KissMeData/214270/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	204300	269721960	1936	1936	1936	1936	2770
3	20241216	204200	269721960	1936	1936	1936	1936	0
4	20241216	204100	269721960	1936	1936	1936	1936	0
5	20241216	204000	269721960	1936	1936	1936	1936	0
6	20241216	203900	269721960	1936	1936	1936	1936	0
7	20241216	203800	269721960	1936	1936	1936	1936	0
8	20241216	203700	269721960	1936	1936	1936	1936	0
9	20241216	203600	269721960	1936	1936	1936	1936	0
10	20241216	203500	269721960	1936	1936	1936	1936	0
11	20241216	203400	269721960	1936	1936	1936	1936	0
12	20241216	203300	269721960	1936	1936	1936	1936	0
13	20241216	203200	269721960	1936	1936	1936	1936	0
14	20241216	203100	269721960	1936	1936	1936	1936	0
15	20241216	203000	269721960	1936	1936	1936	1936	0
16	20241216	202900	269721960	1936	1936	1936	1936	0
17	20241216	202800	269721960	1936	1936	1936	1936	0
18	20241216	202700	269721960	1936	1936	1936	1936	0
19	20241216	202600	269721960	1936	1936	1936	1936	0
20	20241216	202500	269721960	1936	1936	1936	1936	0
21	20241216	202400	269721960	1936	1936	1936	1936	0
22	20241216	202300	269721960	1936	1936	1936	1936	0
23	20241216	202200	269721960	1936	1936	1936	1936	0
24	20241216	202100	269721960	1936	1936	1936	1936	0
25	20241216	202000	269721960	1936	1936	1936	1936	0
26	20241216	201900	269721960	1936	1936	1936	1936	0
27	20241216	201800	269721960	1936	1936	1936	1936	0
28	20241216	201700	269721960	1936	1936	1936	1936	0
29	20241216	201600	269721960	1936	1936	1936	1936	0
30	20241216	201500	269721960	1936	1936	1936	1936	0
31	20241216	201400	269721960	1936	1936	1936	1936	0
32	20241216	201300	269721960	1936	1936	1936	1936	2770
33	20241216	201200	269721960	1936	1936	1936	1936	0
34	20241216	201100	269721960	1936	1936	1936	1936	0
35	20241216	201000	269721960	1936	1936	1936	1936	0
36	20241216	200900	269721960	1936	1936	1936	1936	0
37	20241216	200800	269721960	1936	1936	1936	1936	0
38	20241216	200700	269721960	1936	1936	1936	1936	0
39	20241216	200600	269721960	1936	1936	1936	1936	0
40	20241216	200500	269721960	1936	1936	1936	1936	0
41	20241216	200400	269721960	1936	1936	1936	1936	0
42	20241216	200300	269721960	1936	1936	1936	1936	0
43	20241216	200200	269721960	1936	1936	1936	1936	0
44	20241216	200100	269721960	1936	1936	1936	1936	0
45	20241216	200000	269721960	1936	1936	1936	1936	0
46	20241216	195900	269721960	1936	1936	1936	1936	0
47	20241216	195800	269721960	1936	1936	1936	1936	0
48	20241216	195700	269721960	1936	1936	1936	1936	0
49	20241216	195600	269721960	1936	1936	1936	1936	0
50	20241216	195500	269721960	1936	1936	1936	1936	0
51	20241216	195400	269721960	1936	1936	1936	1936	0
52	20241216	195300	269721960	1936	1936	1936	1936	0
53	20241216	195200	269721960	1936	1936	1936	1936	0
54	20241216	195100	269721960	1936	1936	1936	1936	0
55	20241216	195000	269721960	1936	1936	1936	1936	0
56	20241216	194900	269721960	1936	1936	1936	1936	0
57	20241216	194800	269721960	1936	1936	1936	1936	0
58	20241216	194700	269721960	1936	1936	1936	1936	0
59	20241216	194600	269721960	1936	1936	1936	1936	0
60	20241216	194500	269721960	1936	1936	1936	1936	0
61	20241216	194400	269721960	1936	1936	1936	1936	0
62	20241216	194300	269721960	1936	1936	1936	1936	2770
63	20241216	194200	269721960	1936	1936	1936	1936	0
64	20241216	194100	269721960	1936	1936	1936	1936	0
65	20241216	194000	269721960	1936	1936	1936	1936	0
66	20241216	193900	269721960	1936	1936	1936	1936	0
67	20241216	193800	269721960	1936	1936	1936	1936	0
68	20241216	193700	269721960	1936	1936	1936	1936	0
69	20241216	193600	269721960	1936	1936	1936	1936	0
70	20241216	193500	269721960	1936	1936	1936	1936	0
71	20241216	193400	269721960	1936	1936	1936	1936	0
72	20241216	193300	269721960	1936	1936	1936	1936	0
73	20241216	193200	269721960	1936	1936	1936	1936	0
74	20241216	193100	269721960	1936	1936	1936	1936	0
75	20241216	193000	269721960	1936	1936	1936	1936	0
76	20241216	192900	269721960	1936	1936	1936	1936	0
77	20241216	192800	269721960	1936	1936	1936	1936	0
78	20241216	192700	269721960	1936	1936	1936	1936	0
79	20241216	192600	269721960	1936	1936	1936	1936	0
80	20241216	192500	269721960	1936	1936	1936	1936	0
81	20241216	192400	269721960	1936	1936	1936	1936	0
82	20241216	192300	269721960	1936	1936	1936	1936	0
83	20241216	192200	269721960	1936	1936	1936	1936	0
84	20241216	192100	269721960	1936	1936	1936	1936	0
85	20241216	192000	269721960	1936	1936	1936	1936	0
86	20241216	191900	269721960	1936	1936	1936	1936	0
87	20241216	191800	269721960	1936	1936	1936	1936	0
88	20241216	191700	269721960	1936	1936	1936	1936	0
89	20241216	191600	269721960	1936	1936	1936	1936	0
90	20241216	191500	269721960	1936	1936	1936	1936	0
91	20241216	191400	269721960	1936	1936	1936	1936	0
92	20241216	191300	269721960	1936	1936	1936	1936	2770
93	20241216	191200	269721960	1936	1936	1936	1936	0
94	20241216	191100	269721960	1936	1936	1936	1936	0
95	20241216	191000	269721960	1936	1936	1936	1936	0
96	20241216	190900	269721960	1936	1936	1936	1936	0
97	20241216	190800	269721960	1936	1936	1936	1936	0
98	20241216	190700	269721960	1936	1936	1936	1936	0
99	20241216	190600	269721960	1936	1936	1936	1936	0
100	20241216	190500	269721960	1936	1936	1936	1936	0
101	20241216	190400	269721960	1936	1936	1936	1936	0
102	20241216	190300	269721960	1936	1936	1936	1936	0
103	20241216	190200	269721960	1936	1936	1936	1936	0
104	20241216	190100	269721960	1936	1936	1936	1936	0
105	20241216	190000	269721960	1936	1936	1936	1936	0
106	20241216	185900	269721960	1936	1936	1936	1936	0
107	20241216	185800	269721960	1936	1936	1936	1936	0
108	20241216	185700	269721960	1936	1936	1936	1936	0
109	20241216	185600	269721960	1936	1936	1936	1936	0
110	20241216	185500	269721960	1936	1936	1936	1936	0
111	20241216	185400	269721960	1936	1936	1936	1936	0
112	20241216	185300	269721960	1936	1936	1936	1936	0
113	20241216	185200	269721960	1936	1936	1936	1936	0
114	20241216	185100	269721960	1936	1936	1936	1936	0
115	20241216	185000	269721960	1936	1936	1936	1936	0
116	20241216	184900	269721960	1936	1936	1936	1936	0
117	20241216	184800	269721960	1936	1936	1936	1936	0
118	20241216	184700	269721960	1936	1936	1936	1936	0
119	20241216	184600	269721960	1936	1936	1936	1936	0
120	20241216	184500	269721960	1936	1936	1936	1936	0
121	20241216	184400	269721960	1936	1936	1936	1936	0
122	20241216	184300	269721960	1936	1936	1936	1936	2770
123	20241216	184200	269721960	1936	1936	1936	1936	0
124	20241216	184100	269721960	1936	1936	1936	1936	0
125	20241216	184000	269721960	1936	1936	1936	1936	0
126	20241216	183900	269721960	1936	1936	1936	1936	0
127	20241216	183800	269721960	1936	1936	1936	1936	0
128	20241216	183700	269721960	1936	1936	1936	1936	0
129	20241216	183600	269721960	1936	1936	1936	1936	0
130	20241216	183500	269721960	1936	1936	1936	1936	0
131	20241216	183400	269721960	1936	1936	1936	1936	0
132	20241216	183300	269721960	1936	1936	1936	1936	0
133	20241216	183200	269721960	1936	1936	1936	1936	0
134	20241216	183100	269721960	1936	1936	1936	1936	0
135	20241216	183000	269721960	1936	1936	1936	1936	0
136	20241216	182900	269721960	1936	1936	1936	1936	0
137	20241216	182800	269721960	1936	1936	1936	1936	0
138	20241216	182700	269721960	1936	1936	1936	1936	0
139	20241216	182600	269721960	1936	1936	1936	1936	0
140	20241216	182500	269721960	1936	1936	1936	1936	0
141	20241216	182400	269721960	1936	1936	1936	1936	0
142	20241216	182300	269721960	1936	1936	1936	1936	0
143	20241216	182200	269721960	1936	1936	1936	1936	0
144	20241216	182100	269721960	1936	1936	1936	1936	0
145	20241216	182000	269721960	1936	1936	1936	1936	0
146	20241216	181900	269721960	1936	1936	1936	1936	0
147	20241216	181800	269721960	1936	1936	1936	1936	0
148	20241216	181700	269721960	1936	1936	1936	1936	0
149	20241216	181600	269721960	1936	1936	1936	1936	0
150	20241216	181500	269721960	1936	1936	1936	1936	0
151	20241216	181400	269721960	1936	1936	1936	1936	0
152	20241216	181300	269721960	1936	1936	1936	1936	2770
153	20241216	181200	269721960	1936	1936	1936	1936	0
154	20241216	181100	269721960	1936	1936	1936	1936	0
155	20241216	181000	269721960	1936	1936	1936	1936	0
156	20241216	180900	269721960	1936	1936	1936	1936	0
157	20241216	180800	269721960	1936	1936	1936	1936	0
158	20241216	180700	269721960	1936	1936	1936	1936	0
159	20241216	180600	269721960	1936	1936	1936	1936	0
160	20241216	180500	269721960	1936	1936	1936	1936	0
161	20241216	180400	269721960	1936	1936	1936	1936	0
162	20241216	180300	269721960	1936	1936	1936	1936	0
163	20241216	180200	269721960	1936	1936	1936	1936	0
164	20241216	180100	269721960	1936	1936	1936	1936	0
165	20241216	180000	269721960	1936	1936	1936	1936	0
166	20241216	175900	269721960	1936	1936	1936	1936	0
167	20241216	175800	269721960	1936	1936	1936	1936	0
168	20241216	175700	269721960	1936	1936	1936	1936	0
169	20241216	175600	269721960	1936	1936	1936	1936	0
170	20241216	175500	269721960	1936	1936	1936	1936	0
171	20241216	175400	269721960	1936	1936	1936	1936	0
172	20241216	175300	269721960	1936	1936	1936	1936	0
173	20241216	175200	269721960	1936	1936	1936	1936	0
174	20241216	175100	269721960	1936	1936	1936	1936	0
175	20241216	175000	269721960	1936	1936	1936	1936	0
176	20241216	174900	269721960	1936	1936	1936	1936	0
177	20241216	174800	269721960	1936	1936	1936	1936	0
178	20241216	174700	269721960	1936	1936	1936	1936	0
179	20241216	174600	269721960	1936	1936	1936	1936	0
180	20241216	174500	269721960	1936	1936	1936	1936	0
181	20241216	174400	269721960	1936	1936	1936	1936	0
182	20241216	174300	269721960	1936	1936	1936	1936	2770
183	20241216	174200	269721960	1936	1936	1936	1936	0
184	20241216	174100	269721960	1936	1936	1936	1936	0
185	20241216	174000	269721960	1936	1936	1936	1936	0
186	20241216	173900	269721960	1936	1936	1936	1936	0
187	20241216	173800	269721960	1936	1936	1936	1936	0
188	20241216	173700	269721960	1936	1936	1936	1936	0
189	20241216	173600	269721960	1936	1936	1936	1936	0
190	20241216	173500	269721960	1936	1936	1936	1936	0
191	20241216	173400	269721960	1936	1936	1936	1936	0
192	20241216	173300	269721960	1936	1936	1936	1936	0
193	20241216	173200	269721960	1936	1936	1936	1936	0
194	20241216	173100	269721960	1936	1936	1936	1936	0
195	20241216	173000	269721960	1936	1936	1936	1936	0
196	20241216	172900	269721960	1936	1936	1936	1936	0
197	20241216	172800	269721960	1936	1936	1936	1936	0
198	20241216	172700	269721960	1936	1936	1936	1936	0
199	20241216	172600	269721960	1936	1936	1936	1936	0
200	20241216	172500	269721960	1936	1936	1936	1936	0
201	20241216	172400	269721960	1936	1936	1936	1936	0
202	20241216	172300	269721960	1936	1936	1936	1936	0
203	20241216	172200	269721960	1936	1936	1936	1936	0
204	20241216	172100	269721960	1936	1936	1936	1936	0
205	20241216	172000	269721960	1936	1936	1936	1936	0
206	20241216	171900	269721960	1936	1936	1936	1936	0
207	20241216	171800	269721960	1936	1936	1936	1936	0
208	20241216	171700	269721960	1936	1936	1936	1936	0
209	20241216	171600	269721960	1936	1936	1936	1936	0
210	20241216	171500	269721960	1936	1936	1936	1936	0
211	20241216	171400	269721960	1936	1936	1936	1936	0
212	20241216	171300	269721960	1936	1936	1936	1936	2770
213	20241216	171200	269721960	1936	1936	1936	1936	0
214	20241216	171100	269721960	1936	1936	1936	1936	0
215	20241216	171000	269721960	1936	1936	1936	1936	0
216	20241216	170900	269721960	1936	1936	1936	1936	0
217	20241216	170800	269721960	1936	1936	1936	1936	0
218	20241216	170700	269721960	1936	1936	1936	1936	0
219	20241216	170600	269721960	1936	1936	1936	1936	0
220	20241216	170500	269721960	1936	1936	1936	1936	0
221	20241216	170400	269721960	1936	1936	1936	1936	0
222	20241216	170300	269721960	1936	1936	1936	1936	0
223	20241216	170200	269721960	1936	1936	1936	1936	0
224	20241216	170100	269721960	1936	1936	1936	1936	0
225	20241216	170000	269721960	1936	1936	1936	1936	0
226	20241216	165900	269721960	1936	1936	1936	1936	0
227	20241216	165800	269721960	1936	1936	1936	1936	0
228	20241216	165700	269721960	1936	1936	1936	1936	0
229	20241216	165600	269721960	1936	1936	1936	1936	0
230	20241216	165500	269721960	1936	1936	1936	1936	0
231	20241216	165400	269721960	1936	1936	1936	1936	0
232	20241216	165300	269721960	1936	1936	1936	1936	0
233	20241216	165200	269721960	1936	1936	1936	1936	0
234	20241216	165100	269721960	1936	1936	1936	1936	0
235	20241216	165000	269721960	1936	1936	1936	1936	0
236	20241216	164900	269721960	1936	1936	1936	1936	0
237	20241216	164800	269721960	1936	1936	1936	1936	0
238	20241216	164700	269721960	1936	1936	1936	1936	0
239	20241216	164600	269721960	1936	1936	1936	1936	0
240	20241216	164500	269721960	1936	1936	1936	1936	0
241	20241216	164400	269721960	1936	1936	1936	1936	0
242	20241216	164300	269721960	1936	1936	1936	1936	2770
243	20241216	164200	269721960	1936	1936	1936	1936	0
244	20241216	164100	269721960	1936	1936	1936	1936	0
245	20241216	164000	269721960	1936	1936	1936	1936	0
246	20241216	163900	269721960	1936	1936	1936	1936	0
247	20241216	163800	269721960	1936	1936	1936	1936	0
248	20241216	163700	269721960	1936	1936	1936	1936	0
249	20241216	163600	269721960	1936	1936	1936	1936	0
250	20241216	163500	269721960	1936	1936	1936	1936	0
251	20241216	163400	269721960	1936	1936	1936	1936	0
252	20241216	163300	269721960	1936	1936	1936	1936	0
253	20241216	163200	269721960	1936	1936	1936	1936	0
254	20241216	163100	269721960	1936	1936	1936	1936	0
255	20241216	163000	269721960	1936	1936	1936	1936	0
256	20241216	162900	269721960	1936	1936	1936	1936	0
257	20241216	162800	269721960	1936	1936	1936	1936	0
258	20241216	162700	269721960	1936	1936	1936	1936	0
259	20241216	162600	269721960	1936	1936	1936	1936	0
260	20241216	162500	269721960	1936	1936	1936	1936	0
261	20241216	162400	269721960	1936	1936	1936	1936	0
262	20241216	162300	269721960	1936	1936	1936	1936	0
263	20241216	162200	269721960	1936	1936	1936	1936	0
264	20241216	162100	269721960	1936	1936	1936	1936	0
265	20241216	162000	269721960	1936	1936	1936	1936	0
266	20241216	161900	269721960	1936	1936	1936	1936	0
267	20241216	161800	269721960	1936	1936	1936	1936	0
268	20241216	161700	269721960	1936	1936	1936	1936	0
269	20241216	161600	269721960	1936	1936	1936	1936	0
270	20241216	161500	269721960	1936	1936	1936	1936	0
271	20241216	161400	269721960	1936	1936	1936	1936	0
272	20241216	161300	269721960	1936	1936	1936	1936	2770
273	20241216	161200	269721960	1936	1936	1936	1936	0
274	20241216	161100	269721960	1936	1936	1936	1936	0
275	20241216	161000	269721960	1936	1936	1936	1936	0
276	20241216	160900	269721960	1936	1936	1936	1936	0
277	20241216	160800	269721960	1936	1936	1936	1936	0
278	20241216	160700	269721960	1936	1936	1936	1936	0
279	20241216	160600	269721960	1936	1936	1936	1936	0
280	20241216	160500	269721960	1936	1936	1936	1936	0
281	20241216	160400	269721960	1936	1936	1936	1936	0
282	20241216	160300	269721960	1936	1936	1936	1936	0
283	20241216	160200	269721960	1936	1936	1936	1936	0
284	20241216	160100	269721960	1936	1936	1936	1936	0
285	20241216	160000	269721960	1936	1936	1936	1936	0
286	20241216	155900	269721960	1936	1936	1936	1936	0
287	20241216	155800	269721960	1936	1936	1936	1936	0
288	20241216	155700	269721960	1936	1936	1936	1936	0
289	20241216	155600	269721960	1936	1936	1936	1936	0
290	20241216	155500	269721960	1936	1936	1936	1936	0
291	20241216	155400	269721960	1936	1936	1936	1936	0
292	20241216	155300	269721960	1936	1936	1936	1936	0
293	20241216	155200	269721960	1936	1936	1936	1936	0
294	20241216	155100	269721960	1936	1936	1936	1936	0
295	20241216	155000	269721960	1936	1936	1936	1936	0
296	20241216	154900	269721960	1936	1936	1936	1936	0
297	20241216	154800	269721960	1936	1936	1936	1936	0
298	20241216	154700	269721960	1936	1936	1936	1936	0
299	20241216	154600	269721960	1936	1936	1936	1936	0
300	20241216	154500	269721960	1936	1936	1936	1936	0
301	20241216	154400	269721960	1936	1936	1936	1936	0
302	20241216	154300	269721960	1936	1936	1936	1936	2770
303	20241216	154200	269721960	1936	1936	1936	1936	0
304	20241216	154100	269721960	1936	1936	1936	1936	0
305	20241216	154000	269721960	1936	1936	1936	1936	0
306	20241216	153900	269721960	1936	1936	1936	1936	0
307	20241216	153800	269721960	1936	1936	1936	1936	0
308	20241216	153700	269721960	1936	1936	1936	1936	0
309	20241216	153600	269721960	1936	1936	1936	1936	0
310	20241216	153500	269721960	1936	1936	1936	1936	0
311	20241216	153400	269721960	1936	1936	1936	1936	0
312	20241216	153300	269721960	1936	1936	1936	1936	0
313	20241216	153200	269721960	1936	1936	1936	1936	0
314	20241216	153100	269721960	1936	1936	1936	1936	0
315	20241216	153000	269721960	1936	1936	1936	1936	2770
316	20241216	152900	264359240	1931	1931	1931	1931	0
317	20241216	152800	264359240	1931	1931	1931	1931	0
318	20241216	152700	264359240	1931	1931	1931	1931	0
319	20241216	152600	264359240	1931	1931	1931	1931	0
320	20241216	152500	264359240	1931	1931	1931	1931	0
321	20241216	152400	264359240	1931	1931	1931	1931	0
322	20241216	152300	264359240	1931	1931	1931	1931	0
323	20241216	152200	264359240	1931	1931	1931	1931	0
324	20241216	152100	264359240	1931	1931	1931	1931	0
325	20241216	152000	264359240	1931	1931	1931	1931	0
326	20241216	151900	264359240	1931	1931	1931	1929	848
327	20241216	151800	262721774	1929	1929	1929	1929	427
328	20241216	151700	261898091	1929	1929	1929	1929	182
329	20241216	151600	261547013	1926	1926	1926	1926	1
330	20241216	151500	261545087	1926	1927	1927	1926	9
331	20241216	151400	261527749	1927	1931	1931	1927	2507
332	20241216	151300	256687415	1936	1936	1936	1936	105
333	20241216	151200	256484135	1936	1936	1936	1936	154
334	20241216	151100	256185991	1936	1936	1936	1936	0
335	20241216	151000	256185991	1936	1936	1936	1936	0
336	20241216	150900	256185991	1936	1936	1936	1936	29
337	20241216	150800	256129847	1936	1936	1936	1936	474
338	20241216	150700	255212183	1936	1936	1936	1936	74
339	20241216	150600	255068919	1930	1930	1930	1930	1181
340	20241216	150500	252789589	1931	1931	1931	1931	829
341	20241216	150400	251188790	1936	1936	1936	1936	0
342	20241216	150300	251188790	1936	1936	1936	1936	0
343	20241216	150200	251188790	1936	1936	1936	1936	51
344	20241216	150100	251090054	1936	1936	1936	1936	0
345	20241216	150000	251090054	1936	1936	1936	1936	0
346	20241216	145900	251090054	1936	1936	1936	1936	0
347	20241216	145800	251090054	1936	1936	1936	1936	0
348	20241216	145700	251090054	1936	1936	1936	1936	353
349	20241216	145600	250406646	1936	1936	1936	1936	5
350	20241216	145500	250396966	1936	1936	1936	1936	0
351	20241216	145400	250396966	1936	1936	1936	1936	0
352	20241216	145300	250396966	1936	1936	1936	1936	0
353	20241216	145200	250396966	1936	1936	1936	1936	497
354	20241216	145100	249434774	1936	1936	1936	1936	1
355	20241216	145000	249432838	1935	1939	1939	1935	746
356	20241216	144900	247988707	1939	1939	1939	1939	100
357	20241216	144800	247794807	1939	1939	1939	1939	28
358	20241216	144700	247740515	1940	1940	1940	1940	0
359	20241216	144600	247740515	1940	1940	1940	1940	0
360	20241216	144500	247740515	1940	1940	1940	1940	0
361	20241216	144400	247740515	1940	1940	1940	1940	0
362	20241216	144300	247740515	1940	1940	1940	1940	0
363	20241216	144200	247740515	1940	1939	1940	1936	575
364	20241216	144100	246625811	1939	1939	1939	1939	501
365	20241216	144000	245654372	1939	1939	1939	1939	0
366	20241216	143900	245654372	1939	1939	1939	1939	0
367	20241216	143800	245654372	1939	1939	1939	1939	0
368	20241216	143700	245654372	1939	1936	1939	1936	180
369	20241216	143600	245305592	1939	1939	1939	1939	200
370	20241216	143500	244917792	1939	1939	1939	1939	516
371	20241216	143400	243917268	1939	1939	1939	1939	249
372	20241216	143300	243434457	1940	1940	1940	1940	0
373	20241216	143200	243434457	1940	1940	1940	1940	200
374	20241216	143100	243046457	1940	1940	1940	1940	60
375	20241216	143000	242930057	1941	1941	1941	1941	0
376	20241216	142900	242930057	1941	1941	1941	1941	2
377	20241216	142800	242926175	1940	1940	1940	1940	30
378	20241216	142700	242867975	1940	1940	1940	1940	500
379	20241216	142600	241897975	1940	1940	1940	1940	103
380	20241216	142500	241698155	1938	1938	1938	1938	0
381	20241216	142400	241698155	1938	1938	1938	1938	1000
382	20241216	142300	239760155	1935	1935	1935	1935	200
383	20241216	142200	239373155	1940	1940	1940	1940	0
384	20241216	142100	239373155	1940	1935	1940	1935	1504
385	20241216	142000	236458527	1935	1935	1935	1935	16
386	20241216	141900	236427567	1935	1935	1935	1935	0
387	20241216	141800	236427567	1935	1935	1935	1935	80
388	20241216	141700	236272767	1935	1935	1935	1935	4
389	20241216	141600	236265027	1932	1932	1932	1932	1295
390	20241216	141500	233763087	1932	1932	1932	1932	602
391	20241216	141400	232600023	1931	1931	1931	1931	580
392	20241216	141300	231480043	1931	1931	1931	1931	0
393	20241216	141200	231480043	1931	1931	1931	1931	0
394	20241216	141100	231480043	1931	1931	1931	1931	0
395	20241216	141000	231480043	1931	1931	1931	1931	0
396	20241216	140900	231480043	1931	1931	1931	1931	269
397	20241216	140800	230960604	1931	1931	1931	1931	260
398	20241216	140700	230458544	1932	1932	1932	1932	0
399	20241216	140600	230458544	1932	1932	1932	1932	0
400	20241216	140500	230458544	1932	1932	1932	1932	1
401	20241216	140400	230456612	1932	1932	1932	1932	0
402	20241216	140300	230456612	1932	1932	1932	1932	418
403	20241216	140200	229649036	1932	1932	1932	1932	0
404	20241216	140100	229649036	1932	1934	1934	1932	761
405	20241216	140000	228177422	1934	1931	1934	1931	3292
406	20241216	135900	221815925	1931	1931	1931	1931	30
407	20241216	135800	221757995	1931	1930	1931	1922	2558
408	20241216	135700	216823093	1930	1930	1930	1930	0
409	20241216	135600	216823093	1930	1930	1930	1930	10
410	20241216	135500	216803793	1922	1922	1922	1922	197
411	20241216	135400	216425159	1921	1921	1921	1921	0
412	20241216	135300	216425159	1921	1921	1921	1921	0
413	20241216	135200	216425159	1921	1921	1921	1921	111
414	20241216	135100	216211928	1922	1922	1922	1922	0
415	20241216	135000	216211928	1922	1922	1922	1922	289
416	20241216	134900	215656470	1922	1923	1923	1922	24
417	20241216	134800	215610327	1922	1922	1922	1922	0
418	20241216	134700	215610327	1922	1923	1923	1922	32
419	20241216	134600	215548793	1930	1930	1930	1930	0
420	20241216	134500	215548793	1930	1930	1930	1930	0
421	20241216	134400	215548793	1930	1930	1930	1930	0
422	20241216	134300	215548793	1930	1930	1930	1930	0
423	20241216	134200	215548793	1930	1930	1930	1930	0
424	20241216	134100	215548793	1930	1930	1930	1930	0
425	20241216	134000	215548793	1930	1930	1930	1930	0
426	20241216	133900	215548793	1930	1930	1930	1930	0
427	20241216	133800	215548793	1930	1930	1930	1930	0
428	20241216	133700	215548793	1930	1930	1930	1930	1
429	20241216	133600	215546863	1930	1930	1930	1930	0
430	20241216	133500	215546863	1930	1930	1930	1930	0
431	20241216	133400	215546863	1930	1930	1930	1930	0
432	20241216	133300	215546863	1930	1930	1930	1930	28
433	20241216	133200	215492823	1930	1930	1930	1930	0
434	20241216	133100	215492823	1930	1930	1930	1930	0
435	20241216	133000	215492823	1930	1930	1930	1930	0
436	20241216	132900	215492823	1930	1930	1930	1930	21
437	20241216	132800	215452293	1920	1920	1920	1920	0
438	20241216	132700	215452293	1920	1920	1920	1920	0
439	20241216	132600	215452293	1920	1920	1920	1920	0
440	20241216	132500	215452293	1920	1920	1920	1920	0
441	20241216	132400	215452293	1920	1920	1920	1920	0
442	20241216	132300	215452293	1920	1920	1920	1920	0
443	20241216	132200	215452293	1920	1925	1925	1920	1014
444	20241216	132100	213500385	1925	1925	1925	1925	0
445	20241216	132000	213500385	1925	1925	1925	1925	523
446	20241216	131900	212493610	1925	1925	1925	1925	0
447	20241216	131800	212493610	1925	1930	1930	1925	934
448	20241216	131700	210695350	1925	1925	1925	1925	0
449	20241216	131600	210695350	1925	1925	1925	1925	0
450	20241216	131500	210695350	1925	1920	1925	1920	168
451	20241216	131400	210372185	1925	1925	1925	1925	0
452	20241216	131300	210372185	1925	1925	1925	1925	1
453	20241216	131200	210370260	1920	1920	1920	1920	0
454	20241216	131100	210370260	1920	1920	1920	1920	0
455	20241216	131000	210370260	1920	1920	1920	1920	0
456	20241216	130900	210370260	1920	1920	1920	1920	0
457	20241216	130800	210370260	1920	1925	1925	1920	80
458	20241216	130700	210216630	1925	1925	1925	1925	0
459	20241216	130600	210216630	1925	1925	1925	1925	0
460	20241216	130500	210216630	1925	1925	1925	1925	1
461	20241216	130400	210214705	1920	1920	1920	1920	0
462	20241216	130300	210214705	1920	1920	1920	1920	1020
463	20241216	130200	208256305	1925	1925	1925	1925	0
464	20241216	130100	208256305	1925	1925	1925	1925	0
465	20241216	130000	208256305	1925	1925	1925	1925	1
466	20241216	125900	208254380	1925	1925	1925	1925	2
467	20241216	125800	208250530	1925	1925	1925	1925	2
468	20241216	125700	208246680	1925	1925	1925	1925	0
469	20241216	125600	208246680	1925	1925	1925	1925	0
470	20241216	125500	208246680	1925	1925	1925	1925	0
471	20241216	125400	208246680	1925	1925	1925	1925	1
472	20241216	125300	208244755	1920	1920	1920	1920	1
473	20241216	125200	208242835	1919	1919	1919	1919	0
474	20241216	125100	208242835	1919	1920	1920	1919	1000
475	20241216	125000	206323815	1920	1920	1920	1920	0
476	20241216	124900	206323815	1920	1920	1920	1920	0
477	20241216	124800	206323815	1920	1920	1920	1920	0
478	20241216	124700	206323815	1920	1922	1922	1920	1557
479	20241216	124600	203333791	1925	1925	1925	1925	0
480	20241216	124500	203333791	1925	1925	1925	1925	1
481	20241216	124400	203331866	1925	1925	1925	1925	0
482	20241216	124300	203331866	1925	1925	1925	1925	1
483	20241216	124200	203329941	1922	1922	1922	1922	74
484	20241216	124100	203187713	1925	1925	1925	1925	1
485	20241216	124000	203185788	1925	1925	1925	1925	0
486	20241216	123900	203185788	1925	1925	1925	1925	313
487	20241216	123800	202583263	1919	1919	1919	1919	0
488	20241216	123700	202583263	1919	1919	1919	1919	0
489	20241216	123600	202583263	1919	1921	1921	1919	416
490	20241216	123500	201784819	1921	1921	1921	1920	5000
491	20241216	123400	192181818	1925	1926	1926	1925	2639
492	20241216	123300	187100120	1926	1926	1926	1926	0
493	20241216	123200	187100120	1926	1926	1926	1926	0
494	20241216	123100	187100120	1926	1926	1926	1926	0
495	20241216	123000	187100120	1926	1926	1926	1926	157
496	20241216	122900	186797738	1931	1931	1931	1931	0
497	20241216	122800	186797738	1931	1931	1931	1931	0
498	20241216	122700	186797738	1931	1931	1931	1931	81
499	20241216	122600	186641327	1926	1926	1926	1926	4
500	20241216	122500	186633623	1926	1926	1926	1926	0
501	20241216	122400	186633623	1926	1926	1926	1926	10
502	20241216	122300	186614363	1932	1932	1932	1932	0
503	20241216	122200	186614363	1932	1932	1932	1932	0
504	20241216	122100	186614363	1932	1932	1932	1932	2
505	20241216	122000	186610499	1932	1931	1932	1931	108
506	20241216	121900	186401943	1932	1932	1932	1932	0
507	20241216	121800	186401943	1932	1932	1932	1932	0
508	20241216	121700	186401943	1932	1932	1932	1932	0
509	20241216	121600	186401943	1932	1932	1932	1932	1
510	20241216	121500	186400011	1926	1926	1926	1926	0
511	20241216	121400	186400011	1926	1926	1926	1926	0
512	20241216	121300	186400011	1926	1926	1926	1926	0
513	20241216	121200	186400011	1926	1926	1926	1926	0
514	20241216	121100	186400011	1926	1926	1926	1926	0
515	20241216	121000	186400011	1926	1926	1926	1926	0
516	20241216	120900	186400011	1926	1932	1932	1926	51
517	20241216	120800	186301779	1926	1926	1926	1926	0
518	20241216	120700	186301779	1926	1926	1926	1926	45
519	20241216	120600	186215109	1926	1931	1931	1926	450
520	20241216	120500	185346409	1926	1926	1926	1926	0
521	20241216	120400	185346409	1926	1929	1929	1926	1320
522	20241216	120300	182803412	1929	1928	1929	1928	461
523	20241216	120200	181914446	1928	1928	1928	1928	74
524	20241216	120100	181771774	1933	1933	1933	1933	0
525	20241216	120000	181771774	1933	1933	1933	1933	0
526	20241216	115900	181771774	1933	1933	1933	1933	0
527	20241216	115800	181771774	1933	1932	1933	1932	59
528	20241216	115700	181657776	1932	1931	1932	1931	1159
529	20241216	115600	179419678	1930	1930	1930	1930	0
530	20241216	115500	179419678	1930	1930	1930	1930	0
531	20241216	115400	179419678	1930	1930	1930	1930	300
532	20241216	115300	178840678	1930	1930	1930	1930	0
533	20241216	115200	178840678	1930	1930	1930	1930	0
534	20241216	115100	178840678	1930	1930	1930	1930	0
535	20241216	115000	178840678	1930	1930	1930	1930	0
536	20241216	114900	178840678	1930	1930	1930	1930	395
537	20241216	114800	178078328	1930	1930	1930	1930	0
538	20241216	114700	178078328	1930	1930	1930	1930	0
539	20241216	114600	178078328	1930	1930	1930	1930	0
540	20241216	114500	178078328	1930	1930	1930	1930	10
541	20241216	114400	178059028	1930	1930	1930	1930	0
542	20241216	114300	178059028	1930	1930	1930	1930	0
543	20241216	114200	178059028	1930	1930	1930	1930	0
544	20241216	114100	178059028	1930	1921	1930	1921	1092
545	20241216	114000	175960468	1930	1930	1930	1930	220
546	20241216	113900	175535868	1929	1929	1929	1929	161
547	20241216	113800	175225299	1928	1928	1928	1928	339
548	20241216	113700	174571707	1928	1928	1928	1928	3
549	20241216	113600	174565923	1930	1930	1930	1930	0
550	20241216	113500	174565923	1930	1930	1930	1930	0
551	20241216	113400	174565923	1930	1930	1930	1930	9
552	20241216	113300	174548553	1930	1930	1930	1930	899
553	20241216	113200	172813483	1930	1930	1930	1930	100
554	20241216	113100	172620483	1930	1930	1930	1930	0
555	20241216	113000	172620483	1930	1930	1930	1930	0
556	20241216	112900	172620483	1930	1930	1930	1930	4
557	20241216	112800	172612763	1930	1930	1930	1930	1
558	20241216	112700	172610833	1925	1925	1925	1925	0
559	20241216	112600	172610833	1925	1925	1925	1925	0
560	20241216	112500	172610833	1925	1925	1925	1925	0
561	20241216	112400	172610833	1925	1925	1925	1925	46
562	20241216	112300	172522283	1925	1925	1925	1925	0
563	20241216	112200	172522283	1925	1925	1925	1925	411
564	20241216	112100	171731108	1925	1925	1925	1925	0
565	20241216	112000	171731108	1925	1925	1925	1925	0
566	20241216	111900	171731108	1925	1925	1925	1925	0
567	20241216	111800	171731108	1925	1925	1925	1925	0
568	20241216	111700	171731108	1925	1925	1925	1925	74
569	20241216	111600	171588658	1930	1930	1930	1930	50
570	20241216	111500	171492158	1931	1931	1931	1931	10
571	20241216	111400	171472848	1931	1931	1931	1931	1
572	20241216	111300	171470917	1925	1925	1925	1925	600
573	20241216	111200	170315917	1925	1925	1925	1925	0
574	20241216	111100	170315917	1925	1925	1925	1925	0
575	20241216	111000	170315917	1925	1925	1925	1925	1000
576	20241216	110900	168390917	1930	1930	1930	1930	0
577	20241216	110800	168390917	1930	1930	1930	1930	0
578	20241216	110700	168390917	1930	1930	1930	1930	0
579	20241216	110600	168390917	1930	1930	1930	1930	0
580	20241216	110500	168390917	1930	1930	1930	1930	1
581	20241216	110400	168388987	1930	1930	1930	1930	428
582	20241216	110300	167562947	1929	1929	1929	1929	441
583	20241216	110200	166712258	1929	1929	1929	1929	25
584	20241216	110100	166664033	1929	1929	1929	1929	1
585	20241216	110000	166662104	1929	1929	1929	1929	0
586	20241216	105900	166662104	1929	1929	1929	1929	0
587	20241216	105800	166662104	1929	1929	1929	1929	172
588	20241216	105700	166330316	1930	1930	1930	1930	0
589	20241216	105600	166330316	1930	1930	1930	1930	0
590	20241216	105500	166330316	1930	1920	1930	1920	1220
591	20241216	105400	163985716	1919	1919	1919	1919	16
592	20241216	105300	163955012	1919	1919	1919	1919	10
593	20241216	105200	163935822	1930	1930	1930	1930	0
594	20241216	105100	163935822	1930	1930	1930	1930	0
595	20241216	105000	163935822	1930	1919	1930	1919	351
596	20241216	104900	163261219	1919	1919	1919	1919	0
597	20241216	104800	163261219	1919	1919	1919	1919	0
598	20241216	104700	163261219	1919	1920	1920	1919	1074
599	20241216	104600	161199326	1931	1931	1931	1931	20
600	20241216	104500	161160706	1928	1928	1928	1928	2000
601	20241216	104400	157304706	1928	1928	1928	1928	0
602	20241216	104300	157304706	1928	1928	1928	1928	24
603	20241216	104200	157258434	1928	1918	1928	1918	181
604	20241216	104100	156911176	1912	1918	1918	1912	2379
605	20241216	104000	152362516	1912	1912	1912	1912	0
606	20241216	103900	152362516	1912	1912	1912	1912	0
607	20241216	103800	152362516	1912	1912	1912	1912	1
608	20241216	103700	152360604	1914	1916	1916	1914	113
609	20241216	103600	152144296	1914	1914	1914	1914	0
610	20241216	103500	152144296	1914	1914	1914	1914	0
611	20241216	103400	152144296	1914	1918	1918	1914	3947
612	20241216	103300	144574262	1925	1925	1925	1925	156
613	20241216	103200	144273962	1918	1918	1918	1918	0
614	20241216	103100	144273962	1918	1918	1918	1918	0
615	20241216	103000	144273962	1918	1918	1918	1918	0
616	20241216	102900	144273962	1918	1918	1918	1918	0
617	20241216	102800	144273962	1918	1918	1918	1918	0
618	20241216	102700	144273962	1918	1918	1918	1918	2
619	20241216	102600	144270126	1920	1921	1921	1920	1091
620	20241216	102500	142174541	1922	1925	1925	1922	12144
621	20241216	102400	118811093	1925	1925	1925	1925	0
622	20241216	102300	118811093	1925	1925	1925	1925	0
623	20241216	102200	118811093	1925	1925	1925	1925	0
624	20241216	102100	118811093	1925	1928	1928	1925	4473
625	20241216	102000	110195265	1928	1928	1928	1928	13
626	20241216	101900	110170201	1928	1928	1928	1928	1
627	20241216	101800	110168273	1932	1932	1932	1928	1103
628	20241216	101700	108039654	1932	1932	1932	1932	92
629	20241216	101600	107861910	1932	1929	1932	1929	74
630	20241216	101500	107719161	1928	1928	1928	1928	0
631	20241216	101400	107719161	1928	1929	1929	1928	1300
632	20241216	101300	105211698	1932	1932	1932	1932	0
633	20241216	101200	105211698	1932	1931	1932	1930	1504
634	20241216	101100	102308855	1932	1932	1932	1932	1836
635	20241216	101000	98761703	1932	1932	1932	1932	3
636	20241216	100900	98755907	1932	1932	1932	1932	0
637	20241216	100800	98755907	1932	1933	1939	1932	1565
638	20241216	100700	95729843	1934	1939	1939	1934	502
639	20241216	100600	94758970	1939	1939	1939	1939	0
640	20241216	100500	94758970	1939	1939	1939	1939	1727
641	20241216	100400	91410317	1940	1940	1940	1940	0
642	20241216	100300	91410317	1940	1940	1940	1940	0
643	20241216	100200	91410317	1940	1940	1940	1940	110
644	20241216	100100	91196917	1933	1935	1935	1933	1000
645	20241216	100000	89263431	1935	1935	1935	1935	300
646	20241216	095900	88682931	1935	1935	1935	1935	100
647	20241216	095800	88489431	1935	1935	1935	1935	74
648	20241216	095700	88346241	1940	1940	1940	1940	0
649	20241216	095600	88346241	1940	1934	1940	1933	1143
650	20241216	095500	86135708	1933	1933	1933	1933	0
651	20241216	095400	86135708	1933	1933	1933	1933	49
652	20241216	095300	86040991	1940	1940	1940	1940	133
653	20241216	095200	85782971	1940	1940	1940	1940	0
654	20241216	095100	85782971	1940	1940	1940	1940	0
655	20241216	095000	85782971	1940	1940	1940	1940	0
656	20241216	094900	85782971	1940	1940	1940	1940	2
657	20241216	094800	85779091	1940	1940	1940	1933	251
658	20241216	094700	85293726	1940	1940	1940	1940	15
659	20241216	094600	85264626	1940	1940	1940	1940	90
660	20241216	094500	85090026	1940	1940	1940	1940	0
661	20241216	094400	85090026	1940	1940	1940	1940	10
662	20241216	094300	85070626	1940	1940	1940	1940	1
663	20241216	094200	85068686	1940	1940	1940	1940	0
664	20241216	094100	85068686	1940	1940	1940	1940	112
665	20241216	094000	84851406	1930	1930	1930	1930	1018
666	20241216	093900	82886666	1930	1930	1930	1930	0
667	20241216	093800	82886666	1930	1930	1930	1930	0
668	20241216	093700	82886666	1930	1930	1930	1930	0
669	20241216	093600	82886666	1930	1930	1930	1930	0
670	20241216	093500	82886666	1930	1930	1930	1930	56
671	20241216	093400	82778586	1929	1930	1930	1929	1982
672	20241216	093300	78955165	1929	1930	1930	1929	412
673	20241216	093200	78160307	1930	1931	1933	1928	1608
674	20241216	093100	75057520	1931	1935	1938	1931	2204
675	20241216	093000	70797740	1940	1940	1941	1940	26
676	20241216	092900	70747298	1937	1941	1941	1937	1597
677	20241216	092800	67647896	1941	1941	1941	1940	1012
678	20241216	092700	65683616	1941	1951	1951	1941	743
679	20241216	092600	64240023	1951	1950	1952	1950	4100
680	20241216	092500	56240754	1950	1950	1950	1950	0
681	20241216	092400	56240754	1950	1950	1950	1950	136
682	20241216	092300	55975554	1932	1950	1950	1932	505
683	20241216	092200	54997305	1950	1946	1951	1946	2397
684	20241216	092100	50325016	1946	1932	1946	1932	1370
685	20241216	092000	47673626	1932	1932	1932	1932	0
686	20241216	091900	47673626	1932	1932	1932	1932	0
687	20241216	091800	47673626	1932	1932	1932	1932	0
688	20241216	091700	47673626	1932	1932	1933	1932	201
689	20241216	091600	47285208	1934	1941	1942	1934	859
690	20241216	091500	45622163	1942	1948	1949	1942	1250
691	20241216	091400	43193137	1948	1948	1948	1948	100
692	20241216	091300	42998337	1947	1947	1947	1947	104
693	20241216	091200	42795849	1945	1943	1945	1942	1944
694	20241216	091100	39017555	1943	1941	1946	1941	1255
695	20241216	091000	36577810	1941	1945	1945	1941	378
696	20241216	090900	35842912	1945	1945	1945	1928	361
697	20241216	090800	35142467	1945	1945	1945	1945	0
698	20241216	090700	35142467	1945	1945	1945	1945	250
699	20241216	090600	34656217	1950	1950	1950	1950	0
700	20241216	090500	34656217	1950	1936	1950	1921	6500
701	20241216	090400	22091439	1938	1937	1938	1937	1112
702	20241216	090300	19937386	1937	1942	1942	1937	4938
703	20241216	090200	10348030	1949	1942	1949	1942	7
704	20241216	090100	10334394	1942	1950	1950	1942	3852
705	20241216	090000	2851671	1950	1944	1950	1944	1449