KissMeData/263050/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	210100	214871192	1893	1893	1893	1893	4706
3	20241205	210000	214871192	1893	1893	1893	1893	0
4	20241205	205900	214871192	1893	1893	1893	1893	0
5	20241205	205800	214871192	1893	1893	1893	1893	0
6	20241205	205700	214871192	1893	1893	1893	1893	0
7	20241205	205600	214871192	1893	1893	1893	1893	0
8	20241205	205500	214871192	1893	1893	1893	1893	0
9	20241205	205400	214871192	1893	1893	1893	1893	0
10	20241205	205300	214871192	1893	1893	1893	1893	0
11	20241205	205200	214871192	1893	1893	1893	1893	0
12	20241205	205100	214871192	1893	1893	1893	1893	0
13	20241205	205000	214871192	1893	1893	1893	1893	0
14	20241205	204900	214871192	1893	1893	1893	1893	0
15	20241205	204800	214871192	1893	1893	1893	1893	0
16	20241205	204700	214871192	1893	1893	1893	1893	0
17	20241205	204600	214871192	1893	1893	1893	1893	0
18	20241205	204500	214871192	1893	1893	1893	1893	0
19	20241205	204400	214871192	1893	1893	1893	1893	0
20	20241205	204300	214871192	1893	1893	1893	1893	0
21	20241205	204200	214871192	1893	1893	1893	1893	0
22	20241205	204100	214871192	1893	1893	1893	1893	0
23	20241205	204000	214871192	1893	1893	1893	1893	0
24	20241205	203900	214871192	1893	1893	1893	1893	0
25	20241205	203800	214871192	1893	1893	1893	1893	0
26	20241205	203700	214871192	1893	1893	1893	1893	0
27	20241205	203600	214871192	1893	1893	1893	1893	0
28	20241205	203500	214871192	1893	1893	1893	1893	0
29	20241205	203400	214871192	1893	1893	1893	1893	0
30	20241205	203300	214871192	1893	1893	1893	1893	0
31	20241205	203200	214871192	1893	1893	1893	1893	0
32	20241205	203100	214871192	1893	1893	1893	1893	4706
33	20241205	203000	214871192	1893	1893	1893	1893	0
34	20241205	202900	214871192	1893	1893	1893	1893	0
35	20241205	202800	214871192	1893	1893	1893	1893	0
36	20241205	202700	214871192	1893	1893	1893	1893	0
37	20241205	202600	214871192	1893	1893	1893	1893	0
38	20241205	202500	214871192	1893	1893	1893	1893	0
39	20241205	202400	214871192	1893	1893	1893	1893	0
40	20241205	202300	214871192	1893	1893	1893	1893	0
41	20241205	202200	214871192	1893	1893	1893	1893	0
42	20241205	202100	214871192	1893	1893	1893	1893	0
43	20241205	202000	214871192	1893	1893	1893	1893	0
44	20241205	201900	214871192	1893	1893	1893	1893	0
45	20241205	201800	214871192	1893	1893	1893	1893	0
46	20241205	201700	214871192	1893	1893	1893	1893	0
47	20241205	201600	214871192	1893	1893	1893	1893	0
48	20241205	201500	214871192	1893	1893	1893	1893	0
49	20241205	201400	214871192	1893	1893	1893	1893	0
50	20241205	201300	214871192	1893	1893	1893	1893	0
51	20241205	201200	214871192	1893	1893	1893	1893	0
52	20241205	201100	214871192	1893	1893	1893	1893	0
53	20241205	201000	214871192	1893	1893	1893	1893	0
54	20241205	200900	214871192	1893	1893	1893	1893	0
55	20241205	200800	214871192	1893	1893	1893	1893	0
56	20241205	200700	214871192	1893	1893	1893	1893	0
57	20241205	200600	214871192	1893	1893	1893	1893	0
58	20241205	200500	214871192	1893	1893	1893	1893	0
59	20241205	200400	214871192	1893	1893	1893	1893	0
60	20241205	200300	214871192	1893	1893	1893	1893	0
61	20241205	200200	214871192	1893	1893	1893	1893	0
62	20241205	200100	214871192	1893	1893	1893	1893	4706
63	20241205	200000	214871192	1893	1893	1893	1893	0
64	20241205	195900	214871192	1893	1893	1893	1893	0
65	20241205	195800	214871192	1893	1893	1893	1893	0
66	20241205	195700	214871192	1893	1893	1893	1893	0
67	20241205	195600	214871192	1893	1893	1893	1893	0
68	20241205	195500	214871192	1893	1893	1893	1893	0
69	20241205	195400	214871192	1893	1893	1893	1893	0
70	20241205	195300	214871192	1893	1893	1893	1893	0
71	20241205	195200	214871192	1893	1893	1893	1893	0
72	20241205	195100	214871192	1893	1893	1893	1893	0
73	20241205	195000	214871192	1893	1893	1893	1893	0
74	20241205	194900	214871192	1893	1893	1893	1893	0
75	20241205	194800	214871192	1893	1893	1893	1893	0
76	20241205	194700	214871192	1893	1893	1893	1893	0
77	20241205	194600	214871192	1893	1893	1893	1893	0
78	20241205	194500	214871192	1893	1893	1893	1893	0
79	20241205	194400	214871192	1893	1893	1893	1893	0
80	20241205	194300	214871192	1893	1893	1893	1893	0
81	20241205	194200	214871192	1893	1893	1893	1893	0
82	20241205	194100	214871192	1893	1893	1893	1893	0
83	20241205	194000	214871192	1893	1893	1893	1893	0
84	20241205	193900	214871192	1893	1893	1893	1893	0
85	20241205	193800	214871192	1893	1893	1893	1893	0
86	20241205	193700	214871192	1893	1893	1893	1893	0
87	20241205	193600	214871192	1893	1893	1893	1893	0
88	20241205	193500	214871192	1893	1893	1893	1893	0
89	20241205	193400	214871192	1893	1893	1893	1893	0
90	20241205	193300	214871192	1893	1893	1893	1893	0
91	20241205	193200	214871192	1893	1893	1893	1893	0
92	20241205	193100	214871192	1893	1893	1893	1893	4706
93	20241205	193000	214871192	1893	1893	1893	1893	0
94	20241205	192900	214871192	1893	1893	1893	1893	0
95	20241205	192800	214871192	1893	1893	1893	1893	0
96	20241205	192700	214871192	1893	1893	1893	1893	0
97	20241205	192600	214871192	1893	1893	1893	1893	0
98	20241205	192500	214871192	1893	1893	1893	1893	0
99	20241205	192400	214871192	1893	1893	1893	1893	0
100	20241205	192300	214871192	1893	1893	1893	1893	0
101	20241205	192200	214871192	1893	1893	1893	1893	0
102	20241205	192100	214871192	1893	1893	1893	1893	0
103	20241205	192000	214871192	1893	1893	1893	1893	0
104	20241205	191900	214871192	1893	1893	1893	1893	0
105	20241205	191800	214871192	1893	1893	1893	1893	0
106	20241205	191700	214871192	1893	1893	1893	1893	0
107	20241205	191600	214871192	1893	1893	1893	1893	0
108	20241205	191500	214871192	1893	1893	1893	1893	0
109	20241205	191400	214871192	1893	1893	1893	1893	0
110	20241205	191300	214871192	1893	1893	1893	1893	0
111	20241205	191200	214871192	1893	1893	1893	1893	0
112	20241205	191100	214871192	1893	1893	1893	1893	0
113	20241205	191000	214871192	1893	1893	1893	1893	0
114	20241205	190900	214871192	1893	1893	1893	1893	0
115	20241205	190800	214871192	1893	1893	1893	1893	0
116	20241205	190700	214871192	1893	1893	1893	1893	0
117	20241205	190600	214871192	1893	1893	1893	1893	0
118	20241205	190500	214871192	1893	1893	1893	1893	0
119	20241205	190400	214871192	1893	1893	1893	1893	0
120	20241205	190300	214871192	1893	1893	1893	1893	0
121	20241205	190200	214871192	1893	1893	1893	1893	0
122	20241205	190100	214871192	1893	1893	1893	1893	4706
123	20241205	190000	214871192	1893	1893	1893	1893	0
124	20241205	185900	214871192	1893	1893	1893	1893	0
125	20241205	185800	214871192	1893	1893	1893	1893	0
126	20241205	185700	214871192	1893	1893	1893	1893	0
127	20241205	185600	214871192	1893	1893	1893	1893	0
128	20241205	185500	214871192	1893	1893	1893	1893	0
129	20241205	185400	214871192	1893	1893	1893	1893	0
130	20241205	185300	214871192	1893	1893	1893	1893	0
131	20241205	185200	214871192	1893	1893	1893	1893	0
132	20241205	185100	214871192	1893	1893	1893	1893	0
133	20241205	185000	214871192	1893	1893	1893	1893	0
134	20241205	184900	214871192	1893	1893	1893	1893	0
135	20241205	184800	214871192	1893	1893	1893	1893	0
136	20241205	184700	214871192	1893	1893	1893	1893	0
137	20241205	184600	214871192	1893	1893	1893	1893	0
138	20241205	184500	214871192	1893	1893	1893	1893	0
139	20241205	184400	214871192	1893	1893	1893	1893	0
140	20241205	184300	214871192	1893	1893	1893	1893	0
141	20241205	184200	214871192	1893	1893	1893	1893	0
142	20241205	184100	214871192	1893	1893	1893	1893	0
143	20241205	184000	214871192	1893	1893	1893	1893	0
144	20241205	183900	214871192	1893	1893	1893	1893	0
145	20241205	183800	214871192	1893	1893	1893	1893	0
146	20241205	183700	214871192	1893	1893	1893	1893	0
147	20241205	183600	214871192	1893	1893	1893	1893	0
148	20241205	183500	214871192	1893	1893	1893	1893	0
149	20241205	183400	214871192	1893	1893	1893	1893	0
150	20241205	183300	214871192	1893	1893	1893	1893	0
151	20241205	183200	214871192	1893	1893	1893	1893	0
152	20241205	183100	214871192	1893	1893	1893	1893	4706
153	20241205	183000	214871192	1893	1893	1893	1893	0
154	20241205	182900	214871192	1893	1893	1893	1893	0
155	20241205	182800	214871192	1893	1893	1893	1893	0
156	20241205	182700	214871192	1893	1893	1893	1893	0
157	20241205	182600	214871192	1893	1893	1893	1893	0
158	20241205	182500	214871192	1893	1893	1893	1893	0
159	20241205	182400	214871192	1893	1893	1893	1893	0
160	20241205	182300	214871192	1893	1893	1893	1893	0
161	20241205	182200	214871192	1893	1893	1893	1893	0
162	20241205	182100	214871192	1893	1893	1893	1893	0
163	20241205	182000	214871192	1893	1893	1893	1893	0
164	20241205	181900	214871192	1893	1893	1893	1893	0
165	20241205	181800	214871192	1893	1893	1893	1893	0
166	20241205	181700	214871192	1893	1893	1893	1893	0
167	20241205	181600	214871192	1893	1893	1893	1893	0
168	20241205	181500	214871192	1893	1893	1893	1893	0
169	20241205	181400	214871192	1893	1893	1893	1893	0
170	20241205	181300	214871192	1893	1893	1893	1893	0
171	20241205	181200	214871192	1893	1893	1893	1893	0
172	20241205	181100	214871192	1893	1893	1893	1893	0
173	20241205	181000	214871192	1893	1893	1893	1893	0
174	20241205	180900	214871192	1893	1893	1893	1893	0
175	20241205	180800	214871192	1893	1893	1893	1893	0
176	20241205	180700	214871192	1893	1893	1893	1893	0
177	20241205	180600	214871192	1893	1893	1893	1893	0
178	20241205	180500	214871192	1893	1893	1893	1893	0
179	20241205	180400	214871192	1893	1893	1893	1893	0
180	20241205	180300	214871192	1893	1893	1893	1893	0
181	20241205	180200	214871192	1893	1893	1893	1893	0
182	20241205	180100	214871192	1893	1893	1893	1893	4706
183	20241205	180000	214871192	1893	1893	1893	1893	0
184	20241205	175900	214871192	1893	1893	1893	1893	0
185	20241205	175800	214871192	1893	1893	1893	1893	0
186	20241205	175700	214871192	1893	1893	1893	1893	0
187	20241205	175600	214871192	1893	1893	1893	1893	0
188	20241205	175500	214871192	1893	1893	1893	1893	0
189	20241205	175400	214871192	1893	1893	1893	1893	0
190	20241205	175300	214871192	1893	1893	1893	1893	0
191	20241205	175200	214871192	1893	1893	1893	1893	0
192	20241205	175100	214871192	1893	1893	1893	1893	0
193	20241205	175000	214871192	1893	1893	1893	1893	0
194	20241205	174900	214871192	1893	1893	1893	1893	0
195	20241205	174800	214871192	1893	1893	1893	1893	0
196	20241205	174700	214871192	1893	1893	1893	1893	0
197	20241205	174600	214871192	1893	1893	1893	1893	0
198	20241205	174500	214871192	1893	1893	1893	1893	0
199	20241205	174400	214871192	1893	1893	1893	1893	0
200	20241205	174300	214871192	1893	1893	1893	1893	0
201	20241205	174200	214871192	1893	1893	1893	1893	0
202	20241205	174100	214871192	1893	1893	1893	1893	0
203	20241205	174000	214871192	1893	1893	1893	1893	0
204	20241205	173900	214871192	1893	1893	1893	1893	0
205	20241205	173800	214871192	1893	1893	1893	1893	0
206	20241205	173700	214871192	1893	1893	1893	1893	0
207	20241205	173600	214871192	1893	1893	1893	1893	0
208	20241205	173500	214871192	1893	1893	1893	1893	0
209	20241205	173400	214871192	1893	1893	1893	1893	0
210	20241205	173300	214871192	1893	1893	1893	1893	0
211	20241205	173200	214871192	1893	1893	1893	1893	0
212	20241205	173100	214871192	1893	1893	1893	1893	4706
213	20241205	173000	214871192	1893	1893	1893	1893	0
214	20241205	172900	214871192	1893	1893	1893	1893	0
215	20241205	172800	214871192	1893	1893	1893	1893	0
216	20241205	172700	214871192	1893	1893	1893	1893	0
217	20241205	172600	214871192	1893	1893	1893	1893	0
218	20241205	172500	214871192	1893	1893	1893	1893	0
219	20241205	172400	214871192	1893	1893	1893	1893	0
220	20241205	172300	214871192	1893	1893	1893	1893	0
221	20241205	172200	214871192	1893	1893	1893	1893	0
222	20241205	172100	214871192	1893	1893	1893	1893	0
223	20241205	172000	214871192	1893	1893	1893	1893	0
224	20241205	171900	214871192	1893	1893	1893	1893	0
225	20241205	171800	214871192	1893	1893	1893	1893	0
226	20241205	171700	214871192	1893	1893	1893	1893	0
227	20241205	171600	214871192	1893	1893	1893	1893	0
228	20241205	171500	214871192	1893	1893	1893	1893	0
229	20241205	171400	214871192	1893	1893	1893	1893	0
230	20241205	171300	214871192	1893	1893	1893	1893	0
231	20241205	171200	214871192	1893	1893	1893	1893	0
232	20241205	171100	214871192	1893	1893	1893	1893	0
233	20241205	171000	214871192	1893	1893	1893	1893	0
234	20241205	170900	214871192	1893	1893	1893	1893	0
235	20241205	170800	214871192	1893	1893	1893	1893	0
236	20241205	170700	214871192	1893	1893	1893	1893	0
237	20241205	170600	214871192	1893	1893	1893	1893	0
238	20241205	170500	214871192	1893	1893	1893	1893	0
239	20241205	170400	214871192	1893	1893	1893	1893	0
240	20241205	170300	214871192	1893	1893	1893	1893	0
241	20241205	170200	214871192	1893	1893	1893	1893	0
242	20241205	170100	214871192	1893	1893	1893	1893	4706
243	20241205	170000	214871192	1893	1893	1893	1893	0
244	20241205	165900	214871192	1893	1893	1893	1893	0
245	20241205	165800	214871192	1893	1893	1893	1893	0
246	20241205	165700	214871192	1893	1893	1893	1893	0
247	20241205	165600	214871192	1893	1893	1893	1893	0
248	20241205	165500	214871192	1893	1893	1893	1893	0
249	20241205	165400	214871192	1893	1893	1893	1893	0
250	20241205	165300	214871192	1893	1893	1893	1893	0
251	20241205	165200	214871192	1893	1893	1893	1893	0
252	20241205	165100	214871192	1893	1893	1893	1893	0
253	20241205	165000	214871192	1893	1893	1893	1893	0
254	20241205	164900	214871192	1893	1893	1893	1893	0
255	20241205	164800	214871192	1893	1893	1893	1893	0
256	20241205	164700	214871192	1893	1893	1893	1893	0
257	20241205	164600	214871192	1893	1893	1893	1893	0
258	20241205	164500	214871192	1893	1893	1893	1893	0
259	20241205	164400	214871192	1893	1893	1893	1893	0
260	20241205	164300	214871192	1893	1893	1893	1893	0
261	20241205	164200	214871192	1893	1893	1893	1893	0
262	20241205	164100	214871192	1893	1893	1893	1893	0
263	20241205	164000	214871192	1893	1893	1893	1893	0
264	20241205	163900	214871192	1893	1893	1893	1893	0
265	20241205	163800	214871192	1893	1893	1893	1893	0
266	20241205	163700	214871192	1893	1893	1893	1893	0
267	20241205	163600	214871192	1893	1893	1893	1893	0
268	20241205	163500	214871192	1893	1893	1893	1893	0
269	20241205	163400	214871192	1893	1893	1893	1893	0
270	20241205	163300	214871192	1893	1893	1893	1893	0
271	20241205	163200	214871192	1893	1893	1893	1893	0
272	20241205	163100	214871192	1893	1893	1893	1893	4706
273	20241205	163000	214871192	1893	1893	1893	1893	0
274	20241205	162900	214871192	1893	1893	1893	1893	0
275	20241205	162800	214871192	1893	1893	1893	1893	0
276	20241205	162700	214871192	1893	1893	1893	1893	0
277	20241205	162600	214871192	1893	1893	1893	1893	0
278	20241205	162500	214871192	1893	1893	1893	1893	0
279	20241205	162400	214871192	1893	1893	1893	1893	0
280	20241205	162300	214871192	1893	1893	1893	1893	0
281	20241205	162200	214871192	1893	1893	1893	1893	0
282	20241205	162100	214871192	1893	1893	1893	1893	0
283	20241205	162000	214871192	1893	1893	1893	1893	0
284	20241205	161900	214871192	1893	1893	1893	1893	0
285	20241205	161800	214871192	1893	1893	1893	1893	0
286	20241205	161700	214871192	1893	1893	1893	1893	0
287	20241205	161600	214871192	1893	1893	1893	1893	0
288	20241205	161500	214871192	1893	1893	1893	1893	0
289	20241205	161400	214871192	1893	1893	1893	1893	0
290	20241205	161300	214871192	1893	1893	1893	1893	0
291	20241205	161200	214871192	1893	1893	1893	1893	0
292	20241205	161100	214871192	1893	1893	1893	1893	0
293	20241205	161000	214871192	1893	1893	1893	1893	0
294	20241205	160900	214871192	1893	1893	1893	1893	0
295	20241205	160800	214871192	1893	1893	1893	1893	0
296	20241205	160700	214871192	1893	1893	1893	1893	0
297	20241205	160600	214871192	1893	1893	1893	1893	0
298	20241205	160500	214871192	1893	1893	1893	1893	0
299	20241205	160400	214871192	1893	1893	1893	1893	0
300	20241205	160300	214871192	1893	1893	1893	1893	0
301	20241205	160200	214871192	1893	1893	1893	1893	0
302	20241205	160100	214871192	1893	1893	1893	1893	4706
303	20241205	160000	214871192	1893	1893	1893	1893	0
304	20241205	155900	214871192	1893	1893	1893	1893	0
305	20241205	155800	214871192	1893	1893	1893	1893	0
306	20241205	155700	214871192	1893	1893	1893	1893	0
307	20241205	155600	214871192	1893	1893	1893	1893	0
308	20241205	155500	214871192	1893	1893	1893	1893	0
309	20241205	155400	214871192	1893	1893	1893	1893	0
310	20241205	155300	214871192	1893	1893	1893	1893	0
311	20241205	155200	214871192	1893	1893	1893	1893	0
312	20241205	155100	214871192	1893	1893	1893	1893	0
313	20241205	155000	214871192	1893	1893	1893	1893	0
314	20241205	154900	214871192	1893	1893	1893	1893	0
315	20241205	154800	214871192	1893	1893	1893	1893	0
316	20241205	154700	214871192	1893	1893	1893	1893	0
317	20241205	154600	214871192	1893	1893	1893	1893	0
318	20241205	154500	214871192	1893	1893	1893	1893	0
319	20241205	154400	214871192	1893	1893	1893	1893	0
320	20241205	154300	214871192	1893	1893	1893	1893	0
321	20241205	154200	214871192	1893	1893	1893	1893	0
322	20241205	154100	214871192	1893	1893	1893	1893	0
323	20241205	154000	214871192	1893	1893	1893	1893	0
324	20241205	153900	214871192	1893	1893	1893	1893	0
325	20241205	153800	214871192	1893	1893	1893	1893	0
326	20241205	153700	214871192	1893	1893	1893	1893	0
327	20241205	153600	214871192	1893	1893	1893	1893	0
328	20241205	153500	214871192	1893	1893	1893	1893	0
329	20241205	153400	214871192	1893	1893	1893	1893	0
330	20241205	153300	214871192	1893	1893	1893	1893	0
331	20241205	153200	214871192	1893	1893	1893	1893	0
332	20241205	153100	214871192	1893	1893	1893	1893	4706
333	20241205	153000	214871192	1893	1893	1893	1893	4706
334	20241205	152900	205962734	1893	1893	1893	1893	0
335	20241205	152800	205962734	1893	1893	1893	1893	0
336	20241205	152700	205962734	1893	1893	1893	1893	0
337	20241205	152600	205962734	1893	1893	1893	1893	0
338	20241205	152500	205962734	1893	1893	1893	1893	0
339	20241205	152400	205962734	1893	1893	1893	1893	0
340	20241205	152300	205962734	1893	1893	1893	1893	0
341	20241205	152200	205962734	1893	1893	1893	1893	0
342	20241205	152100	205962734	1893	1893	1893	1893	0
343	20241205	152000	205962734	1893	1893	1893	1893	0
344	20241205	151900	205962734	1893	1890	1893	1890	223
345	20241205	151800	205541255	1890	1890	1890	1890	0
346	20241205	151700	205541255	1890	1890	1890	1890	0
347	20241205	151600	205541255	1890	1890	1890	1890	0
348	20241205	151500	205541255	1890	1892	1892	1890	114
349	20241205	151400	205325670	1892	1892	1892	1892	3
350	20241205	151300	205319994	1892	1892	1893	1892	2752
351	20241205	151200	200113179	1889	1889	1889	1889	0
352	20241205	151100	200113179	1889	1888	1889	1888	635
353	20241205	151000	198914289	1887	1887	1887	1887	100
354	20241205	150900	198725589	1888	1884	1888	1884	592
355	20241205	150800	197609533	1885	1885	1885	1885	0
356	20241205	150700	197609533	1885	1885	1885	1885	500
357	20241205	150600	196667033	1877	1877	1877	1877	208
358	20241205	150500	196276617	1877	1878	1878	1877	36
359	20241205	150400	196209042	1880	1880	1880	1880	94
360	20241205	150300	196032322	1879	1880	1880	1879	340
361	20241205	150200	195393461	1875	1875	1875	1875	53
362	20241205	150100	195294086	1874	1874	1874	1874	53
363	20241205	150000	195194764	1870	1870	1870	1870	53
364	20241205	145900	195095654	1867	1867	1867	1867	0
365	20241205	145800	195095654	1867	1863	1867	1863	453
366	20241205	145700	194250598	1852	1852	1852	1852	50
367	20241205	145600	194157998	1868	1853	1868	1850	501
368	20241205	145500	193230805	1851	1887	1887	1851	2002
369	20241205	145400	189521538	1863	1857	1889	1853	1533
370	20241205	145300	186664805	1851	1865	1865	1851	1000
371	20241205	145200	184812421	1900	1858	1900	1852	258
372	20241205	145100	184331848	1901	1851	1901	1851	2799
373	20241205	145000	179048355	1851	1851	1851	1851	500
374	20241205	144900	178122855	1852	1855	1855	1852	705
375	20241205	144800	176817180	1863	1851	1863	1851	816
376	20241205	144700	175303753	1850	1853	1853	1850	642
377	20241205	144600	174114538	1864	1854	1864	1850	1053
378	20241205	144500	172162623	1852	1875	1875	1852	1000
379	20241205	144400	170308520	1870	1885	1885	1852	1666
380	20241205	144300	167192181	1884	1884	1884	1884	75
381	20241205	144200	167050881	1885	1885	1885	1885	87
382	20241205	144100	166886886	1885	1885	1885	1884	64
383	20241205	144000	166766247	1885	1894	1894	1885	2359
384	20241205	143900	162309911	1898	1898	1898	1898	0
385	20241205	143800	162309911	1898	1898	1898	1898	0
386	20241205	143700	162309911	1898	1898	1898	1898	0
387	20241205	143600	162309911	1898	1898	1898	1898	1
388	20241205	143500	162308013	1895	1895	1895	1895	6
389	20241205	143400	162296643	1895	1895	1895	1895	0
390	20241205	143300	162296643	1895	1895	1895	1895	0
391	20241205	143200	162296643	1895	1895	1895	1895	395
392	20241205	143100	161548118	1900	1900	1900	1900	0
393	20241205	143000	161548118	1900	1900	1900	1900	0
394	20241205	142900	161548118	1900	1897	1900	1896	612
395	20241205	142800	160387262	1897	1899	1899	1897	1371
396	20241205	142700	157785710	1899	1899	1899	1899	0
397	20241205	142600	157785710	1899	1899	1899	1899	0
398	20241205	142500	157785710	1899	1900	1900	1899	671
399	20241205	142400	156511434	1900	1900	1900	1900	0
400	20241205	142300	156511434	1900	1900	1900	1900	0
401	20241205	142200	156511434	1900	1900	1900	1900	0
402	20241205	142100	156511434	1900	1900	1900	1900	0
403	20241205	142000	156511434	1900	1900	1900	1900	0
404	20241205	141900	156511434	1900	1901	1901	1900	1543
405	20241205	141800	153579360	1910	1910	1910	1910	0
406	20241205	141700	153579360	1910	1910	1910	1910	0
407	20241205	141600	153579360	1910	1910	1910	1910	0
408	20241205	141500	153579360	1910	1910	1910	1910	0
409	20241205	141400	153579360	1910	1910	1910	1910	0
410	20241205	141300	153579360	1910	1910	1910	1910	2
411	20241205	141200	153575540	1910	1910	1910	1910	0
412	20241205	141100	153575540	1910	1910	1910	1910	0
413	20241205	141000	153575540	1910	1910	1910	1910	0
414	20241205	140900	153575540	1910	1910	1910	1910	1
415	20241205	140800	153573630	1908	1908	1908	1908	27
416	20241205	140700	153522114	1908	1908	1908	1908	226
417	20241205	140600	153090906	1900	1900	1900	1900	0
418	20241205	140500	153090906	1900	1900	1900	1900	200
419	20241205	140400	152710906	1900	1904	1904	1900	1797
420	20241205	140300	149294525	1909	1909	1909	1909	0
421	20241205	140200	149294525	1909	1909	1909	1909	0
422	20241205	140100	149294525	1909	1909	1909	1909	5
423	20241205	140000	149284980	1909	1909	1909	1909	0
424	20241205	135900	149284980	1909	1909	1909	1909	1
425	20241205	135800	149283071	1909	1909	1909	1909	2
426	20241205	135700	149279253	1910	1910	1910	1910	0
427	20241205	135600	149279253	1910	1910	1910	1910	0
428	20241205	135500	149279253	1910	1910	1910	1910	0
429	20241205	135400	149279253	1910	1910	1910	1910	425
430	20241205	135300	148467503	1910	1898	1910	1898	634
431	20241205	135200	147262901	1898	1903	1903	1898	4328
432	20241205	135100	139039461	1902	1901	1902	1901	1535
433	20241205	135000	136121391	1901	1902	1902	1901	2004
434	20241205	134900	132310287	1910	1910	1910	1910	0
435	20241205	134800	132310287	1910	1910	1910	1910	0
436	20241205	134700	132310287	1910	1910	1910	1910	0
437	20241205	134600	132310287	1910	1903	1910	1901	1541
438	20241205	134500	129379391	1902	1903	1903	1902	1000
439	20241205	134400	127476654	1903	1903	1903	1903	0
440	20241205	134300	127476654	1903	1903	1903	1903	0
441	20241205	134200	127476654	1903	1903	1903	1903	0
442	20241205	134100	127476654	1903	1904	1904	1903	304
443	20241205	134000	126898138	1910	1910	1910	1910	0
444	20241205	133900	126898138	1910	1910	1910	1910	0
445	20241205	133800	126898138	1910	1901	1910	1900	1077
446	20241205	133700	124850808	1910	1902	1910	1901	2550
447	20241205	133600	120000945	1908	1909	1909	1903	4252
448	20241205	133500	111904027	1909	1909	1909	1909	49
449	20241205	133400	111810486	1919	1911	1919	1910	684
450	20241205	133300	110503422	1912	1912	1912	1912	0
451	20241205	133200	110503422	1912	1912	1912	1912	24
452	20241205	133100	110457534	1925	1917	1925	1917	28
453	20241205	133000	110403808	1917	1917	1917	1917	1
454	20241205	132900	110401891	1911	1911	1911	1911	0
455	20241205	132800	110401891	1911	1911	1911	1911	0
456	20241205	132700	110401891	1911	1911	1911	1911	0
457	20241205	132600	110401891	1911	1911	1911	1911	0
458	20241205	132500	110401891	1911	1911	1911	1911	0
459	20241205	132400	110401891	1911	1911	1911	1911	0
460	20241205	132300	110401891	1911	1911	1911	1911	250
461	20241205	132200	109924141	1911	1911	1911	1911	75
462	20241205	132100	109780816	1911	1906	1911	1906	302
463	20241205	132000	109205199	1905	1905	1905	1905	60
464	20241205	131900	109090899	1904	1904	1904	1904	99
465	20241205	131800	108902403	1904	1904	1904	1904	601
466	20241205	131700	107758099	1904	1904	1904	1904	0
467	20241205	131600	107758099	1904	1904	1905	1904	502
468	20241205	131500	106802290	1903	1903	1903	1903	728
469	20241205	131400	105416906	1904	1905	1905	1904	1004
470	20241205	131300	103504791	1904	1904	1904	1904	0
471	20241205	131200	103504791	1904	1906	1906	1904	1255
472	20241205	131100	101113979	1906	1906	1906	1906	500
473	20241205	131000	100160979	1906	1909	1909	1906	2982
474	20241205	130900	94474587	1909	1910	1910	1909	1662
475	20241205	130800	91300667	1916	1916	1916	1916	20
476	20241205	130700	91262347	1917	1917	1917	1917	0
477	20241205	130600	91262347	1917	1911	1917	1911	1123
478	20241205	130500	89116279	1918	1918	1918	1918	7
479	20241205	130400	89102853	1919	1919	1919	1919	0
480	20241205	130300	89102853	1919	1919	1919	1919	1
481	20241205	130200	89100934	1910	1912	1912	1910	1563
482	20241205	130100	86114015	1912	1912	1912	1912	100
483	20241205	130000	85922815	1911	1914	1914	1911	2549
484	20241205	125900	81048012	1925	1925	1925	1925	1
485	20241205	125800	81046087	1923	1923	1923	1923	5
486	20241205	125700	81036472	1926	1926	1926	1926	10
487	20241205	125600	81017212	1926	1926	1926	1926	0
488	20241205	125500	81017212	1926	1925	1926	1914	310
489	20241205	125400	80423658	1916	1916	1916	1916	0
490	20241205	125300	80423658	1916	1916	1916	1916	0
491	20241205	125200	80423658	1916	1916	1916	1916	400
492	20241205	125100	79657258	1917	1917	1917	1917	15
493	20241205	125000	79628503	1927	1927	1927	1927	0
494	20241205	124900	79628503	1927	1927	1927	1927	2
495	20241205	124800	79624649	1917	1917	1917	1917	0
496	20241205	124700	79624649	1917	1917	1917	1917	156
497	20241205	124600	79325597	1928	1928	1928	1928	1
498	20241205	124500	79323669	1917	1917	1917	1917	7
499	20241205	124400	79310250	1918	1918	1918	1918	0
500	20241205	124300	79310250	1918	1918	1918	1918	6
501	20241205	124200	79298742	1929	1929	1929	1929	0
502	20241205	124100	79298742	1929	1929	1929	1929	8
503	20241205	124000	79283310	1917	1917	1917	1917	0
504	20241205	123900	79283310	1917	1917	1917	1917	42
505	20241205	123800	79202796	1920	1920	1920	1918	327
506	20241205	123700	78575540	1933	1933	1933	1933	0
507	20241205	123600	78575540	1933	1933	1933	1933	0
508	20241205	123500	78575540	1933	1933	1933	1933	0
509	20241205	123400	78575540	1933	1933	1933	1933	0
510	20241205	123300	78575540	1933	1933	1933	1933	0
511	20241205	123200	78575540	1933	1933	1933	1933	0
512	20241205	123100	78575540	1933	1929	1933	1929	100
513	20241205	123000	78382540	1929	1929	1929	1929	0
514	20241205	122900	78382540	1929	1929	1929	1929	0
515	20241205	122800	78382540	1929	1929	1929	1929	0
516	20241205	122700	78382540	1929	1929	1929	1929	0
517	20241205	122600	78382540	1929	1929	1929	1929	0
518	20241205	122500	78382540	1929	1921	1929	1919	135
519	20241205	122400	78123306	1928	1928	1928	1928	300
520	20241205	122300	77544906	1919	1919	1919	1919	0
521	20241205	122200	77544906	1919	1919	1919	1919	0
522	20241205	122100	77544906	1919	1919	1919	1919	0
523	20241205	122000	77544906	1919	1919	1919	1919	0
524	20241205	121900	77544906	1919	1920	1920	1919	99
525	20241205	121800	77354924	1929	1929	1929	1929	0
526	20241205	121700	77354924	1929	1928	1929	1928	2
527	20241205	121600	77351067	1919	1919	1919	1919	0
528	20241205	121500	77351067	1919	1919	1919	1919	0
529	20241205	121400	77351067	1919	1920	1920	1919	51
530	20241205	121300	77253197	1919	1919	1919	1919	0
531	20241205	121200	77253197	1919	1919	1919	1919	3
532	20241205	121100	77247440	1920	1920	1920	1920	52
533	20241205	121000	77147600	1930	1930	1930	1930	0
534	20241205	120900	77147600	1930	1930	1930	1930	0
535	20241205	120800	77147600	1930	1930	1930	1930	0
536	20241205	120700	77147600	1930	1930	1930	1930	0
537	20241205	120600	77147600	1930	1930	1930	1930	0
538	20241205	120500	77147600	1930	1930	1930	1930	0
539	20241205	120400	77147600	1930	1921	1930	1920	22
540	20241205	120300	77105331	1921	1921	1921	1921	1
541	20241205	120200	77103410	1933	1933	1933	1933	0
542	20241205	120100	77103410	1933	1933	1933	1921	87
543	20241205	120000	76935346	1934	1934	1934	1934	0
544	20241205	115900	76935346	1934	1934	1934	1934	0
545	20241205	115800	76935346	1934	1934	1934	1934	0
546	20241205	115700	76935346	1934	1933	1934	1933	2
547	20241205	115600	76931479	1921	1921	1921	1921	0
548	20241205	115500	76931479	1921	1921	1921	1921	0
549	20241205	115400	76931479	1921	1921	1921	1921	1
550	20241205	115300	76929558	1934	1921	1934	1921	6
551	20241205	115200	76917968	1935	1935	1935	1935	0
552	20241205	115100	76917968	1935	1935	1935	1935	0
553	20241205	115000	76917968	1935	1935	1935	1935	0
554	20241205	114900	76917968	1935	1935	1935	1935	0
555	20241205	114800	76917968	1935	1935	1935	1935	0
556	20241205	114700	76917968	1935	1935	1935	1935	0
557	20241205	114600	76917968	1935	1934	1935	1934	15
558	20241205	114500	76888956	1935	1935	1935	1935	0
559	20241205	114400	76888956	1935	1935	1935	1935	0
560	20241205	114300	76888956	1935	1935	1935	1935	0
561	20241205	114200	76888956	1935	1935	1935	1935	1
562	20241205	114100	76887021	1926	1926	1926	1926	0
563	20241205	114000	76887021	1926	1926	1926	1926	4
564	20241205	113900	76879317	1926	1926	1926	1926	0
565	20241205	113800	76879317	1926	1925	1926	1925	300
566	20241205	113700	76301717	1924	1924	1924	1924	0
567	20241205	113600	76301717	1924	1923	1924	1923	108
568	20241205	113500	76093970	1924	1924	1924	1924	0
569	20241205	113400	76093970	1924	1924	1924	1924	200
570	20241205	113300	75709170	1915	1915	1915	1915	0
571	20241205	113200	75709170	1915	1919	1919	1915	660
572	20241205	113100	74445161	1915	1915	1915	1915	0
573	20241205	113000	74445161	1915	1915	1915	1915	0
574	20241205	112900	74445161	1915	1915	1915	1915	0
575	20241205	112800	74445161	1915	1933	1940	1915	2500
576	20241205	112700	69607325	1935	1935	1935	1935	0
577	20241205	112600	69607325	1935	1935	1935	1935	0
578	20241205	112500	69607325	1935	1935	1935	1935	0
579	20241205	112400	69607325	1935	1935	1935	1935	0
580	20241205	112300	69607325	1935	1935	1935	1935	0
581	20241205	112200	69607325	1935	1935	1935	1935	0
582	20241205	112100	69607325	1935	1925	1935	1925	2855
583	20241205	112000	64103660	1925	1913	1925	1913	1002
584	20241205	111900	62186810	1925	1924	1925	1924	1183
585	20241205	111800	59909635	1924	1924	1924	1924	950
586	20241205	111700	58081835	1923	1923	1923	1923	0
587	20241205	111600	58081835	1923	1923	1923	1923	0
588	20241205	111500	58081835	1923	1923	1923	1923	0
589	20241205	111400	58081835	1923	1923	1923	1923	0
590	20241205	111300	58081835	1923	1923	1923	1923	0
591	20241205	111200	58081835	1923	1923	1923	1923	0
592	20241205	111100	58081835	1923	1922	1923	1922	101
593	20241205	111000	57887712	1923	1923	1923	1923	0
594	20241205	110900	57887712	1923	1923	1923	1923	0
595	20241205	110800	57887712	1923	1923	1923	1923	0
596	20241205	110700	57887712	1923	1923	1923	1923	0
597	20241205	110600	57887712	1923	1923	1923	1923	0
598	20241205	110500	57887712	1923	1923	1923	1923	0
599	20241205	110400	57887712	1923	1923	1923	1923	0
600	20241205	110300	57887712	1923	1923	1923	1923	0
601	20241205	110200	57887712	1923	1923	1923	1923	1
602	20241205	110100	57885789	1923	1923	1923	1923	1
603	20241205	110000	57883866	1912	1913	1913	1912	162
604	20241205	105900	57573995	1923	1923	1923	1923	50
605	20241205	105800	57477845	1913	1913	1913	1913	0
606	20241205	105700	57477845	1913	1913	1913	1913	73
607	20241205	105600	57338196	1912	1917	1917	1912	120
608	20241205	105500	57108646	1924	1924	1924	1924	0
609	20241205	105400	57108646	1924	1924	1924	1924	0
610	20241205	105300	57108646	1924	1925	1925	1924	110
611	20241205	105200	56896996	1921	1921	1921	1921	0
612	20241205	105100	56896996	1921	1914	1921	1914	604
613	20241205	105000	55737177	1914	1915	1915	1914	2
614	20241205	104900	55733348	1920	1920	1920	1920	0
615	20241205	104800	55733348	1920	1920	1920	1920	0
616	20241205	104700	55733348	1920	1920	1920	1920	0
617	20241205	104600	55733348	1920	1920	1920	1920	31
618	20241205	104500	55673828	1913	1915	1915	1913	207
619	20241205	104400	55277629	1915	1915	1915	1915	16
620	20241205	104300	55246989	1916	1916	1916	1916	100
621	20241205	104200	55055389	1920	1920	1920	1920	0
622	20241205	104100	55055389	1920	1920	1920	1920	0
623	20241205	104000	55055389	1920	1920	1920	1920	4
624	20241205	103900	55047709	1920	1920	1920	1920	57
625	20241205	103800	54938269	1920	1920	1920	1920	0
626	20241205	103700	54938269	1920	1920	1920	1920	0
627	20241205	103600	54938269	1920	1920	1920	1920	0
628	20241205	103500	54938269	1920	1920	1920	1920	0
629	20241205	103400	54938269	1920	1920	1920	1920	0
630	20241205	103300	54938269	1920	1920	1920	1920	0
631	20241205	103200	54938269	1920	1920	1920	1920	4
632	20241205	103100	54930589	1911	1911	1911	1911	0
633	20241205	103000	54930589	1911	1911	1911	1911	500
634	20241205	102900	53975089	1911	1911	1911	1911	0
635	20241205	102800	53975089	1911	1911	1911	1911	1000
636	20241205	102700	52064089	1920	1912	1920	1912	751
637	20241205	102600	50628169	1920	1920	1920	1920	0
638	20241205	102500	50628169	1920	1920	1920	1920	1
639	20241205	102400	50626249	1912	1912	1912	1912	0
640	20241205	102300	50626249	1912	1912	1912	1912	0
641	20241205	102200	50626249	1912	1912	1912	1912	0
642	20241205	102100	50626249	1912	1913	1913	1912	114
643	20241205	102000	50408181	1923	1923	1923	1923	2
644	20241205	101900	50404335	1911	1911	1911	1911	1
645	20241205	101800	50402424	1926	1926	1926	1926	0
646	20241205	101700	50402424	1926	1926	1926	1926	0
647	20241205	101600	50402424	1926	1926	1926	1926	0
648	20241205	101500	50402424	1926	1926	1926	1926	0
649	20241205	101400	50402424	1926	1926	1926	1926	0
650	20241205	101300	50402424	1926	1926	1926	1926	0
651	20241205	101200	50402424	1926	1926	1926	1926	0
652	20241205	101100	50402424	1926	1912	1926	1908	68
653	20241205	101000	50272592	1927	1927	1927	1927	0
654	20241205	100900	50272592	1927	1912	1927	1908	2828
655	20241205	100800	44869484	1910	1919	1919	1910	386
656	20241205	100700	44132014	1920	1923	1923	1920	538
657	20241205	100600	43099051	1920	1923	1923	1920	11
658	20241205	100500	43077928	1923	1923	1923	1923	0
659	20241205	100400	43077928	1923	1923	1923	1923	0
660	20241205	100300	43077928	1923	1910	1923	1910	495
661	20241205	100200	42131937	1923	1911	1923	1911	688
662	20241205	100100	40817133	1911	1911	1911	1911	774
663	20241205	100000	39338019	1924	1912	1924	1911	216
664	20241205	095900	38925031	1926	1926	1926	1926	0
665	20241205	095800	38925031	1926	1926	1926	1926	2
666	20241205	095700	38921179	1920	1920	1920	1920	10
667	20241205	095600	38901979	1926	1926	1926	1926	0
668	20241205	095500	38901979	1926	1926	1926	1926	0
669	20241205	095400	38901979	1926	1926	1926	1926	21
670	20241205	095300	38861533	1929	1929	1929	1929	0
671	20241205	095200	38861533	1929	1929	1929	1929	0
672	20241205	095100	38861533	1929	1929	1929	1929	0
673	20241205	095000	38861533	1929	1916	1929	1916	375
674	20241205	094900	38142717	1911	1911	1911	1911	0
675	20241205	094800	38142717	1911	1911	1911	1911	143
676	20241205	094700	37869444	1911	1912	1912	1906	1375
677	20241205	094600	35243270	1912	1913	1913	1912	697
678	20241205	094500	33909983	1914	1914	1914	1914	100
679	20241205	094400	33718583	1924	1924	1924	1924	0
680	20241205	094300	33718583	1924	1915	1924	1914	121
681	20241205	094200	33486873	1925	1925	1925	1925	2
682	20241205	094100	33483023	1915	1915	1915	1915	1000
683	20241205	094000	31568023	1915	1915	1915	1915	200
684	20241205	093900	31185023	1915	1915	1915	1915	29
685	20241205	093800	31129488	1915	1915	1915	1915	2500
686	20241205	093700	26341988	1927	1917	1927	1916	981
687	20241205	093600	24461832	1930	1930	1930	1930	4
688	20241205	093500	24454112	1915	1916	1916	1915	1001
689	20241205	093400	22536325	1916	1916	1916	1916	1
690	20241205	093300	22534409	1935	1935	1935	1935	0
691	20241205	093200	22534409	1935	1935	1935	1935	100
692	20241205	093100	22340909	1936	1934	1936	1934	1008
693	20241205	093000	20390437	1935	1935	1935	1935	0
694	20241205	092900	20390437	1935	1912	1935	1912	718
695	20241205	092800	19002153	1912	1934	1934	1912	7
696	20241205	092700	18988747	1914	1914	1914	1914	998
697	20241205	092600	17078575	1937	1937	1937	1937	0
698	20241205	092500	17078575	1937	1937	1937	1937	0
699	20241205	092400	17078575	1937	1937	1937	1937	0
700	20241205	092300	17078575	1937	1937	1937	1937	0
701	20241205	092200	17078575	1937	1937	1937	1937	1
702	20241205	092100	17076638	1912	1910	1912	1910	1001
703	20241205	092000	15164726	1910	1914	1914	1910	2226
704	20241205	091900	10908189	1914	1914	1914	1914	700
705	20241205	091800	9568389	1942	1942	1942	1942	0
706	20241205	091700	9568389	1942	1942	1942	1942	1
707	20241205	091600	9566447	1914	1914	1942	1914	1072
708	20241205	091500	7514583	1942	1915	1942	1915	22
709	20241205	091400	7472399	1939	1939	1939	1939	53
710	20241205	091300	7369632	1915	1915	1915	1915	23
711	20241205	091200	7325587	1915	1915	1915	1915	506
712	20241205	091100	6356597	1941	1958	1958	1914	353
713	20241205	091000	5680282	1916	1922	1925	1916	569
714	20241205	090900	4586952	1921	1928	1972	1921	1906
715	20241205	090800	907575	1972	1972	1972	1972	31
716	20241205	090700	846443	1974	1974	1974	1974	49
717	20241205	090600	749717	1979	1979	1979	1979	0
718	20241205	090500	749717	1979	1979	1979	1979	1
719	20241205	090400	747738	1982	1982	1982	1982	8
720	20241205	090300	731882	1983	1983	1983	1983	2
721	20241205	090200	727916	1986	1986	1986	1986	0
722	20241205	090100	727916	1986	1986	1986	1986	1
723	20241205	090000	725930	1913	1990	1990	1913	367