KissMeData/214270/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204300	212409512	1915	1915	1915	1915	9733
3	20241219	204200	212409512	1915	1915	1915	1915	0
4	20241219	204100	212409512	1915	1915	1915	1915	0
5	20241219	204000	212409512	1915	1915	1915	1915	0
6	20241219	203900	212409512	1915	1915	1915	1915	0
7	20241219	203800	212409512	1915	1915	1915	1915	0
8	20241219	203700	212409512	1915	1915	1915	1915	0
9	20241219	203600	212409512	1915	1915	1915	1915	0
10	20241219	203500	212409512	1915	1915	1915	1915	0
11	20241219	203400	212409512	1915	1915	1915	1915	0
12	20241219	203300	212409512	1915	1915	1915	1915	0
13	20241219	203200	212409512	1915	1915	1915	1915	0
14	20241219	203100	212409512	1915	1915	1915	1915	0
15	20241219	203000	212409512	1915	1915	1915	1915	0
16	20241219	202900	212409512	1915	1915	1915	1915	0
17	20241219	202800	212409512	1915	1915	1915	1915	0
18	20241219	202700	212409512	1915	1915	1915	1915	0
19	20241219	202600	212409512	1915	1915	1915	1915	0
20	20241219	202500	212409512	1915	1915	1915	1915	0
21	20241219	202400	212409512	1915	1915	1915	1915	0
22	20241219	202300	212409512	1915	1915	1915	1915	0
23	20241219	202200	212409512	1915	1915	1915	1915	0
24	20241219	202100	212409512	1915	1915	1915	1915	0
25	20241219	202000	212409512	1915	1915	1915	1915	0
26	20241219	201900	212409512	1915	1915	1915	1915	0
27	20241219	201800	212409512	1915	1915	1915	1915	0
28	20241219	201700	212409512	1915	1915	1915	1915	0
29	20241219	201600	212409512	1915	1915	1915	1915	0
30	20241219	201500	212409512	1915	1915	1915	1915	0
31	20241219	201400	212409512	1915	1915	1915	1915	0
32	20241219	201300	212409512	1915	1915	1915	1915	9733
33	20241219	201200	212409512	1915	1915	1915	1915	0
34	20241219	201100	212409512	1915	1915	1915	1915	0
35	20241219	201000	212409512	1915	1915	1915	1915	0
36	20241219	200900	212409512	1915	1915	1915	1915	0
37	20241219	200800	212409512	1915	1915	1915	1915	0
38	20241219	200700	212409512	1915	1915	1915	1915	0
39	20241219	200600	212409512	1915	1915	1915	1915	0
40	20241219	200500	212409512	1915	1915	1915	1915	0
41	20241219	200400	212409512	1915	1915	1915	1915	0
42	20241219	200300	212409512	1915	1915	1915	1915	0
43	20241219	200200	212409512	1915	1915	1915	1915	0
44	20241219	200100	212409512	1915	1915	1915	1915	0
45	20241219	200000	212409512	1915	1915	1915	1915	0
46	20241219	195900	212409512	1915	1915	1915	1915	0
47	20241219	195800	212409512	1915	1915	1915	1915	0
48	20241219	195700	212409512	1915	1915	1915	1915	0
49	20241219	195600	212409512	1915	1915	1915	1915	0
50	20241219	195500	212409512	1915	1915	1915	1915	0
51	20241219	195400	212409512	1915	1915	1915	1915	0
52	20241219	195300	212409512	1915	1915	1915	1915	0
53	20241219	195200	212409512	1915	1915	1915	1915	0
54	20241219	195100	212409512	1915	1915	1915	1915	0
55	20241219	195000	212409512	1915	1915	1915	1915	0
56	20241219	194900	212409512	1915	1915	1915	1915	0
57	20241219	194800	212409512	1915	1915	1915	1915	0
58	20241219	194700	212409512	1915	1915	1915	1915	0
59	20241219	194600	212409512	1915	1915	1915	1915	0
60	20241219	194500	212409512	1915	1915	1915	1915	0
61	20241219	194400	212409512	1915	1915	1915	1915	0
62	20241219	194300	212409512	1915	1915	1915	1915	9733
63	20241219	194200	212409512	1915	1915	1915	1915	0
64	20241219	194100	212409512	1915	1915	1915	1915	0
65	20241219	194000	212409512	1915	1915	1915	1915	0
66	20241219	193900	212409512	1915	1915	1915	1915	0
67	20241219	193800	212409512	1915	1915	1915	1915	0
68	20241219	193700	212409512	1915	1915	1915	1915	0
69	20241219	193600	212409512	1915	1915	1915	1915	0
70	20241219	193500	212409512	1915	1915	1915	1915	0
71	20241219	193400	212409512	1915	1915	1915	1915	0
72	20241219	193300	212409512	1915	1915	1915	1915	0
73	20241219	193200	212409512	1915	1915	1915	1915	0
74	20241219	193100	212409512	1915	1915	1915	1915	0
75	20241219	193000	212409512	1915	1915	1915	1915	0
76	20241219	192900	212409512	1915	1915	1915	1915	0
77	20241219	192800	212409512	1915	1915	1915	1915	0
78	20241219	192700	212409512	1915	1915	1915	1915	0
79	20241219	192600	212409512	1915	1915	1915	1915	0
80	20241219	192500	212409512	1915	1915	1915	1915	0
81	20241219	192400	212409512	1915	1915	1915	1915	0
82	20241219	192300	212409512	1915	1915	1915	1915	0
83	20241219	192200	212409512	1915	1915	1915	1915	0
84	20241219	192100	212409512	1915	1915	1915	1915	0
85	20241219	192000	212409512	1915	1915	1915	1915	0
86	20241219	191900	212409512	1915	1915	1915	1915	0
87	20241219	191800	212409512	1915	1915	1915	1915	0
88	20241219	191700	212409512	1915	1915	1915	1915	0
89	20241219	191600	212409512	1915	1915	1915	1915	0
90	20241219	191500	212409512	1915	1915	1915	1915	0
91	20241219	191400	212409512	1915	1915	1915	1915	0
92	20241219	191300	212409512	1915	1915	1915	1915	9733
93	20241219	191200	212409512	1915	1915	1915	1915	0
94	20241219	191100	212409512	1915	1915	1915	1915	0
95	20241219	191000	212409512	1915	1915	1915	1915	0
96	20241219	190900	212409512	1915	1915	1915	1915	0
97	20241219	190800	212409512	1915	1915	1915	1915	0
98	20241219	190700	212409512	1915	1915	1915	1915	0
99	20241219	190600	212409512	1915	1915	1915	1915	0
100	20241219	190500	212409512	1915	1915	1915	1915	0
101	20241219	190400	212409512	1915	1915	1915	1915	0
102	20241219	190300	212409512	1915	1915	1915	1915	0
103	20241219	190200	212409512	1915	1915	1915	1915	0
104	20241219	190100	212409512	1915	1915	1915	1915	0
105	20241219	190000	212409512	1915	1915	1915	1915	0
106	20241219	185900	212409512	1915	1915	1915	1915	0
107	20241219	185800	212409512	1915	1915	1915	1915	0
108	20241219	185700	212409512	1915	1915	1915	1915	0
109	20241219	185600	212409512	1915	1915	1915	1915	0
110	20241219	185500	212409512	1915	1915	1915	1915	0
111	20241219	185400	212409512	1915	1915	1915	1915	0
112	20241219	185300	212409512	1915	1915	1915	1915	0
113	20241219	185200	212409512	1915	1915	1915	1915	0
114	20241219	185100	212409512	1915	1915	1915	1915	0
115	20241219	185000	212409512	1915	1915	1915	1915	0
116	20241219	184900	212409512	1915	1915	1915	1915	0
117	20241219	184800	212409512	1915	1915	1915	1915	0
118	20241219	184700	212409512	1915	1915	1915	1915	0
119	20241219	184600	212409512	1915	1915	1915	1915	0
120	20241219	184500	212409512	1915	1915	1915	1915	0
121	20241219	184400	212409512	1915	1915	1915	1915	0
122	20241219	184300	212409512	1915	1915	1915	1915	9733
123	20241219	184200	212409512	1915	1915	1915	1915	0
124	20241219	184100	212409512	1915	1915	1915	1915	0
125	20241219	184000	212409512	1915	1915	1915	1915	0
126	20241219	183900	212409512	1915	1915	1915	1915	0
127	20241219	183800	212409512	1915	1915	1915	1915	0
128	20241219	183700	212409512	1915	1915	1915	1915	0
129	20241219	183600	212409512	1915	1915	1915	1915	0
130	20241219	183500	212409512	1915	1915	1915	1915	0
131	20241219	183400	212409512	1915	1915	1915	1915	0
132	20241219	183300	212409512	1915	1915	1915	1915	0
133	20241219	183200	212409512	1915	1915	1915	1915	0
134	20241219	183100	212409512	1915	1915	1915	1915	0
135	20241219	183000	212409512	1915	1915	1915	1915	0
136	20241219	182900	212409512	1915	1915	1915	1915	0
137	20241219	182800	212409512	1915	1915	1915	1915	0
138	20241219	182700	212409512	1915	1915	1915	1915	0
139	20241219	182600	212409512	1915	1915	1915	1915	0
140	20241219	182500	212409512	1915	1915	1915	1915	0
141	20241219	182400	212409512	1915	1915	1915	1915	0
142	20241219	182300	212409512	1915	1915	1915	1915	0
143	20241219	182200	212409512	1915	1915	1915	1915	0
144	20241219	182100	212409512	1915	1915	1915	1915	0
145	20241219	182000	212409512	1915	1915	1915	1915	0
146	20241219	181900	212409512	1915	1915	1915	1915	0
147	20241219	181800	212409512	1915	1915	1915	1915	0
148	20241219	181700	212409512	1915	1915	1915	1915	0
149	20241219	181600	212409512	1915	1915	1915	1915	0
150	20241219	181500	212409512	1915	1915	1915	1915	0
151	20241219	181400	212409512	1915	1915	1915	1915	0
152	20241219	181300	212409512	1915	1915	1915	1915	9733
153	20241219	181200	212409512	1915	1915	1915	1915	0
154	20241219	181100	212409512	1915	1915	1915	1915	0
155	20241219	181000	212409512	1915	1915	1915	1915	0
156	20241219	180900	212409512	1915	1915	1915	1915	0
157	20241219	180800	212409512	1915	1915	1915	1915	0
158	20241219	180700	212409512	1915	1915	1915	1915	0
159	20241219	180600	212409512	1915	1915	1915	1915	0
160	20241219	180500	212409512	1915	1915	1915	1915	0
161	20241219	180400	212409512	1915	1915	1915	1915	0
162	20241219	180300	212409512	1915	1915	1915	1915	0
163	20241219	180200	212409512	1915	1915	1915	1915	0
164	20241219	180100	212409512	1915	1915	1915	1915	0
165	20241219	180000	212409512	1915	1915	1915	1915	0
166	20241219	175900	212409512	1915	1915	1915	1915	0
167	20241219	175800	212409512	1915	1915	1915	1915	0
168	20241219	175700	212409512	1915	1915	1915	1915	0
169	20241219	175600	212409512	1915	1915	1915	1915	0
170	20241219	175500	212409512	1915	1915	1915	1915	0
171	20241219	175400	212409512	1915	1915	1915	1915	0
172	20241219	175300	212409512	1915	1915	1915	1915	0
173	20241219	175200	212409512	1915	1915	1915	1915	0
174	20241219	175100	212409512	1915	1915	1915	1915	0
175	20241219	175000	212409512	1915	1915	1915	1915	0
176	20241219	174900	212409512	1915	1915	1915	1915	0
177	20241219	174800	212409512	1915	1915	1915	1915	0
178	20241219	174700	212409512	1915	1915	1915	1915	0
179	20241219	174600	212409512	1915	1915	1915	1915	0
180	20241219	174500	212409512	1915	1915	1915	1915	0
181	20241219	174400	212409512	1915	1915	1915	1915	0
182	20241219	174300	212409512	1915	1915	1915	1915	9733
183	20241219	174200	212409512	1915	1915	1915	1915	0
184	20241219	174100	212409512	1915	1915	1915	1915	0
185	20241219	174000	212409512	1915	1915	1915	1915	0
186	20241219	173900	212409512	1915	1915	1915	1915	0
187	20241219	173800	212409512	1915	1915	1915	1915	0
188	20241219	173700	212409512	1915	1915	1915	1915	0
189	20241219	173600	212409512	1915	1915	1915	1915	0
190	20241219	173500	212409512	1915	1915	1915	1915	0
191	20241219	173400	212409512	1915	1915	1915	1915	0
192	20241219	173300	212409512	1915	1915	1915	1915	0
193	20241219	173200	212409512	1915	1915	1915	1915	0
194	20241219	173100	212409512	1915	1915	1915	1915	0
195	20241219	173000	212409512	1915	1915	1915	1915	0
196	20241219	172900	212409512	1915	1915	1915	1915	0
197	20241219	172800	212409512	1915	1915	1915	1915	0
198	20241219	172700	212409512	1915	1915	1915	1915	0
199	20241219	172600	212409512	1915	1915	1915	1915	0
200	20241219	172500	212409512	1915	1915	1915	1915	0
201	20241219	172400	212409512	1915	1915	1915	1915	0
202	20241219	172300	212409512	1915	1915	1915	1915	0
203	20241219	172200	212409512	1915	1915	1915	1915	0
204	20241219	172100	212409512	1915	1915	1915	1915	0
205	20241219	172000	212409512	1915	1915	1915	1915	0
206	20241219	171900	212409512	1915	1915	1915	1915	0
207	20241219	171800	212409512	1915	1915	1915	1915	0
208	20241219	171700	212409512	1915	1915	1915	1915	0
209	20241219	171600	212409512	1915	1915	1915	1915	0
210	20241219	171500	212409512	1915	1915	1915	1915	0
211	20241219	171400	212409512	1915	1915	1915	1915	0
212	20241219	171300	212409512	1915	1915	1915	1915	9733
213	20241219	171200	212409512	1915	1915	1915	1915	0
214	20241219	171100	212409512	1915	1915	1915	1915	0
215	20241219	171000	212409512	1915	1915	1915	1915	0
216	20241219	170900	212409512	1915	1915	1915	1915	0
217	20241219	170800	212409512	1915	1915	1915	1915	0
218	20241219	170700	212409512	1915	1915	1915	1915	0
219	20241219	170600	212409512	1915	1915	1915	1915	0
220	20241219	170500	212409512	1915	1915	1915	1915	0
221	20241219	170400	212409512	1915	1915	1915	1915	0
222	20241219	170300	212409512	1915	1915	1915	1915	0
223	20241219	170200	212409512	1915	1915	1915	1915	0
224	20241219	170100	212409512	1915	1915	1915	1915	0
225	20241219	170000	212409512	1915	1915	1915	1915	0
226	20241219	165900	212409512	1915	1915	1915	1915	0
227	20241219	165800	212409512	1915	1915	1915	1915	0
228	20241219	165700	212409512	1915	1915	1915	1915	0
229	20241219	165600	212409512	1915	1915	1915	1915	0
230	20241219	165500	212409512	1915	1915	1915	1915	0
231	20241219	165400	212409512	1915	1915	1915	1915	0
232	20241219	165300	212409512	1915	1915	1915	1915	0
233	20241219	165200	212409512	1915	1915	1915	1915	0
234	20241219	165100	212409512	1915	1915	1915	1915	0
235	20241219	165000	212409512	1915	1915	1915	1915	0
236	20241219	164900	212409512	1915	1915	1915	1915	0
237	20241219	164800	212409512	1915	1915	1915	1915	0
238	20241219	164700	212409512	1915	1915	1915	1915	0
239	20241219	164600	212409512	1915	1915	1915	1915	0
240	20241219	164500	212409512	1915	1915	1915	1915	0
241	20241219	164400	212409512	1915	1915	1915	1915	0
242	20241219	164300	212409512	1915	1915	1915	1915	9733
243	20241219	164200	212409512	1915	1915	1915	1915	0
244	20241219	164100	212409512	1915	1915	1915	1915	0
245	20241219	164000	212409512	1915	1915	1915	1915	0
246	20241219	163900	212409512	1915	1915	1915	1915	0
247	20241219	163800	212409512	1915	1915	1915	1915	0
248	20241219	163700	212409512	1915	1915	1915	1915	0
249	20241219	163600	212409512	1915	1915	1915	1915	0
250	20241219	163500	212409512	1915	1915	1915	1915	0
251	20241219	163400	212409512	1915	1915	1915	1915	0
252	20241219	163300	212409512	1915	1915	1915	1915	0
253	20241219	163200	212409512	1915	1915	1915	1915	0
254	20241219	163100	212409512	1915	1915	1915	1915	0
255	20241219	163000	212409512	1915	1915	1915	1915	0
256	20241219	162900	212409512	1915	1915	1915	1915	0
257	20241219	162800	212409512	1915	1915	1915	1915	0
258	20241219	162700	212409512	1915	1915	1915	1915	0
259	20241219	162600	212409512	1915	1915	1915	1915	0
260	20241219	162500	212409512	1915	1915	1915	1915	0
261	20241219	162400	212409512	1915	1915	1915	1915	0
262	20241219	162300	212409512	1915	1915	1915	1915	0
263	20241219	162200	212409512	1915	1915	1915	1915	0
264	20241219	162100	212409512	1915	1915	1915	1915	0
265	20241219	162000	212409512	1915	1915	1915	1915	0
266	20241219	161900	212409512	1915	1915	1915	1915	0
267	20241219	161800	212409512	1915	1915	1915	1915	0
268	20241219	161700	212409512	1915	1915	1915	1915	0
269	20241219	161600	212409512	1915	1915	1915	1915	0
270	20241219	161500	212409512	1915	1915	1915	1915	0
271	20241219	161400	212409512	1915	1915	1915	1915	0
272	20241219	161300	212409512	1915	1915	1915	1915	9733
273	20241219	161200	212409512	1915	1915	1915	1915	0
274	20241219	161100	212409512	1915	1915	1915	1915	0
275	20241219	161000	212409512	1915	1915	1915	1915	0
276	20241219	160900	212409512	1915	1915	1915	1915	0
277	20241219	160800	212409512	1915	1915	1915	1915	0
278	20241219	160700	212409512	1915	1915	1915	1915	0
279	20241219	160600	212409512	1915	1915	1915	1915	0
280	20241219	160500	212409512	1915	1915	1915	1915	0
281	20241219	160400	212409512	1915	1915	1915	1915	0
282	20241219	160300	212409512	1915	1915	1915	1915	0
283	20241219	160200	212409512	1915	1915	1915	1915	0
284	20241219	160100	212409512	1915	1915	1915	1915	0
285	20241219	160000	212409512	1915	1915	1915	1915	0
286	20241219	155900	212409512	1915	1915	1915	1915	0
287	20241219	155800	212409512	1915	1915	1915	1915	0
288	20241219	155700	212409512	1915	1915	1915	1915	0
289	20241219	155600	212409512	1915	1915	1915	1915	0
290	20241219	155500	212409512	1915	1915	1915	1915	0
291	20241219	155400	212409512	1915	1915	1915	1915	0
292	20241219	155300	212409512	1915	1915	1915	1915	0
293	20241219	155200	212409512	1915	1915	1915	1915	0
294	20241219	155100	212409512	1915	1915	1915	1915	0
295	20241219	155000	212409512	1915	1915	1915	1915	0
296	20241219	154900	212409512	1915	1915	1915	1915	0
297	20241219	154800	212409512	1915	1915	1915	1915	0
298	20241219	154700	212409512	1915	1915	1915	1915	0
299	20241219	154600	212409512	1915	1915	1915	1915	0
300	20241219	154500	212409512	1915	1915	1915	1915	0
301	20241219	154400	212409512	1915	1915	1915	1915	0
302	20241219	154300	212409512	1915	1915	1915	1915	9733
303	20241219	154200	212409512	1915	1915	1915	1915	0
304	20241219	154100	212409512	1915	1915	1915	1915	0
305	20241219	154000	212409512	1915	1915	1915	1915	0
306	20241219	153900	212409512	1915	1915	1915	1915	0
307	20241219	153800	212409512	1915	1915	1915	1915	0
308	20241219	153700	212409512	1915	1915	1915	1915	0
309	20241219	153600	212409512	1915	1915	1915	1915	0
310	20241219	153500	212409512	1915	1915	1915	1915	0
311	20241219	153400	212409512	1915	1915	1915	1915	0
312	20241219	153300	212409512	1915	1915	1915	1915	0
313	20241219	153200	212409512	1915	1915	1915	1915	0
314	20241219	153100	212409512	1915	1915	1915	1915	0
315	20241219	153000	212409512	1915	1915	1915	1915	9733
316	20241219	152900	193770817	1939	1939	1939	1939	0
317	20241219	152800	193770817	1939	1939	1939	1939	0
318	20241219	152700	193770817	1939	1939	1939	1939	0
319	20241219	152600	193770817	1939	1939	1939	1939	0
320	20241219	152500	193770817	1939	1939	1939	1939	0
321	20241219	152400	193770817	1939	1939	1939	1939	0
322	20241219	152300	193770817	1939	1939	1939	1939	0
323	20241219	152200	193770817	1939	1939	1939	1939	0
324	20241219	152100	193770817	1939	1939	1939	1939	0
325	20241219	152000	193770817	1939	1939	1939	1939	0
326	20241219	151900	193770817	1939	1939	1939	1939	298
327	20241219	151800	193192995	1929	1929	1929	1929	751
328	20241219	151700	191744316	1929	1929	1929	1929	269
329	20241219	151600	191225415	1929	1929	1929	1929	160
330	20241219	151500	190916775	1929	1929	1929	1929	0
331	20241219	151400	190916775	1929	1929	1929	1929	41
332	20241219	151300	190837686	1926	1929	1929	1926	859
333	20241219	151200	189182475	1926	1926	1926	1926	0
334	20241219	151100	189182475	1926	1926	1926	1926	0
335	20241219	151000	189182475	1926	1926	1926	1926	0
336	20241219	150900	189182475	1926	1926	1926	1926	75
337	20241219	150800	189038025	1929	1929	1929	1929	0
338	20241219	150700	189038025	1929	1929	1929	1929	0
339	20241219	150600	189038025	1929	1929	1929	1929	0
340	20241219	150500	189038025	1929	1929	1929	1929	1
341	20241219	150400	189036096	1928	1928	1928	1928	363
342	20241219	150300	188336232	1926	1926	1926	1926	1170
343	20241219	150200	186082812	1928	1928	1928	1928	1
344	20241219	150100	186080884	1926	1926	1926	1926	0
345	20241219	150000	186080884	1926	1926	1926	1926	0
346	20241219	145900	186080884	1926	1926	1926	1926	0
347	20241219	145800	186080884	1926	1926	1926	1926	0
348	20241219	145700	186080884	1926	1926	1926	1926	0
349	20241219	145600	186080884	1926	1926	1926	1926	807
350	20241219	145500	184526602	1927	1927	1927	1927	0
351	20241219	145400	184526602	1927	1927	1927	1927	0
352	20241219	145300	184526602	1927	1928	1928	1927	159
353	20241219	145200	184220208	1927	1927	1927	1927	0
354	20241219	145100	184220208	1927	1927	1927	1927	0
355	20241219	145000	184220208	1927	1927	1927	1927	0
356	20241219	144900	184220208	1927	1927	1927	1927	0
357	20241219	144800	184220208	1927	1933	1933	1927	5005
358	20241219	144700	174564596	1933	1933	1933	1933	100
359	20241219	144600	174371296	1933	1933	1933	1933	0
360	20241219	144500	174371296	1933	1933	1933	1933	421
361	20241219	144400	173557503	1932	1932	1932	1932	0
362	20241219	144300	173557503	1932	1932	1932	1932	0
363	20241219	144200	173557503	1932	1932	1932	1932	339
364	20241219	144100	172902555	1937	1937	1937	1937	0
365	20241219	144000	172902555	1937	1934	1937	1933	2197
366	20241219	143900	168652153	1935	1937	1937	1935	3314
367	20241219	143800	162235559	1944	1944	1944	1944	0
368	20241219	143700	162235559	1944	1944	1944	1944	0
369	20241219	143600	162235559	1944	1944	1944	1944	0
370	20241219	143500	162235559	1944	1944	1944	1944	0
371	20241219	143400	162235559	1944	1936	1944	1936	537
372	20241219	143300	161192431	1944	1944	1944	1944	51
373	20241219	143200	161093287	1945	1945	1945	1945	0
374	20241219	143100	161093287	1945	1945	1945	1945	0
375	20241219	143000	161093287	1945	1945	1945	1945	347
376	20241219	142900	160418372	1945	1945	1945	1945	0
377	20241219	142800	160418372	1945	1945	1945	1945	0
378	20241219	142700	160418372	1945	1945	1945	1945	15
379	20241219	142600	160389197	1945	1945	1945	1945	0
380	20241219	142500	160389197	1945	1945	1945	1945	0
381	20241219	142400	160389197	1945	1945	1945	1945	420
382	20241219	142300	159572297	1945	1945	1945	1945	0
383	20241219	142200	159572297	1945	1945	1945	1945	0
384	20241219	142100	159572297	1945	1945	1945	1945	1458
385	20241219	142000	156736487	1945	1945	1945	1945	1
386	20241219	141900	156734542	1945	1945	1945	1945	429
387	20241219	141800	155900137	1945	1945	1945	1945	0
388	20241219	141700	155900137	1945	1945	1945	1945	0
389	20241219	141600	155900137	1945	1945	1945	1945	20
390	20241219	141500	155861237	1945	1945	1945	1945	0
391	20241219	141400	155861237	1945	1945	1945	1945	0
392	20241219	141300	155861237	1945	1945	1945	1945	472
393	20241219	141200	154943197	1945	1945	1945	1945	0
394	20241219	141100	154943197	1945	1945	1945	1945	0
395	20241219	141000	154943197	1945	1945	1945	1945	0
396	20241219	140900	154943197	1945	1945	1945	1945	1
397	20241219	140800	154941252	1935	1935	1935	1935	280
398	20241219	140700	154399452	1944	1944	1944	1944	0
399	20241219	140600	154399452	1944	1944	1944	1944	325
400	20241219	140500	153767652	1944	1944	1944	1944	0
401	20241219	140400	153767652	1944	1944	1944	1944	0
402	20241219	140300	153767652	1944	1944	1944	1944	1
403	20241219	140200	153765708	1944	1944	1944	1944	1
404	20241219	140100	153763764	1935	1935	1935	1935	0
405	20241219	140000	153763764	1935	1935	1935	1935	0
406	20241219	135900	153763764	1935	1935	1935	1935	708
407	20241219	135800	152393784	1934	1934	1934	1934	2
408	20241219	135700	152389916	1934	1934	1934	1934	0
409	20241219	135600	152389916	1934	1934	1934	1934	523
410	20241219	135500	151378434	1936	1944	1944	1936	868
411	20241219	135400	149694708	1944	1944	1944	1944	0
412	20241219	135300	149694708	1944	1944	1944	1944	0
413	20241219	135200	149694708	1944	1944	1944	1944	0
414	20241219	135100	149694708	1944	1944	1944	1944	331
415	20241219	135000	149051244	1944	1944	1944	1944	95
416	20241219	134900	148866564	1937	1937	1937	1937	0
417	20241219	134800	148866564	1937	1937	1937	1937	385
418	20241219	134700	148120819	1944	1944	1944	1944	182
419	20241219	134600	147767011	1945	1937	1945	1937	1001
420	20241219	134500	145822102	1940	1940	1940	1940	10
421	20241219	134400	145802702	1942	1942	1942	1942	300
422	20241219	134300	145220102	1940	1940	1940	1940	0
423	20241219	134200	145220102	1940	1940	1940	1940	0
424	20241219	134100	145220102	1940	1941	1941	1940	750
425	20241219	134000	143764779	1943	1943	1943	1943	0
426	20241219	133900	143764779	1943	1943	1943	1943	433
427	20241219	133800	142923460	1943	1943	1943	1943	0
428	20241219	133700	142923460	1943	1943	1943	1943	4
429	20241219	133600	142915688	1943	1943	1943	1943	357
430	20241219	133500	142222037	1940	1940	1940	1940	0
431	20241219	133400	142222037	1940	1940	1940	1940	0
432	20241219	133300	142222037	1940	1940	1940	1940	1073
433	20241219	133200	140140417	1943	1943	1943	1943	282
434	20241219	133100	139592491	1943	1943	1943	1943	0
435	20241219	133000	139592491	1943	1943	1943	1943	0
436	20241219	132900	139592491	1943	1937	1943	1937	804
437	20241219	132800	138033319	1945	1945	1945	1945	0
438	20241219	132700	138033319	1945	1945	1945	1945	0
439	20241219	132600	138033319	1945	1945	1945	1945	0
440	20241219	132500	138033319	1945	1945	1945	1945	0
441	20241219	132400	138033319	1945	1945	1945	1945	458
442	20241219	132300	137142509	1945	1945	1945	1945	0
443	20241219	132200	137142509	1945	1945	1945	1945	1
444	20241219	132100	137140564	1945	1945	1945	1945	359
445	20241219	132000	136442309	1945	1945	1945	1945	0
446	20241219	131900	136442309	1945	1945	1945	1945	0
447	20241219	131800	136442309	1945	1945	1945	1945	292
448	20241219	131700	135874369	1944	1944	1944	1944	0
449	20241219	131600	135874369	1944	1944	1944	1944	0
450	20241219	131500	135874369	1944	1944	1944	1944	193
451	20241219	131400	135499177	1944	1944	1944	1944	0
452	20241219	131300	135499177	1944	1944	1944	1944	0
453	20241219	131200	135499177	1944	1943	1944	1943	337
454	20241219	131100	134844092	1940	1940	1940	1940	100
455	20241219	131000	134650092	1937	1937	1937	1937	0
456	20241219	130900	134650092	1937	1937	1937	1937	0
457	20241219	130800	134650092	1937	1937	1937	1937	0
458	20241219	130700	134650092	1937	1937	1937	1937	0
459	20241219	130600	134650092	1937	1936	1937	1936	633
460	20241219	130500	133424011	1937	1937	1937	1937	0
461	20241219	130400	133424011	1937	1937	1937	1937	0
462	20241219	130300	133424011	1937	1937	1937	1937	0
463	20241219	130200	133424011	1937	1937	1937	1937	414
464	20241219	130100	132622093	1937	1937	1937	1937	1
465	20241219	130000	132620156	1936	1936	1936	1936	0
466	20241219	125900	132620156	1936	1936	1936	1936	304
467	20241219	125800	132031612	1935	1935	1935	1935	558
468	20241219	125700	130951882	1935	1935	1935	1935	1
469	20241219	125600	130949947	1935	1935	1935	1935	0
470	20241219	125500	130949947	1935	1935	1935	1935	20
471	20241219	125400	130911247	1935	1935	1935	1935	0
472	20241219	125300	130911247	1935	1935	1935	1935	0
473	20241219	125200	130911247	1935	1935	1935	1935	201
474	20241219	125100	130522312	1934	1934	1934	1934	68
475	20241219	125000	130390800	1933	1933	1933	1933	0
476	20241219	124900	130390800	1933	1933	1933	1933	0
477	20241219	124800	130390800	1933	1933	1933	1933	0
478	20241219	124700	130390800	1933	1933	1933	1933	0
479	20241219	124600	130390800	1933	1933	1933	1933	0
480	20241219	124500	130390800	1933	1933	1933	1933	0
481	20241219	124400	130390800	1933	1933	1933	1933	200
482	20241219	124300	130004200	1935	1935	1935	1935	0
483	20241219	124200	130004200	1935	1935	1935	1935	0
484	20241219	124100	130004200	1935	1935	1935	1935	0
485	20241219	124000	130004200	1935	1935	1935	1935	0
486	20241219	123900	130004200	1935	1935	1935	1935	0
487	20241219	123800	130004200	1935	1935	1935	1935	0
488	20241219	123700	130004200	1935	1935	1935	1935	0
489	20241219	123600	130004200	1935	1935	1935	1935	0
490	20241219	123500	130004200	1935	1935	1935	1935	20
491	20241219	123400	129965500	1935	1935	1935	1935	0
492	20241219	123300	129965500	1935	1935	1935	1935	0
493	20241219	123200	129965500	1935	1935	1935	1935	0
494	20241219	123100	129965500	1935	1935	1935	1935	0
495	20241219	123000	129965500	1935	1935	1935	1935	0
496	20241219	122900	129965500	1935	1935	1935	1935	0
497	20241219	122800	129965500	1935	1935	1935	1935	0
498	20241219	122700	129965500	1935	1935	1935	1935	0
499	20241219	122600	129965500	1935	1935	1935	1935	0
500	20241219	122500	129965500	1935	1935	1935	1935	0
501	20241219	122400	129965500	1935	1935	1935	1935	0
502	20241219	122300	129965500	1935	1935	1935	1935	0
503	20241219	122200	129965500	1935	1935	1935	1935	0
504	20241219	122100	129965500	1935	1935	1935	1935	0
505	20241219	122000	129965500	1935	1935	1935	1935	0
506	20241219	121900	129965500	1935	1935	1935	1935	0
507	20241219	121800	129965500	1935	1935	1935	1935	0
508	20241219	121700	129965500	1935	1935	1935	1935	0
509	20241219	121600	129965500	1935	1929	1935	1928	1281
510	20241219	121500	127493265	1935	1935	1935	1935	0
511	20241219	121400	127493265	1935	1935	1935	1935	0
512	20241219	121300	127493265	1935	1935	1935	1935	1
513	20241219	121200	127491330	1928	1928	1928	1928	333
514	20241219	121100	126849306	1928	1928	1928	1928	0
515	20241219	121000	126849306	1928	1928	1928	1928	5
516	20241219	120900	126839666	1928	1928	1928	1928	0
517	20241219	120800	126839666	1928	1928	1928	1928	3
518	20241219	120700	126833882	1935	1935	1935	1935	0
519	20241219	120600	126833882	1935	1935	1935	1935	118
520	20241219	120500	126605552	1928	1928	1928	1928	0
521	20241219	120400	126605552	1928	1928	1928	1928	0
522	20241219	120300	126605552	1928	1928	1928	1928	0
523	20241219	120200	126605552	1928	1928	1928	1928	0
524	20241219	120100	126605552	1928	1928	1928	1928	0
525	20241219	120000	126605552	1928	1928	1928	1928	100
526	20241219	115900	126412752	1936	1936	1936	1936	0
527	20241219	115800	126412752	1936	1936	1936	1936	1
528	20241219	115700	126410816	1928	1928	1928	1928	0
529	20241219	115600	126410816	1928	1928	1928	1928	0
530	20241219	115500	126410816	1928	1928	1928	1928	0
531	20241219	115400	126410816	1928	1928	1928	1928	0
532	20241219	115300	126410816	1928	1928	1928	1928	0
533	20241219	115200	126410816	1928	1928	1928	1928	0
534	20241219	115100	126410816	1928	1928	1928	1928	0
535	20241219	115000	126410816	1928	1927	1928	1927	1556
536	20241219	114900	123411048	1928	1928	1928	1928	0
537	20241219	114800	123411048	1928	1928	1928	1928	0
538	20241219	114700	123411048	1928	1928	1928	1928	0
539	20241219	114600	123411048	1928	1928	1928	1928	0
540	20241219	114500	123411048	1928	1928	1928	1928	404
541	20241219	114400	122632136	1928	1928	1928	1928	196
542	20241219	114300	122254248	1928	1928	1928	1928	0
543	20241219	114200	122254248	1928	1928	1928	1928	0
544	20241219	114100	122254248	1928	1928	1928	1928	2
545	20241219	114000	122250392	1928	1928	1928	1928	0
546	20241219	113900	122250392	1928	1928	1928	1928	0
547	20241219	113800	122250392	1928	1928	1928	1928	141
548	20241219	113700	121978544	1928	1928	1928	1928	0
549	20241219	113600	121978544	1928	1928	1928	1928	0
550	20241219	113500	121978544	1928	1928	1928	1928	1
551	20241219	113400	121976616	1928	1928	1928	1928	0
552	20241219	113300	121976616	1928	1928	1928	1928	0
553	20241219	113200	121976616	1928	1928	1928	1928	0
554	20241219	113100	121976616	1928	1928	1928	1928	0
555	20241219	113000	121976616	1928	1928	1928	1928	255
556	20241219	112900	121484976	1928	1924	1928	1924	117
557	20241219	112800	121259800	1923	1923	1923	1923	0
558	20241219	112700	121259800	1923	1923	1923	1923	0
559	20241219	112600	121259800	1923	1923	1923	1923	0
560	20241219	112500	121259800	1923	1923	1923	1923	100
561	20241219	112400	121067500	1919	1919	1919	1919	50
562	20241219	112300	120971550	1919	1919	1919	1919	0
563	20241219	112200	120971550	1919	1919	1919	1919	0
564	20241219	112100	120971550	1919	1919	1919	1919	0
565	20241219	112000	120971550	1919	1921	1921	1919	1759
566	20241219	111900	117594936	1921	1921	1921	1921	25
567	20241219	111800	117546911	1925	1925	1925	1925	0
568	20241219	111700	117546911	1925	1925	1925	1925	0
569	20241219	111600	117546911	1925	1925	1925	1925	0
570	20241219	111500	117546911	1925	1925	1925	1925	0
571	20241219	111400	117546911	1925	1925	1925	1925	235
572	20241219	111300	117094536	1925	1925	1925	1925	0
573	20241219	111200	117094536	1925	1925	1925	1925	0
574	20241219	111100	117094536	1925	1925	1925	1925	0
575	20241219	111000	117094536	1925	1925	1925	1925	0
576	20241219	110900	117094536	1925	1925	1925	1925	0
577	20241219	110800	117094536	1925	1925	1925	1925	0
578	20241219	110700	117094536	1925	1925	1925	1925	0
579	20241219	110600	117094536	1925	1925	1925	1925	0
580	20241219	110500	117094536	1925	1925	1925	1925	10
581	20241219	110400	117075286	1925	1925	1925	1925	0
582	20241219	110300	117075286	1925	1925	1925	1925	0
583	20241219	110200	117075286	1925	1925	1925	1925	279
584	20241219	110100	116538211	1928	1928	1928	1928	4
585	20241219	110000	116530499	1928	1928	1928	1928	3
586	20241219	105900	116524715	1928	1928	1928	1928	1
587	20241219	105800	116522787	1928	1928	1928	1928	0
588	20241219	105700	116522787	1928	1928	1928	1928	0
589	20241219	105600	116522787	1928	1927	1928	1927	2
590	20241219	105500	116518932	1928	1928	1928	1928	22
591	20241219	105400	116476516	1915	1915	1915	1915	0
592	20241219	105300	116476516	1915	1915	1915	1915	0
593	20241219	105200	116476516	1915	1915	1915	1915	0
594	20241219	105100	116476516	1915	1915	1915	1915	0
595	20241219	105000	116476516	1915	1915	1915	1915	10
596	20241219	104900	116457366	1928	1928	1928	1928	589
597	20241219	104800	115321774	1915	1925	1925	1915	5349
598	20241219	104700	105070017	1928	1928	1928	1928	125
599	20241219	104600	104829017	1925	1925	1925	1925	0
600	20241219	104500	104829017	1925	1928	1928	1925	60
601	20241219	104400	104713367	1928	1928	1928	1928	4
602	20241219	104300	104705655	1927	1927	1927	1927	0
603	20241219	104200	104705655	1927	1927	1927	1927	3
604	20241219	104100	104699874	1928	1928	1928	1928	0
605	20241219	104000	104699874	1928	1928	1928	1928	0
606	20241219	103900	104699874	1928	1928	1928	1928	0
607	20241219	103800	104699874	1928	1928	1928	1928	43
608	20241219	103700	104616970	1925	1925	1925	1925	0
609	20241219	103600	104616970	1925	1925	1925	1925	602
610	20241219	103500	103458120	1926	1926	1926	1926	0
611	20241219	103400	103458120	1926	1918	1926	1918	140
612	20241219	103300	103188800	1917	1917	1917	1917	0
613	20241219	103200	103188800	1917	1917	1917	1917	3273
614	20241219	103100	96914459	1917	1917	1917	1917	0
615	20241219	103000	96914459	1917	1917	1917	1917	102
616	20241219	102900	96718925	1917	1917	1917	1917	0
617	20241219	102800	96718925	1917	1918	1918	1917	2982
618	20241219	102700	91002418	1926	1925	1926	1918	3509
619	20241219	102600	84260292	1926	1930	1930	1926	5897
620	20241219	102500	72897195	1935	1935	1935	1935	0
621	20241219	102400	72897195	1935	1935	1935	1935	0
622	20241219	102300	72897195	1935	1935	1935	1935	0
623	20241219	102200	72897195	1935	1935	1935	1935	0
624	20241219	102100	72897195	1935	1935	1935	1935	0
625	20241219	102000	72897195	1935	1935	1935	1935	0
626	20241219	101900	72897195	1935	1935	1935	1935	8
627	20241219	101800	72881715	1935	1940	1940	1935	71
628	20241219	101700	72744035	1940	1940	1940	1940	0
629	20241219	101600	72744035	1940	1940	1940	1940	303
630	20241219	101500	72156215	1945	1940	1945	1940	565
631	20241219	101400	71058252	1944	1944	1944	1944	200
632	20241219	101300	70669452	1944	1944	1944	1944	179
633	20241219	101200	70321476	1944	1944	1944	1944	0
634	20241219	101100	70321476	1944	1944	1944	1944	0
635	20241219	101000	70321476	1944	1944	1944	1944	0
636	20241219	100900	70321476	1944	1944	1944	1944	1
637	20241219	100800	70319532	1944	1944	1944	1944	0
638	20241219	100700	70319532	1944	1944	1944	1944	0
639	20241219	100600	70319532	1944	1944	1944	1944	149
640	20241219	100500	70029876	1944	1944	1944	1944	50
641	20241219	100400	69932676	1944	1944	1944	1944	0
642	20241219	100300	69932676	1944	1944	1944	1944	128
643	20241219	100200	69683844	1944	1944	1944	1944	0
644	20241219	100100	69683844	1944	1944	1944	1944	0
645	20241219	100000	69683844	1944	1944	1944	1944	0
646	20241219	095900	69683844	1944	1944	1944	1944	0
647	20241219	095800	69683844	1944	1944	1944	1944	0
648	20241219	095700	69683844	1944	1944	1944	1944	0
649	20241219	095600	69683844	1944	1943	1944	1943	129
650	20241219	095500	69433097	1943	1940	1943	1940	232
651	20241219	095400	68982351	1943	1943	1943	1943	0
652	20241219	095300	68982351	1943	1943	1943	1943	0
653	20241219	095200	68982351	1943	1943	1943	1943	0
654	20241219	095100	68982351	1943	1943	1943	1943	123
655	20241219	095000	68743362	1943	1943	1943	1943	0
656	20241219	094900	68743362	1943	1943	1943	1943	0
657	20241219	094800	68743362	1943	1943	1943	1943	0
658	20241219	094700	68743362	1943	1943	1943	1943	0
659	20241219	094600	68743362	1943	1943	1943	1943	0
660	20241219	094500	68743362	1943	1943	1943	1943	0
661	20241219	094400	68743362	1943	1943	1943	1943	0
662	20241219	094300	68743362	1943	1943	1943	1943	35
663	20241219	094200	68675357	1930	1927	1930	1927	734
664	20241219	094100	67260399	1925	1924	1925	1924	1784
665	20241219	094000	63826869	1925	1925	1925	1925	0
666	20241219	093900	63826869	1925	1925	1925	1925	0
667	20241219	093800	63826869	1925	1925	1925	1925	0
668	20241219	093700	63826869	1925	1925	1925	1925	10
669	20241219	093600	63807619	1925	1923	1925	1923	180
670	20241219	093500	63461123	1924	1924	1924	1924	50
671	20241219	093400	63364923	1925	1925	1925	1925	2
672	20241219	093300	63361073	1925	1925	1925	1925	0
673	20241219	093200	63361073	1925	1925	1925	1925	10
674	20241219	093100	63341823	1924	1924	1924	1924	14
675	20241219	093000	63314887	1925	1925	1925	1925	0
676	20241219	092900	63314887	1925	1925	1925	1925	1
677	20241219	092800	63312962	1925	1925	1925	1925	0
678	20241219	092700	63312962	1925	1925	1925	1925	0
679	20241219	092600	63312962	1925	1925	1925	1925	4
680	20241219	092500	63305262	1915	1915	1915	1915	0
681	20241219	092400	63305262	1915	1919	1919	1915	491
682	20241219	092300	62363356	1918	1918	1918	1918	9
683	20241219	092200	62346094	1925	1925	1925	1925	1
684	20241219	092100	62344169	1918	1919	1919	1918	354
685	20241219	092000	61665068	1919	1925	1925	1919	1392
686	20241219	091900	58993590	1928	1935	1935	1928	4303
687	20241219	091800	50686234	1935	1935	1935	1935	73
688	20241219	091700	50544979	1943	1943	1943	1943	0
689	20241219	091600	50544979	1943	1943	1943	1943	2
690	20241219	091500	50541093	1944	1944	1944	1944	1
691	20241219	091400	50539149	1934	1934	1934	1934	0
692	20241219	091300	50539149	1934	1936	1936	1934	1048
693	20241219	091200	48511247	1942	1929	1942	1929	6567
694	20241219	091100	35837221	1929	1928	1929	1928	426
695	20241219	091000	35015529	1925	1923	1925	1923	199
696	20241219	090900	34632650	1922	1912	1922	1912	4936
697	20241219	090800	25194768	1912	1912	1912	1912	1
698	20241219	090700	25192856	1911	1912	1912	1911	192
699	20241219	090600	24825914	1915	1910	1915	1910	79
700	20241219	090500	24674644	1910	1909	1925	1909	213
701	20241219	090400	24266339	1930	1913	1930	1905	5856
702	20241219	090300	13057503	1905	1906	1906	1905	1897
703	20241219	090200	9443292	1915	1915	1915	1915	827
704	20241219	090100	7859587	1905	1905	1905	1905	3263
705	20241219	090000	1643572	1918	1918	1918	1905	859