	145000	213543800	1911	1911	1911	1911	0
335	20241227	144900	213543800	1911	1911	1911	1911	0
336	20241227	144800	213543800	1911	1911	1911	1911	10
337	20241227	144700	213524690	1911	1911	1911	1911	30
338	20241227	144600	213467360	1901	1901	1901	1901	87
339	20241227	144500	213301973	1900	1900	1900	1900	0
340	20241227	144400	213301973	1900	1900	1900	1900	0
341	20241227	144300	213301973	1900	1900	1900	1900	0
342	20241227	144200	213301973	1900	1900	1900	1900	0
343	20241227	144100	213301973	1900	1900	1900	1900	0
344	20241227	144000	213301973	1900	1900	1900	1900	240
345	20241227	143900	212845973	1911	1909	1911	1909	150
346	20241227	143800	212559511	1899	1896	1899	1891	2219
347	20241227	143700	208359889	1912	1912	1912	1912	0
348	20241227	143600	208359889	1912	1912	1912	1912	0
349	20241227	143500	208359889	1912	1912	1912	1912	0
350	20241227	143400	208359889	1912	1912	1912	1912	0
351	20241227	143300	208359889	1912	1912	1912	1895	16
352	20241227	143200	208329535	1895	1900	1900	1895	90
353	20241227	143100	208158965	1913	1912	1913	1912	100
354	20241227	143000	207967740	1913	1913	1913	1913	0
355	20241227	142900	207967740	1913	1913	1913	1913	0
356	20241227	142800	207967740	1913	1913	1913	1913	0
357	20241227	142700	207967740	1913	1913	1913	1913	0
358	20241227	142600	207967740	1913	1913	1913	1913	0
359	20241227	142500	207967740	1913	1913	1913	1913	0
360	20241227	142400	207967740	1913	1913	1913	1913	0
361	20241227	142300	207967740	1913	1913	1913	1913	0
362	20241227	142200	207967740	1913	1911	1913	1900	813
363	20241227	142100	206414227	1915	1915	1915	1915	0
364	20241227	142000	206414227	1915	1915	1915	1915	0
365	20241227	141900	206414227	1915	1915	1915	1915	0
366	20241227	141800	206414227	1915	1915	1915	1915	0
367	20241227	141700	206414227	1915	1915	1915	1915	0
368	20241227	141600	206414227	1915	1915	1915	1915	0
369	20241227	141500	206414227	1915	1915	1915	1915	0
370	20241227	141400	206414227	1915	1915	1915	1915	0
371	20241227	141300	206414227	1915	1915	1915	1915	0
372	20241227	141200	206414227	1915	1915	1915	1915	0
373	20241227	141100	206414227	1915	1915	1915	1915	0
374	20241227	141000	206414227	1915	1915	1915	1915	1
375	20241227	140900	206412312	1900	1900	1900	1900	27
376	20241227	140800	206361012	1918	1918	1918	1918	0
377	20241227	140700	206361012	1918	1918	1918	1918	0
378	20241227	140600	206361012	1918	1915	1918	1915	150
379	20241227	140500	206073594	1900	1900	1900	1900	27
380	20241227	140400	206022294	1918	1918	1918	1918	0
381	20241227	140300	206022294	1918	1918	1918	1918	0
382	20241227	140200	206022294	1918	1918	1918	1918	0
383	20241227	140100	206022294	1918	1918	1918	1918	0
384	20241227	140000	206022294	1918	1917	1918	1917	70
385	20241227	135900	205888094	1918	1917	1918	1917	2
386	20241227	135800	205884259	1918	1917	1918	1917	16
387	20241227	135700	205853579	1918	1917	1918	1917	20
388	20241227	135600	205815229	1918	1918	1918	1918	0
389	20241227	135500	205815229	1918	1918	1918	1918	0
390	20241227	135400	205815229	1918	1918	1918	1918	0
391	20241227	135300	205815229	1918	1918	1918	1918	0
392	20241227	135200	205815229	1918	1917	1918	1917	42
393	20241227	135100	205734694	1893	1893	1893	1893	1
394	20241227	135000	205732801	1920	1920	1920	1920	0
395	20241227	134900	205732801	1920	1920	1920	1920	0
396	20241227	134800	205732801	1920	1920	1920	1920	0
397	20241227	134700	205732801	1920	1920	1920	1920	0
398	20241227	134600	205732801	1920	1920	1920	1920	0
399	20241227	134500	205732801	1920	1920	1920	1920	0
400	20241227	134400	205732801	1920	1920	1920	1920	0
401	20241227	134300	205732801	1920	1920	1920	1920	0
402	20241227	134200	205732801	1920	1920	1920	1920	0
403	20241227	134100	205732801	1920	1920	1920	1920	0
404	20241227	134000	205732801	1920	1920	1920	1920	0
405	20241227	133900	205732801	1920	1920	1920	1920	0
406	20241227	133800	205732801	1920	1920	1920	1920	0
407	20241227	133700	205732801	1920	1920	1920	1920	4
408	20241227	133600	205725121	1920	1918	1920	1892	130
409	20241227	133500	205476671	1890	1905	1905	1890	155
410	20241227	133400	205183455	1921	1921	1921	1921	0
411	20241227	133300	205183455	1921	1921	1921	1921	0
412	20241227	133200	205183455	1921	1920	1921	1920	4
413	20241227	133100	205175774	1908	1908	1908	1908	0
414	20241227	133000	205175774	1908	1912	1912	1908	20
415	20241227	132900	205137574	1916	1916	1916	1916	10
416	20241227	132800	205118414	1928	1928	1928	1928	0
417	20241227	132700	205118414	1928	1928	1928	1928	0
418	20241227	132600	205118414	1928	1928	1928	1928	0
419	20241227	132500	205118414	1928	1928	1928	1928	0
420	20241227	132400	205118414	1928	1928	1928	1928	0
421	20241227	132300	205118414	1928	1928	1928	1928	0
422	20241227	132200	205118414	1928	1928	1928	1928	0
423	20241227	132100	205118414	1928	1928	1928	1928	0
424	20241227	132000	205118414	1928	1915	1928	1915	424
425	20241227	131900	204304033	1914	1914	1914	1914	0
426	20241227	131800	204304033	1914	1914	1914	1914	0
427	20241227	131700	204304033	1914	1914	1914	1914	0
428	20241227	131600	204304033	1914	1914	1915	1914	79
429	20241227	131500	204152795	1914	1914	1914	1914	1
430	20241227	131400	204150881	1913	1898	1914	1882	1496
431	20241227	131300	201296675	1898	1898	1898	1898	0
432	20241227	131200	201296675	1898	1889	1898	1889	1118
433	20241227	131100	199184417	1889	1889	1889	1889	1
434	20241227	131000	199182528	1889	1889	1889	1889	1
435	20241227	130900	199180639	1888	1888	1888	1888	0
436	20241227	130800	199180639	1888	1888	1888	1888	0
437	20241227	130700	199180639	1888	1888	1888	1888	0
438	20241227	130600	199180639	1888	1888	1888	1888	300
439	20241227	130500	198614239	1888	1881	1888	1881	520
440	20241227	130400	197634398	1881	1881	1881	1881	0
441	20241227	130300	197634398	1881	1880	1881	1880	356
442	20241227	130200	196965084	1880	1880	1880	1880	0
443	20241227	130100	196965084	1880	1878	1880	1878	505
444	20241227	130000	196016264	1871	1871	1871	1871	0
445	20241227	125900	196016264	1871	1871	1871	1871	0
446	20241227	125800	196016264	1871	1874	1874	1871	1299
447	20241227	125700	193583255	1878	1874	1878	1874	384
448	20241227	125600	192863322	1873	1873	1873	1873	1
449	20241227	125500	192861449	1870	1870	1870	1870	0
450	20241227	125400	192861449	1870	1870	1870	1870	0
451	20241227	125300	192861449	1870	1870	1870	1870	270
452	20241227	125200	192356549	1874	1874	1874	1874	0
453	20241227	125100	192356549	1874	1874	1874	1874	10
454	20241227	125000	192337809	1870	1870	1870	1870	0
455	20241227	124900	192337809	1870	1870	1870	1870	579
456	20241227	124800	191255079	1875	1871	1875	1870	184
457	20241227	124700	190910929	1875	1870	1875	1870	781
458	20241227	124600	189449973	1870	1870	1870	1870	0
459	20241227	124500	189449973	1870	1870	1870	1870	0
460	20241227	124400	189449973	1870	1870	1870	1870	0
461	20241227	124300	189449973	1870	1870	1870	1870	0
462	20241227	124200	189449973	1870	1870	1870	1870	8
463	20241227	124100	189435013	1862	1862	1862	1862	1
464	20241227	124000	189433151	1859	1859	1859	1859	0
465	20241227	123900	189433151	1859	1862	1862	1859	20
466	20241227	123800	189395968	1870	1870	1870	1870	0
467	20241227	123700	189395968	1870	1870	1870	1870	0
468	20241227	123600	189395968	1870	1870	1870	1870	0
469	20241227	123500	189395968	1870	1858	1870	1858	15
470	20241227	123400	189368074	1867	1867	1867	1867	21
471	20241227	123300	189328867	1871	1871	1871	1871	0
472	20241227	123200	189328867	1871	1860	1871	1860	441
473	20241227	123100	188508596	1871	1871	1871	1871	0
474	20241227	123000	188508596	1871	1871	1871	1871	2
475	20241227	122900	188504854	1860	1860	1871	1860	1001
476	20241227	122800	186642827	1870	1870	1870	1870	1000
477	20241227	122700	184772827	1871	1871	1871	1871	0
478	20241227	122600	184772827	1871	1871	1871	1871	0
479	20241227	122500	184772827	1871	1871	1871	1871	0
480	20241227	122400	184772827	1871	1871	1871	1871	1
481	20241227	122300	184770956	1871	1871	1871	1871	0
482	20241227	122200	184770956	1871	1871	1871	1871	267
483	20241227	122100	184271399	1871	1854	1871	1852	470
484	20241227	122000	183400723	1854	1858	1858	1854	213
485	20241227	121900	183005677	1873	1873	1873	1873	0
486	20241227	121800	183005677	1873	1860	1873	1855	151
487	20241227	121700	182725259	1875	1875	1875	1875	0
488	20241227	121600	182725259	1875	1875	1875	1875	2
489	20241227	121500	182721509	1882	1882	1882	1882	1
490	20241227	121400	182719627	1852	1861	1861	1852	87
491	20241227	121300	182558037	1859	1862	1862	1859	881
492	20241227	121200	180918501	1887	1887	1887	1887	0
493	20241227	121100	180918501	1887	1871	1887	1861	328
494	20241227	121000	180305997	1891	1875	1891	1871	201
495	20241227	120900	179929862	1891	1873	1891	1871	368
496	20241227	120800	179241101	1896	1882	1896	1872	252
497	20241227	120700	178769161	1882	1881	1882	1872	1050
498	20241227	120600	176796551	1904	1925	1925	1882	8581
499	20241227	120500	160501729	1925	1925	1925	1925	0
500	20241227	120400	160501729	1925	1925	1925	1925	133
501	20241227	120300	160245704	1925	1925	1925	1925	61
502	20241227	120200	160128279	1925	1920	1925	1919	15
503	20241227	120100	160099463	1925	1925	1925	1920	287
504	20241227	120000	159547043	1925	1925	1925	1925	66
505	20241227	115900	159419993	1940	1939	1942	1925	18
506	20241227	115800	159385297	1933	1933	1933	1925	576
507	20241227	115700	158273799	1942	1942	1942	1942	0
508	20241227	115600	158273799	1942	1942	1942	1942	0
509	20241227	115500	158273799	1942	1942	1942	1942	0
510	20241227	115400	158273799	1942	1942	1942	1942	0
511	20241227	115300	158273799	1942	1942	1942	1942	0
512	20241227	115200	158273799	1942	1942	1942	1942	100
513	20241227	115100	158079599	1942	1942	1942	1942	1
514	20241227	115000	158077657	1935	1935	1935	1935	0
515	20241227	114900	158077657	1935	1935	1935	1935	0
516	20241227	114800	158077657	1935	1935	1935	1935	0
517	20241227	114700	158077657	1935	1935	1935	1935	0
518	20241227	114600	158077657	1935	1938	1938	1935	791
519	20241227	114500	156546307	1943	1943	1943	1943	0
520	20241227	114400	156546307	1943	1939	1943	1938	742
521	20241227	114300	155107569	1942	1942	1942	1942	1
522	20241227	114200	155105627	1938	1938	1938	1938	5
523	20241227	114100	155095937	1944	1944	1944	1944	0
524	20241227	114000	155095937	1944	1944	1944	1944	0
525	20241227	113900	155095937	1944	1944	1944	1944	213
526	20241227	113800	154681865	1944	1954	1954	1938	662
527	20241227	113700	153397164	1955	1955	1955	1955	0
528	20241227	113600	153397164	1955	1956	1956	1955	1448
529	20241227	113500	150565376	1956	1956	1956	1956	0
530	20241227	113400	150565376	1956	1956	1956	1956	0
531	20241227	113300	150565376	1956	1956	1956	1956	0
532	20241227	113200	150565376	1956	1956	1956	1956	0
533	20241227	113100	150565376	1956	1956	1956	1956	0
534	20241227	113000	150565376	1956	1956	1956	1956	5
535	20241227	112900	150555596	1956	1956	1956	1956	10
536	20241227	112800	150536036	1956	1956	1956	1956	0
537	20241227	112700	150536036	1956	1962	1962	1955	84
538	20241227	112600	150371502	1962	1962	1962	1962	1
539	20241227	112500	150369540	1962	1962	1962	1962	13
540	20241227	112400	150344034	1968	1968	1968	1968	0
541	20241227	112300	150344034	1968	1968	1968	1968	5
542	20241227	112200	150334194	1968	1968	1968	1968	0
543	20241227	112100	150334194	1968	1970	1970	1968	2738
544	20241227	112000	144940354	1983	1983	1983	1983	0
545	20241227	111900	144940354	1983	1983	1983	1983	0
546	20241227	111800	144940354	1983	1983	1983	1983	0
547	20241227	111700	144940354	1983	1983	1983	1983	0
548	20241227	111600	144940354	1983	1983	1983	1970	742
549	20241227	111500	143478588	1970	1980	1980	1970	541
550	20241227	111400	142412808	1983	1983	1983	1983	0
551	20241227	111300	142412808	1983	1983	1983	1983	0
552	20241227	111200	142412808	1983	1983	1983	1983	1
553	20241227	111100	142410825	1980	1980	1980	1980	199
554	20241227	111000	142016805	1983	1971	1983	1971	307
555	20241227	110900	141411696	1974	1974	1974	1974	656
556	20241227	110800	140116752	1975	1975	1975	1975	1096
557	20241227	110700	137952152	1975	1976	1976	1975	2167
558	20241227	110600	133671369	1977	1977	1977	1977	987
559	20241227	110500	131720070	1985	1985	1985	1985	0
560	20241227	110400	131720070	1985	1985	1985	1985	1
561	20241227	110300	131718085	1985	1985	1985	1985	117
562	20241227	110200	131485840	1985	1985	1985	1985	10
563	20241227	110100	131465990	1985	1976	1985	1976	44
564	20241227	110000	131379028	1987	1987	1987	1987	0
565	20241227	105900	131379028	1987	1987	1987	1987	0
566	20241227	105800	131379028	1987	1987	1987	1987	0
567	20241227	105700	131379028	1987	1987	1987	1987	0
568	20241227	105600	131379028	1987	1987	1987	1987	1
569	20241227	105500	131377041	1984	1985	1987	1984	52
570	20241227	105400	131273820	1988	1988	1988	1988	102
571	20241227	105300	131071044	1988	1988	1988	1988	50
572	20241227	105200	130971644	1988	1985	1988	1985	71
573	20241227	105100	130830650	1988	1988	1988	1985	34
574	20241227	105000	130763154	1987	1987	1987	1984	68
575	20241227	104900	130628106	1975	1978	1990	1975	1317
576	20241227	104800	128026316	1991	1991	1991	1991	0
577	20241227	104700	128026316	1991	1991	1991	1991	1
578	20241227	104600	128024325	1978	1978	1978	1978	4
579	20241227	104500	128016413	1991	1991	1991	1991	0
580	20241227	104400	128016413	1991	1991	1991	1991	0
581	20241227	104300	128016413	1991	1991	1991	1991	0
582	20241227	104200	128016413	1991	1979	1991	1978	301
583	20241227	104100	127421000	1993	1993	1993	1993	0
584	20241227	104000	127421000	1993	1993	1993	1993	0
585	20241227	103900	127421000	1993	1992	1993	1992	151
586	20241227	103800	127120207	1992	1992	1992	1992	1200
587	20241227	103700	124729807	1992	1992	1992	1992	0
588	20241227	103600	124729807	1992	1992	1992	1992	0
589	20241227	103500	124729807	1992	1992	1992	1992	0
590	20241227	103400	124729807	1992	1992	1992	1992	0
591	20241227	103300	124729807	1992	1992	1992	1992	0
592	20241227	103200	124729807	1992	1992	1992	1992	0
593	20241227	103100	124729807	1992	1978	1992	1978	28
594	20241227	103000	124674409	1980	1980	1980	1980	0
595	20241227	102900	124674409	1980	1980	1980	1980	0
596	20241227	102800	124674409	1980	1980	1980	1980	0
597	20241227	102700	124674409	1980	1981	1981	1980	2291
598	20241227	102600	120138089	1992	1992	1992	1992	0
599	20241227	102500	120138089	1992	1983	1992	1982	27
600	20241227	102400	120084564	1993	1993	1993	1993	608
601	20241227	102300	118872820	1993	1990	1993	1990	701
602	20241227	102200	117475893	1981	1981	1981	1981	10
603	20241227	102100	117456083	1993	1993	1993	1993	0
604	20241227	102000	117456083	1993	1993	1993	1993	0
605	20241227	101900	117456083	1993	1993	1993	1993	0
606	20241227	101800	117456083	1993	1993	1993	1993	0
607	20241227	101700	117456083	1993	1993	1993	1993	15
608	20241227	101600	117426188	1993	1993	1993	1993	0
609	20241227	101500	117426188	1993	1993	1993	1993	0
610	20241227	101400	117426188	1993	1993	1993	1993	1
611	20241227	101300	117424195	1981	1981	1981	1981	1187
612	20241227	101200	115072748	1981	1982	1982	1981	1005
613	20241227	101100	113081764	1993	1993	1993	1993	0
614	20241227	101000	113081764	1993	1993	1993	1993	0
615	20241227	100900	113081764	1993	1993	1993	1993	0
616	20241227	100800	113081764	1993	1993	1993	1993	1
617	20241227	100700	113079771	1993	1993	1993	1993	0
618	20241227	100600	113079771	1993	1982	1993	1981	272
619	20241227	100500	112540840	1993	1993	1993	1993	0
620	20241227	100400	112540840	1993	1993	1993	1993	0
621	20241227	100300	112540840	1993	1982	1993	1982	16
622	20241227	100200	112509117	1981	1981	1981	1981	0
623	20241227	100100	112509117	1981	1981	1981	1981	713
624	20241227	100000	111096664	1981	1982	1982	1981	872
625	20241227	095900	109369189	1998	1998	1998	1998	0
626	20241227	095800	109369189	1998	1998	1998	1998	0
627	20241227	095700	109369189	1998	1998	1998	1998	0
628	20241227	095600	109369189	1998	1983	1998	1983	621
629	20241227	095500	108134890	1983	1983	1983	1983	0
630	20241227	095400	108134890	1983	1983	1983	1983	0
631	20241227	095300	108134890	1983	1983	1983	1983	0
632	20241227	095200	108134890	1983	1983	1983	1983	100
633	20241227	095100	107936590	1983	1989	1989	1983	864
634	20241227	095000	106219710	1989	1989	1989	1989	75
635	20241227	094900	106070535	1990	1993	1993	1990	1093
636	20241227	094800	103895186	1993	1993	1993	1993	0
637	20241227	094700	103895186	1993	1996	1996	1993	2307
638	20241227	094600	99292863	1997	1997	1997	1997	999
639	20241227	094500	97297860	1997	1998	2005	1996	1832
640	20241227	094400	93638898	1998	2005	2005	1998	6
641	20241227	094300	93626903	2005	2005	2005	2005	1
642	20241227	094200	93624898	2010	2010	2010	2010	0
643	20241227	094100	93624898	2010	2010	2010	2010	1
644	20241227	094000	93622888	1999	2000	2000	1999	673
645	20241227	093900	92276912	2010	2015	2015	2010	118
646	20241227	093800	92039727	2010	2015	2015	2005	4723
647	20241227	093700	82562482	2015	2015	2015	2015	1
648	20241227	093600	82560467	2010	2010	2015	2010	791
649	20241227	093500	80970552	2010	2015	2015	2010	2212
650	20241227	093400	76524427	2010	2015	2015	2010	210
651	20241227	093300	76102322	2010	2010	2010	2010	0
652	20241227	093200	76102322	2010	2010	2010	2010	20
653	20241227	093100	76062122	2010	2010	2010	2010	404
654	20241227	093000	75250082	2020	2020	2020	2020	22
655	20241227	092900	75205642	2020	2020	2020	2020	1755
656	20241227	092800	71660542	2005	2025	2025	2005	171
657	20241227	092700	71314667	2010	2020	2020	2010	1433
658	20241227	092600	68424437	2020	2015	2020	2010	1606
659	20241227	092500	65193737	2020	2015	2020	2015	114
660	20241227	092400	64964022	2020	2025	2030	2020	1649
661	20241227	092300	61618082	2015	2020	2030	2015	876
662	20241227	092200	59852877	2030	2010	2030	2010	15
663	20241227	092100	59822627	2030	2030	2030	2030	3325
664	20241227	092000	53072877	2035	2020	2035	2005	2349
665	20241227	091900	48321442	2020	2015	2020	2015	321
666	20241227	091800	47674347	1998	1998	1998	1998	16
667	20241227	091700	47642379	1997	1997	1997	1997	200
668	20241227	091600	47242979	1997	1997	1997	1997	0
669	20241227	091500	47242979	1997	1995	1997	1995	71
670	20241227	091400	47101258	1996	1999	2005	1996	2250
671	20241227	091300	42600814	1999	1989	1999	1989	106
672	20241227	091200	42388980	1989	1989	1989	1989	824
673	20241227	091100	40750044	1989	1989	1989	1989	0
674	20241227	091000	40750044	1989	1989	1989	1989	1249
675	20241227	090900	38265783	1989	2000	2000	1989	1409
676	20241227	090800	35449103	2000	1999	2000	1998	1644
677	20241227	090700	32163523	1999	1999	2005	1999	3265
678	20241227	090600	25635325	2000	2000	2000	2000	21
679	20241227	090500	25593325	2000	2005	2005	2000	496
680	20241227	090400	24601095	2005	1987	2005	1987	2407
681	20241227	090300	19818260	2000	2005	2010	1997	217
682	20241227	090200	19383593	2005	2005	2005	1997	2771
683	20241227	090100	13830143	2005	1997	2010	1982	3416
684	20241227	090000	6987928	2010	2010	2010	1997	3477