KissMeData/223310/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	205000	975518668	1873	1873	1873	1873	15342
3	20241209	204900	975518668	1873	1873	1873	1873	0
4	20241209	204800	975518668	1873	1873	1873	1873	0
5	20241209	204700	975518668	1873	1873	1873	1873	0
6	20241209	204600	975518668	1873	1873	1873	1873	0
7	20241209	204500	975518668	1873	1873	1873	1873	0
8	20241209	204400	975518668	1873	1873	1873	1873	0
9	20241209	204300	975518668	1873	1873	1873	1873	0
10	20241209	204200	975518668	1873	1873	1873	1873	0
11	20241209	204100	975518668	1873	1873	1873	1873	0
12	20241209	204000	975518668	1873	1873	1873	1873	0
13	20241209	203900	975518668	1873	1873	1873	1873	0
14	20241209	203800	975518668	1873	1873	1873	1873	0
15	20241209	203700	975518668	1873	1873	1873	1873	0
16	20241209	203600	975518668	1873	1873	1873	1873	0
17	20241209	203500	975518668	1873	1873	1873	1873	0
18	20241209	203400	975518668	1873	1873	1873	1873	0
19	20241209	203300	975518668	1873	1873	1873	1873	0
20	20241209	203200	975518668	1873	1873	1873	1873	0
21	20241209	203100	975518668	1873	1873	1873	1873	0
22	20241209	203000	975518668	1873	1873	1873	1873	0
23	20241209	202900	975518668	1873	1873	1873	1873	0
24	20241209	202800	975518668	1873	1873	1873	1873	0
25	20241209	202700	975518668	1873	1873	1873	1873	0
26	20241209	202600	975518668	1873	1873	1873	1873	0
27	20241209	202500	975518668	1873	1873	1873	1873	0
28	20241209	202400	975518668	1873	1873	1873	1873	0
29	20241209	202300	975518668	1873	1873	1873	1873	0
30	20241209	202200	975518668	1873	1873	1873	1873	0
31	20241209	202100	975518668	1873	1873	1873	1873	0
32	20241209	202000	975518668	1873	1873	1873	1873	15342
33	20241209	201900	975518668	1873	1873	1873	1873	0
34	20241209	201800	975518668	1873	1873	1873	1873	0
35	20241209	201700	975518668	1873	1873	1873	1873	0
36	20241209	201600	975518668	1873	1873	1873	1873	0
37	20241209	201500	975518668	1873	1873	1873	1873	0
38	20241209	201400	975518668	1873	1873	1873	1873	0
39	20241209	201300	975518668	1873	1873	1873	1873	0
40	20241209	201200	975518668	1873	1873	1873	1873	0
41	20241209	201100	975518668	1873	1873	1873	1873	0
42	20241209	201000	975518668	1873	1873	1873	1873	0
43	20241209	200900	975518668	1873	1873	1873	1873	0
44	20241209	200800	975518668	1873	1873	1873	1873	0
45	20241209	200700	975518668	1873	1873	1873	1873	0
46	20241209	200600	975518668	1873	1873	1873	1873	0
47	20241209	200500	975518668	1873	1873	1873	1873	0
48	20241209	200400	975518668	1873	1873	1873	1873	0
49	20241209	200300	975518668	1873	1873	1873	1873	0
50	20241209	200200	975518668	1873	1873	1873	1873	0
51	20241209	200100	975518668	1873	1873	1873	1873	0
52	20241209	200000	975518668	1873	1873	1873	1873	0
53	20241209	195900	975518668	1873	1873	1873	1873	0
54	20241209	195800	975518668	1873	1873	1873	1873	0
55	20241209	195700	975518668	1873	1873	1873	1873	0
56	20241209	195600	975518668	1873	1873	1873	1873	0
57	20241209	195500	975518668	1873	1873	1873	1873	0
58	20241209	195400	975518668	1873	1873	1873	1873	0
59	20241209	195300	975518668	1873	1873	1873	1873	0
60	20241209	195200	975518668	1873	1873	1873	1873	0
61	20241209	195100	975518668	1873	1873	1873	1873	0
62	20241209	195000	975518668	1873	1873	1873	1873	15342
63	20241209	194900	975518668	1873	1873	1873	1873	0
64	20241209	194800	975518668	1873	1873	1873	1873	0
65	20241209	194700	975518668	1873	1873	1873	1873	0
66	20241209	194600	975518668	1873	1873	1873	1873	0
67	20241209	194500	975518668	1873	1873	1873	1873	0
68	20241209	194400	975518668	1873	1873	1873	1873	0
69	20241209	194300	975518668	1873	1873	1873	1873	0
70	20241209	194200	975518668	1873	1873	1873	1873	0
71	20241209	194100	975518668	1873	1873	1873	1873	0
72	20241209	194000	975518668	1873	1873	1873	1873	0
73	20241209	193900	975518668	1873	1873	1873	1873	0
74	20241209	193800	975518668	1873	1873	1873	1873	0
75	20241209	193700	975518668	1873	1873	1873	1873	0
76	20241209	193600	975518668	1873	1873	1873	1873	0
77	20241209	193500	975518668	1873	1873	1873	1873	0
78	20241209	193400	975518668	1873	1873	1873	1873	0
79	20241209	193300	975518668	1873	1873	1873	1873	0
80	20241209	193200	975518668	1873	1873	1873	1873	0
81	20241209	193100	975518668	1873	1873	1873	1873	0
82	20241209	193000	975518668	1873	1873	1873	1873	0
83	20241209	192900	975518668	1873	1873	1873	1873	0
84	20241209	192800	975518668	1873	1873	1873	1873	0
85	20241209	192700	975518668	1873	1873	1873	1873	0
86	20241209	192600	975518668	1873	1873	1873	1873	0
87	20241209	192500	975518668	1873	1873	1873	1873	0
88	20241209	192400	975518668	1873	1873	1873	1873	0
89	20241209	192300	975518668	1873	1873	1873	1873	0
90	20241209	192200	975518668	1873	1873	1873	1873	0
91	20241209	192100	975518668	1873	1873	1873	1873	0
92	20241209	192000	975518668	1873	1873	1873	1873	15342
93	20241209	191900	975518668	1873	1873	1873	1873	0
94	20241209	191800	975518668	1873	1873	1873	1873	0
95	20241209	191700	975518668	1873	1873	1873	1873	0
96	20241209	191600	975518668	1873	1873	1873	1873	0
97	20241209	191500	975518668	1873	1873	1873	1873	0
98	20241209	191400	975518668	1873	1873	1873	1873	0
99	20241209	191300	975518668	1873	1873	1873	1873	0
100	20241209	191200	975518668	1873	1873	1873	1873	0
101	20241209	191100	975518668	1873	1873	1873	1873	0
102	20241209	191000	975518668	1873	1873	1873	1873	0
103	20241209	190900	975518668	1873	1873	1873	1873	0
104	20241209	190800	975518668	1873	1873	1873	1873	0
105	20241209	190700	975518668	1873	1873	1873	1873	0
106	20241209	190600	975518668	1873	1873	1873	1873	0
107	20241209	190500	975518668	1873	1873	1873	1873	0
108	20241209	190400	975518668	1873	1873	1873	1873	0
109	20241209	190300	975518668	1873	1873	1873	1873	0
110	20241209	190200	975518668	1873	1873	1873	1873	0
111	20241209	190100	975518668	1873	1873	1873	1873	0
112	20241209	190000	975518668	1873	1873	1873	1873	0
113	20241209	185900	975518668	1873	1873	1873	1873	0
114	20241209	185800	975518668	1873	1873	1873	1873	0
115	20241209	185700	975518668	1873	1873	1873	1873	0
116	20241209	185600	975518668	1873	1873	1873	1873	0
117	20241209	185500	975518668	1873	1873	1873	1873	0
118	20241209	185400	975518668	1873	1873	1873	1873	0
119	20241209	185300	975518668	1873	1873	1873	1873	0
120	20241209	185200	975518668	1873	1873	1873	1873	0
121	20241209	185100	975518668	1873	1873	1873	1873	0
122	20241209	185000	975518668	1873	1873	1873	1873	15342
123	20241209	184900	975518668	1873	1873	1873	1873	0
124	20241209	184800	975518668	1873	1873	1873	1873	0
125	20241209	184700	975518668	1873	1873	1873	1873	0
126	20241209	184600	975518668	1873	1873	1873	1873	0
127	20241209	184500	975518668	1873	1873	1873	1873	0
128	20241209	184400	975518668	1873	1873	1873	1873	0
129	20241209	184300	975518668	1873	1873	1873	1873	0
130	20241209	184200	975518668	1873	1873	1873	1873	0
131	20241209	184100	975518668	1873	1873	1873	1873	0
132	20241209	184000	975518668	1873	1873	1873	1873	0
133	20241209	183900	975518668	1873	1873	1873	1873	0
134	20241209	183800	975518668	1873	1873	1873	1873	0
135	20241209	183700	975518668	1873	1873	1873	1873	0
136	20241209	183600	975518668	1873	1873	1873	1873	0
137	20241209	183500	975518668	1873	1873	1873	1873	0
138	20241209	183400	975518668	1873	1873	1873	1873	0
139	20241209	183300	975518668	1873	1873	1873	1873	0
140	20241209	183200	975518668	1873	1873	1873	1873	0
141	20241209	183100	975518668	1873	1873	1873	1873	0
142	20241209	183000	975518668	1873	1873	1873	1873	0
143	20241209	182900	975518668	1873	1873	1873	1873	0
144	20241209	182800	975518668	1873	1873	1873	1873	0
145	20241209	182700	975518668	1873	1873	1873	1873	0
146	20241209	182600	975518668	1873	1873	1873	1873	0
147	20241209	182500	975518668	1873	1873	1873	1873	0
148	20241209	182400	975518668	1873	1873	1873	1873	0
149	20241209	182300	975518668	1873	1873	1873	1873	0
150	20241209	182200	975518668	1873	1873	1873	1873	0
151	20241209	182100	975518668	1873	1873	1873	1873	0
152	20241209	182000	975518668	1873	1873	1873	1873	15342
153	20241209	181900	975518668	1873	1873	1873	1873	0
154	20241209	181800	975518668	1873	1873	1873	1873	0
155	20241209	181700	975518668	1873	1873	1873	1873	0
156	20241209	181600	975518668	1873	1873	1873	1873	0
157	20241209	181500	975518668	1873	1873	1873	1873	0
158	20241209	181400	975518668	1873	1873	1873	1873	0
159	20241209	181300	975518668	1873	1873	1873	1873	0
160	20241209	181200	975518668	1873	1873	1873	1873	0
161	20241209	181100	975518668	1873	1873	1873	1873	0
162	20241209	181000	975518668	1873	1873	1873	1873	0
163	20241209	180900	975518668	1873	1873	1873	1873	0
164	20241209	180800	975518668	1873	1873	1873	1873	0
165	20241209	180700	975518668	1873	1873	1873	1873	0
166	20241209	180600	975518668	1873	1873	1873	1873	0
167	20241209	180500	975518668	1873	1873	1873	1873	0
168	20241209	180400	975518668	1873	1873	1873	1873	0
169	20241209	180300	975518668	1873	1873	1873	1873	0
170	20241209	180200	975518668	1873	1873	1873	1873	0
171	20241209	180100	975518668	1873	1873	1873	1873	0
172	20241209	180000	975518668	1873	1873	1873	1873	0
173	20241209	175900	975518668	1873	1873	1873	1873	0
174	20241209	175800	975518668	1873	1873	1873	1873	0
175	20241209	175700	975518668	1873	1873	1873	1873	0
176	20241209	175600	975518668	1873	1873	1873	1873	0
177	20241209	175500	975518668	1873	1873	1873	1873	0
178	20241209	175400	975518668	1873	1873	1873	1873	0
179	20241209	175300	975518668	1873	1873	1873	1873	0
180	20241209	175200	975518668	1873	1873	1873	1873	0
181	20241209	175100	975518668	1873	1873	1873	1873	0
182	20241209	175000	975518668	1873	1873	1873	1873	15342
183	20241209	174900	975518668	1873	1873	1873	1873	0
184	20241209	174800	975518668	1873	1873	1873	1873	0
185	20241209	174700	975518668	1873	1873	1873	1873	0
186	20241209	174600	975518668	1873	1873	1873	1873	0
187	20241209	174500	975518668	1873	1873	1873	1873	0
188	20241209	174400	975518668	1873	1873	1873	1873	0
189	20241209	174300	975518668	1873	1873	1873	1873	0
190	20241209	174200	975518668	1873	1873	1873	1873	0
191	20241209	174100	975518668	1873	1873	1873	1873	0
192	20241209	174000	975518668	1873	1873	1873	1873	0
193	20241209	173900	975518668	1873	1873	1873	1873	0
194	20241209	173800	975518668	1873	1873	1873	1873	0
195	20241209	173700	975518668	1873	1873	1873	1873	0
196	20241209	173600	975518668	1873	1873	1873	1873	0
197	20241209	173500	975518668	1873	1873	1873	1873	0
198	20241209	173400	975518668	1873	1873	1873	1873	0
199	20241209	173300	975518668	1873	1873	1873	1873	0
200	20241209	173200	975518668	1873	1873	1873	1873	0
201	20241209	173100	975518668	1873	1873	1873	1873	0
202	20241209	173000	975518668	1873	1873	1873	1873	0
203	20241209	172900	975518668	1873	1873	1873	1873	0
204	20241209	172800	975518668	1873	1873	1873	1873	0
205	20241209	172700	975518668	1873	1873	1873	1873	0
206	20241209	172600	975518668	1873	1873	1873	1873	0
207	20241209	172500	975518668	1873	1873	1873	1873	0
208	20241209	172400	975518668	1873	1873	1873	1873	0
209	20241209	172300	975518668	1873	1873	1873	1873	0
210	20241209	172200	975518668	1873	1873	1873	1873	0
211	20241209	172100	975518668	1873	1873	1873	1873	0
212	20241209	172000	975518668	1873	1873	1873	1873	15342
213	20241209	171900	975518668	1873	1873	1873	1873	0
214	20241209	171800	975518668	1873	1873	1873	1873	0
215	20241209	171700	975518668	1873	1873	1873	1873	0
216	20241209	171600	975518668	1873	1873	1873	1873	0
217	20241209	171500	975518668	1873	1873	1873	1873	0
218	20241209	171400	975518668	1873	1873	1873	1873	0
219	20241209	171300	975518668	1873	1873	1873	1873	0
220	20241209	171200	975518668	1873	1873	1873	1873	0
221	20241209	171100	975518668	1873	1873	1873	1873	0
222	20241209	171000	975518668	1873	1873	1873	1873	0
223	20241209	170900	975518668	1873	1873	1873	1873	0
224	20241209	170800	975518668	1873	1873	1873	1873	0
225	20241209	170700	975518668	1873	1873	1873	1873	0
226	20241209	170600	975518668	1873	1873	1873	1873	0
227	20241209	170500	975518668	1873	1873	1873	1873	0
228	20241209	170400	975518668	1873	1873	1873	1873	0
229	20241209	170300	975518668	1873	1873	1873	1873	0
230	20241209	170200	975518668	1873	1873	1873	1873	0
231	20241209	170100	975518668	1873	1873	1873	1873	0
232	20241209	170000	975518668	1873	1873	1873	1873	0
233	20241209	165900	975518668	1873	1873	1873	1873	0
234	20241209	165800	975518668	1873	1873	1873	1873	0
235	20241209	165700	975518668	1873	1873	1873	1873	0
236	20241209	165600	975518668	1873	1873	1873	1873	0
237	20241209	165500	975518668	1873	1873	1873	1873	0
238	20241209	165400	975518668	1873	1873	1873	1873	0
239	20241209	165300	975518668	1873	1873	1873	1873	0
240	20241209	165200	975518668	1873	1873	1873	1873	0
241	20241209	165100	975518668	1873	1873	1873	1873	0
242	20241209	165000	975518668	1873	1873	1873	1873	15342
243	20241209	164900	975518668	1873	1873	1873	1873	0
244	20241209	164800	975518668	1873	1873	1873	1873	0
245	20241209	164700	975518668	1873	1873	1873	1873	0
246	20241209	164600	975518668	1873	1873	1873	1873	0
247	20241209	164500	975518668	1873	1873	1873	1873	0
248	20241209	164400	975518668	1873	1873	1873	1873	0
249	20241209	164300	975518668	1873	1873	1873	1873	0
250	20241209	164200	975518668	1873	1873	1873	1873	0
251	20241209	164100	975518668	1873	1873	1873	1873	0
252	20241209	164000	975518668	1873	1873	1873	1873	0
253	20241209	163900	975518668	1873	1873	1873	1873	0
254	20241209	163800	975518668	1873	1873	1873	1873	0
255	20241209	163700	975518668	1873	1873	1873	1873	0
256	20241209	163600	975518668	1873	1873	1873	1873	0
257	20241209	163500	975518668	1873	1873	1873	1873	0
258	20241209	163400	975518668	1873	1873	1873	1873	0
259	20241209	163300	975518668	1873	1873	1873	1873	0
260	20241209	163200	975518668	1873	1873	1873	1873	0
261	20241209	163100	975518668	1873	1873	1873	1873	0
262	20241209	163000	975518668	1873	1873	1873	1873	0
263	20241209	162900	975518668	1873	1873	1873	1873	0
264	20241209	162800	975518668	1873	1873	1873	1873	0
265	20241209	162700	975518668	1873	1873	1873	1873	0
266	20241209	162600	975518668	1873	1873	1873	1873	0
267	20241209	162500	975518668	1873	1873	1873	1873	0
268	20241209	162400	975518668	1873	1873	1873	1873	0
269	20241209	162300	975518668	1873	1873	1873	1873	0
270	20241209	162200	975518668	1873	1873	1873	1873	0
271	20241209	162100	975518668	1873	1873	1873	1873	0
272	20241209	162000	975518668	1873	1873	1873	1873	15342
273	20241209	161900	975518668	1873	1873	1873	1873	0
274	20241209	161800	975518668	1873	1873	1873	1873	0
275	20241209	161700	975518668	1873	1873	1873	1873	0
276	20241209	161600	975518668	1873	1873	1873	1873	0
277	20241209	161500	975518668	1873	1873	1873	1873	0
278	20241209	161400	975518668	1873	1873	1873	1873	0
279	20241209	161300	975518668	1873	1873	1873	1873	0
280	20241209	161200	975518668	1873	1873	1873	1873	0
281	20241209	161100	975518668	1873	1873	1873	1873	0
282	20241209	161000	975518668	1873	1873	1873	1873	0
283	20241209	160900	975518668	1873	1873	1873	1873	0
284	20241209	160800	975518668	1873	1873	1873	1873	0
285	20241209	160700	975518668	1873	1873	1873	1873	0
286	20241209	160600	975518668	1873	1873	1873	1873	0
287	20241209	160500	975518668	1873	1873	1873	1873	0
288	20241209	160400	975518668	1873	1873	1873	1873	0
289	20241209	160300	975518668	1873	1873	1873	1873	0
290	20241209	160200	975518668	1873	1873	1873	1873	0
291	20241209	160100	975518668	1873	1873	1873	1873	0
292	20241209	160000	975518668	1873	1873	1873	1873	0
293	20241209	155900	975518668	1873	1873	1873	1873	0
294	20241209	155800	975518668	1873	1873	1873	1873	0
295	20241209	155700	975518668	1873	1873	1873	1873	0
296	20241209	155600	975518668	1873	1873	1873	1873	0
297	20241209	155500	975518668	1873	1873	1873	1873	0
298	20241209	155400	975518668	1873	1873	1873	1873	0
299	20241209	155300	975518668	1873	1873	1873	1873	0
300	20241209	155200	975518668	1873	1873	1873	1873	0
301	20241209	155100	975518668	1873	1873	1873	1873	0
302	20241209	155000	975518668	1873	1873	1873	1873	15342
303	20241209	154900	975518668	1873	1873	1873	1873	0
304	20241209	154800	975518668	1873	1873	1873	1873	0
305	20241209	154700	975518668	1873	1873	1873	1873	0
306	20241209	154600	975518668	1873	1873	1873	1873	0
307	20241209	154500	975518668	1873	1873	1873	1873	0
308	20241209	154400	975518668	1873	1873	1873	1873	0
309	20241209	154300	975518668	1873	1873	1873	1873	0
310	20241209	154200	975518668	1873	1873	1873	1873	0
311	20241209	154100	975518668	1873	1873	1873	1873	0
312	20241209	154000	975518668	1873	1873	1873	1873	0
313	20241209	153900	975518668	1873	1873	1873	1873	0
314	20241209	153800	975518668	1873	1873	1873	1873	0
315	20241209	153700	975518668	1873	1873	1873	1873	0
316	20241209	153600	975518668	1873	1873	1873	1873	0
317	20241209	153500	975518668	1873	1873	1873	1873	0
318	20241209	153400	975518668	1873	1873	1873	1873	0
319	20241209	153300	975518668	1873	1873	1873	1873	0
320	20241209	153200	975518668	1873	1873	1873	1873	0
321	20241209	153100	975518668	1873	1873	1873	1873	0
322	20241209	153000	975518668	1873	1873	1873	1873	15342
323	20241209	152900	946783102	1875	1875	1875	1875	0
324	20241209	152800	946783102	1875	1875	1875	1875	0
325	20241209	152700	946783102	1875	1875	1875	1875	0
326	20241209	152600	946783102	1875	1875	1875	1875	0
327	20241209	152500	946783102	1875	1875	1875	1875	0
328	20241209	152400	946783102	1875	1875	1875	1875	0
329	20241209	152300	946783102	1875	1875	1875	1875	0
330	20241209	152200	946783102	1875	1875	1875	1875	0
331	20241209	152100	946783102	1875	1875	1875	1875	0
332	20241209	152000	946783102	1875	1875	1875	1875	0
333	20241209	151900	946783102	1875	1875	1875	1875	39
334	20241209	151800	946709977	1875	1876	1876	1875	41
335	20241209	151700	946633065	1876	1876	1876	1876	53
336	20241209	151600	946533637	1884	1876	1885	1876	1356
337	20241209	151500	943982923	1876	1885	1885	1876	20
338	20241209	151400	943945313	1886	1886	1886	1886	250
339	20241209	151300	943473813	1886	1886	1886	1886	0
340	20241209	151200	943473813	1886	1883	1887	1883	704
341	20241209	151100	942146084	1886	1881	1886	1881	23
342	20241209	151000	942102711	1886	1886	1886	1886	1
343	20241209	150900	942100825	1876	1876	1876	1876	0
344	20241209	150800	942100825	1876	1877	1877	1876	253
345	20241209	150700	941626090	1878	1879	1879	1878	1482
346	20241209	150600	938842844	1878	1878	1878	1878	0
347	20241209	150500	938842844	1878	1878	1878	1878	1
348	20241209	150400	938840966	1878	1886	1895	1878	1669
349	20241209	150300	935700728	1900	1900	1900	1900	0
350	20241209	150200	935700728	1900	1901	1902	1895	898
351	20241209	150100	933993642	1901	1884	1901	1884	718
352	20241209	150000	932637016	1884	1884	1884	1881	100
353	20241209	145900	932448910	1881	1881	1881	1881	34
354	20241209	145800	932384956	1882	1882	1882	1882	10
355	20241209	145700	932366136	1882	1882	1882	1880	7
356	20241209	145600	932352964	1876	1877	1877	1876	79
357	20241209	145500	932204737	1877	1877	1877	1877	5
358	20241209	145400	932195352	1876	1876	1876	1876	4
359	20241209	145300	932187848	1876	1876	1876	1876	0
360	20241209	145200	932187848	1876	1876	1876	1876	942
361	20241209	145100	930420656	1876	1876	1876	1876	2
362	20241209	145000	930416904	1877	1877	1877	1877	970
363	20241209	144900	928596214	1877	1877	1877	1877	179
364	20241209	144800	928260231	1877	1877	1877	1877	0
365	20241209	144700	928260231	1877	1877	1877	1877	393
366	20241209	144600	927522570	1885	1885	1885	1885	0
367	20241209	144500	927522570	1885	1885	1885	1885	1
368	20241209	144400	927520685	1877	1878	1878	1877	205
369	20241209	144300	927135899	1878	1878	1878	1878	574
370	20241209	144200	926057927	1878	1878	1878	1878	1
371	20241209	144100	926056049	1878	1878	1878	1878	0
372	20241209	144000	926056049	1878	1878	1878	1878	281
373	20241209	143900	925528331	1878	1878	1878	1878	2
374	20241209	143800	925524575	1878	1878	1878	1878	184
375	20241209	143700	925179023	1878	1878	1878	1878	56
376	20241209	143600	925073855	1878	1878	1878	1878	267
377	20241209	143500	924572429	1878	1878	1878	1878	1
378	20241209	143400	924570551	1878	1892	1895	1878	5
379	20241209	143300	924561116	1878	1886	1898	1878	1067
380	20241209	143200	922537164	1886	1886	1886	1886	10
381	20241209	143100	922518304	1878	1880	1880	1877	1166
382	20241209	143000	920327692	1880	1880	1880	1880	57
383	20241209	142900	920220532	1882	1882	1882	1881	731
384	20241209	142800	918845337	1885	1885	1885	1883	613
385	20241209	142700	917690838	1888	1888	1888	1888	11
386	20241209	142600	917670070	1888	1888	1888	1888	5
387	20241209	142500	917660630	1897	1898	1898	1897	2
388	20241209	142400	917656835	1888	1892	1892	1888	3840
389	20241209	142300	910403371	1896	1896	1896	1896	1
390	20241209	142200	910401475	1898	1901	1901	1896	35
391	20241209	142100	910335035	1901	1897	1901	1897	2
392	20241209	142000	910331237	1891	1891	1891	1891	0
393	20241209	141900	910331237	1891	1891	1891	1891	901
394	20241209	141800	908627446	1902	1902	1902	1902	1
395	20241209	141700	908625544	1904	1904	1904	1904	0
396	20241209	141600	908625544	1904	1897	1904	1897	600
397	20241209	141500	907486927	1897	1897	1897	1897	1
398	20241209	141400	907485030	1897	1897	1897	1897	6
399	20241209	141300	907473648	1899	1897	1899	1897	220
400	20241209	141200	907056108	1897	1896	1897	1896	12
401	20241209	141100	907033351	1895	1895	1895	1895	3
402	20241209	141000	907027666	1894	1889	1894	1889	6291
403	20241209	140900	895135779	1889	1890	1890	1889	102
404	20241209	140800	894943001	1889	1887	1890	1887	208
405	20241209	140700	894550308	1881	1881	1881	1881	0
406	20241209	140600	894550308	1881	1881	1881	1881	1
407	20241209	140500	894548427	1881	1881	1881	1881	0
408	20241209	140400	894548427	1881	1881	1881	1881	10
409	20241209	140300	894529617	1881	1881	1881	1881	44
410	20241209	140200	894446853	1880	1880	1880	1880	0
411	20241209	140100	894446853	1880	1883	1883	1880	1029
412	20241209	140000	892510640	1882	1882	1882	1882	0
413	20241209	135900	892510640	1882	1882	1882	1882	0
414	20241209	135800	892510640	1882	1882	1882	1882	2
415	20241209	135700	892506876	1889	1882	1889	1882	532
416	20241209	135600	891501941	1882	1883	1883	1882	2
417	20241209	135500	891498176	1883	1883	1883	1883	0
418	20241209	135400	891498176	1883	1883	1883	1883	200
419	20241209	135300	891121576	1883	1883	1883	1883	463
420	20241209	135200	890249747	1890	1890	1890	1890	0
421	20241209	135100	890249747	1890	1890	1890	1890	0
422	20241209	135000	890249747	1890	1890	1890	1890	0
423	20241209	134900	890249747	1890	1890	1890	1890	0
424	20241209	134800	890249747	1890	1890	1890	1890	0
425	20241209	134700	890249747	1890	1890	1890	1890	500
426	20241209	134600	889304747	1890	1890	1890	1890	15
427	20241209	134500	889276397	1890	1890	1890	1890	2
428	20241209	134400	889272617	1890	1890	1890	1890	1
429	20241209	134300	889270727	1890	1890	1890	1890	0
430	20241209	134200	889270727	1890	1890	1890	1890	0
431	20241209	134100	889270727	1890	1890	1890	1890	201
432	20241209	134000	888890837	1890	1890	1890	1890	0
433	20241209	133900	888890837	1890	1890	1890	1890	0
434	20241209	133800	888890837	1890	1879	1890	1879	519
435	20241209	133700	887915129	1882	1881	1882	1881	411
436	20241209	133600	887141631	1881	1881	1881	1877	1071
437	20241209	133500	885129928	1882	1882	1882	1880	533
438	20241209	133400	884127822	1880	1882	1882	1880	2419
439	20241209	133300	879578886	1881	1887	1887	1881	3968
440	20241209	133200	872106394	1887	1887	1887	1887	353
441	20241209	133100	871440283	1891	1890	1891	1890	22
442	20241209	133000	871398691	1886	1886	1886	1886	0
443	20241209	132900	871398691	1886	1891	1891	1886	678
444	20241209	132800	870116598	1891	1890	1891	1890	752
445	20241209	132700	868694596	1886	1886	1890	1886	47
446	20241209	132600	868605950	1888	1891	1891	1886	12
447	20241209	132500	868583293	1891	1891	1891	1886	112
448	20241209	132400	868372001	1886	1891	1891	1886	250
449	20241209	132300	867899812	1891	1886	1891	1885	3233
450	20241209	132200	861802355	1886	1886	1886	1886	28
451	20241209	132100	861749547	1886	1886	1886	1886	0
452	20241209	132000	861749547	1886	1890	1891	1886	2901
453	20241209	131900	856263911	1890	1890	1890	1890	3
454	20241209	131800	856258241	1890	1890	1890	1890	130
455	20241209	131700	856012541	1890	1886	1891	1880	2034
456	20241209	131600	852169630	1886	1891	1891	1886	975
457	20241209	131500	850330583	1891	1884	1891	1884	3593
458	20241209	131400	843554861	1884	1884	1884	1884	2
459	20241209	131300	843551093	1880	1880	1881	1880	760
460	20241209	131200	842122277	1879	1880	1880	1879	152
461	20241209	131100	841836667	1880	1879	1880	1879	150
462	20241209	131000	841554682	1872	1872	1872	1872	0
463	20241209	130900	841554682	1872	1872	1872	1872	0
464	20241209	130800	841554682	1872	1875	1886	1872	10968
465	20241209	130700	821000857	1880	1874	1886	1874	1861
466	20241209	130600	817512882	1874	1874	1874	1874	2165
467	20241209	130500	813455672	1874	1892	1892	1874	7288
468	20241209	130400	799741740	1894	1894	1894	1894	0
469	20241209	130300	799741740	1894	1885	1894	1885	14
470	20241209	130200	799715314	1894	1894	1894	1894	3
471	20241209	130100	799709632	1894	1884	1894	1884	11
472	20241209	130000	799688818	1884	1891	1898	1884	506
473	20241209	125900	798734072	1887	1885	1887	1885	1559
474	20241209	125800	795793574	1885	1887	1887	1885	1090
475	20241209	125700	793737292	1887	1887	1887	1887	6
476	20241209	125600	793725970	1887	1887	1887	1887	8
477	20241209	125500	793710874	1887	1887	1887	1887	57
478	20241209	125400	793603315	1890	1890	1890	1890	199
479	20241209	125300	793227205	1887	1887	1887	1887	0
480	20241209	125200	793227205	1887	1887	1887	1887	150
481	20241209	125100	792944155	1887	1890	1890	1887	326
482	20241209	125000	792328125	1891	1891	1891	1891	1
483	20241209	124900	792326234	1889	1891	1891	1889	101
484	20241209	124800	792135351	1897	1897	1897	1897	2
485	20241209	124700	792131557	1891	1891	1891	1891	0
486	20241209	124600	792131557	1891	1891	1891	1891	6
487	20241209	124500	792120211	1898	1898	1898	1898	999
488	20241209	124400	790224109	1898	1898	1899	1898	413
489	20241209	124300	789440234	1898	1898	1899	1894	242
490	20241209	124200	788980920	1898	1889	1898	1888	206
491	20241209	124100	788591961	1888	1888	1888	1888	0
492	20241209	124000	788591961	1888	1892	1892	1888	211
493	20241209	123900	788193222	1892	1892	1892	1891	76
494	20241209	123800	788049431	1892	1892	1892	1892	67
495	20241209	123700	787922667	1893	1893	1893	1893	11
496	20241209	123600	787901844	1893	1906	1906	1893	1424
497	20241209	123500	785195270	1910	1910	1910	1910	0
498	20241209	123400	785195270	1910	1910	1910	1910	23
499	20241209	123300	785151340	1910	1910	1910	1910	1
500	20241209	123200	785149430	1910	1912	1912	1910	18
501	20241209	123100	785115048	1912	1912	1912	1912	0
502	20241209	123000	785115048	1912	1912	1912	1912	22
503	20241209	122900	785072984	1905	1905	1905	1905	96
504	20241209	122800	784890104	1905	1905	1905	1905	9
505	20241209	122700	784872959	1905	1905	1905	1905	1091
506	20241209	122600	782794604	1905	1907	1907	1905	1487
507	20241209	122500	779961504	1908	1913	1913	1908	255
508	20241209	122400	779474474	1913	1905	1913	1905	821
509	20241209	122300	777907886	1905	1900	1905	1900	971
510	20241209	122200	776062638	1900	1900	1902	1900	172
511	20241209	122100	775735735	1900	1900	1900	1898	22
512	20241209	122000	775693937	1900	1900	1900	1900	0
513	20241209	121900	775693937	1900	1898	1900	1898	440
514	20241209	121800	774858242	1898	1898	1898	1898	8
515	20241209	121700	774843058	1898	1898	1898	1898	192
516	20241209	121600	774478642	1899	1899	1899	1899	443
517	20241209	121500	773637385	1898	1898	1898	1898	147
518	20241209	121400	773358379	1898	1897	1898	1897	52
519	20241209	121300	773259693	1898	1893	1898	1893	51
520	20241209	121200	773162992	1890	1891	1891	1890	14
521	20241209	121100	773136523	1895	1891	1895	1891	37
522	20241209	121000	773066412	1894	1894	1894	1894	0
523	20241209	120900	773066412	1894	1894	1894	1894	290
524	20241209	120800	772517152	1894	1884	1894	1880	624
525	20241209	120700	771342030	1885	1889	1889	1885	40
526	20241209	120600	771266550	1898	1890	1899	1890	615
527	20241209	120500	770099230	1888	1893	1893	1888	2
528	20241209	120400	770095449	1881	1880	1894	1880	1128
529	20241209	120300	767972952	1880	1880	1880	1880	200
530	20241209	120200	767596952	1879	1893	1894	1879	3958
531	20241209	120100	760146711	1893	1893	1893	1893	0
532	20241209	120000	760146711	1893	1893	1893	1893	20
533	20241209	115900	760108851	1886	1894	1894	1886	150
534	20241209	115800	759825911	1894	1894	1894	1894	2
535	20241209	115700	759822123	1894	1893	1894	1893	101
536	20241209	115600	759630868	1890	1890	1890	1890	0
537	20241209	115500	759630868	1890	1890	1890	1890	10
538	20241209	115400	759611968	1893	1893	1893	1893	1
539	20241209	115300	759610075	1894	1894	1894	1894	0
540	20241209	115200	759610075	1894	1896	1896	1894	2693
541	20241209	115100	754506765	1896	1885	1896	1885	876
542	20241209	115000	752848698	1881	1881	1881	1881	301
543	20241209	114900	752282517	1885	1886	1886	1880	1510
544	20241209	114800	749440382	1888	1885	1888	1885	16
545	20241209	114700	749410177	1881	1905	1905	1881	879
546	20241209	114600	747753230	1905	1905	1905	1905	6
547	20241209	114500	747741800	1897	1897	1897	1897	0
548	20241209	114400	747741800	1897	1905	1905	1897	3207
549	20241209	114300	741639119	1905	1905	1905	1905	1
550	20241209	114200	741637214	1910	1907	1910	1906	425
551	20241209	114100	740826774	1910	1910	1910	1910	7
552	20241209	114000	740813404	1910	1913	1913	1910	356
553	20241209	113900	740133417	1913	1913	1913	1913	0
554	20241209	113800	740133417	1913	1913	1913	1913	1
555	20241209	113700	740131504	1913	1913	1913	1913	0
556	20241209	113600	740131504	1913	1913	1913	1913	0
557	20241209	113500	740131504	1913	1918	1918	1913	170
558	20241209	113400	739806070	1918	1902	1918	1901	466
559	20241209	113300	738915967	1901	1887	1901	1887	688
560	20241209	113200	737612304	1880	1894	1894	1880	1481
561	20241209	113100	734824678	1891	1889	1891	1889	261
562	20241209	113000	734331224	1889	1890	1890	1889	96
563	20241209	112900	734149830	1890	1890	1892	1880	212
564	20241209	112800	733750618	1892	1889	1892	1880	1486
565	20241209	112700	730952051	1889	1889	1889	1889	338
566	20241209	112600	730313569	1889	1890	1890	1883	6238
567	20241209	112500	718532814	1893	1898	1898	1890	4050
568	20241209	112400	710861727	1898	1898	1898	1898	209
569	20241209	112300	710465045	1898	1898	1898	1898	17
570	20241209	112200	710432779	1897	1900	1901	1897	1916
571	20241209	112100	706796447	1901	1902	1902	1899	3833
572	20241209	112000	699510221	1901	1904	1904	1901	2149
573	20241209	111900	695422322	1904	1904	1904	1904	0
574	20241209	111800	695422322	1904	1904	1904	1904	636
575	20241209	111700	694211378	1904	1910	1910	1904	616
576	20241209	111600	693035346	1909	1909	1909	1909	32
577	20241209	111500	692974258	1910	1902	1910	1902	287
578	20241209	111400	692427983	1902	1907	1907	1902	568
579	20241209	111300	691347380	1907	1906	1907	1906	109
580	20241209	111200	691139524	1906	1906	1906	1902	846
581	20241209	111100	689527196	1906	1906	1906	1906	266
582	20241209	111000	689020200	1906	1913	1913	1906	315
583	20241209	110900	688419376	1913	1906	1913	1901	794
584	20241209	110800	686908102	1906	1900	1908	1900	1648
585	20241209	110700	683767408	1900	1917	1918	1899	4148
586	20241209	110600	675866797	1919	1919	1919	1919	2
587	20241209	110500	675862959	1908	1908	1908	1908	37
588	20241209	110400	675792363	1913	1924	1924	1913	48
589	20241209	110300	675700433	1923	1917	1923	1913	1453
590	20241209	110200	672911460	1918	1917	1918	1917	203
591	20241209	110100	672522258	1917	1914	1917	1913	553
592	20241209	110000	671463962	1913	1908	1918	1896	1515
593	20241209	105900	668582869	1896	1905	1907	1896	854
594	20241209	105800	666957983	1896	1891	1897	1890	7237
595	20241209	105700	653241663	1890	1897	1897	1890	2153
596	20241209	105600	649166532	1899	1906	1910	1899	5066
597	20241209	105500	639523308	1907	1912	1912	1906	2401
598	20241209	105400	634942052	1920	1917	1920	1912	1913
599	20241209	105300	631276504	1925	1927	1927	1915	1117
600	20241209	105200	629136493	1921	1951	1951	1900	16909
601	20241209	105100	596811471	1950	1950	1950	1950	9
602	20241209	105000	596793921	1950	1950	1951	1950	1094
603	20241209	104900	594660576	1950	1955	1956	1950	2924
604	20241209	104800	588946598	1961	1972	1972	1959	8321
605	20241209	104700	572586340	1971	1971	1971	1971	2
606	20241209	104600	572582398	1971	1972	1973	1971	385
607	20241209	104500	571823339	1973	1976	1976	1972	3425
608	20241209	104400	565062928	1976	1976	1976	1976	0
609	20241209	104300	565062928	1976	1976	1976	1976	51
610	20241209	104200	564962152	1973	1973	1973	1973	0
611	20241209	104100	564962152	1973	1973	1973	1973	0
612	20241209	104000	564962152	1973	1973	1973	1973	20
613	20241209	103900	564922692	1973	1973	1973	1973	300
614	20241209	103800	564330792	1972	1975	1975	1972	398
615	20241209	103700	563545876	1972	1972	1972	1972	0
616	20241209	103600	563545876	1972	1972	1972	1972	0
617	20241209	103500	563545876	1972	1974	1974	1972	1339
618	20241209	103400	560904602	1973	1973	1973	1973	0
619	20241209	103300	560904602	1973	1976	1976	1973	536
620	20241209	103200	559847021	1973	1973	1973	1973	691
621	20241209	103100	558483678	1973	1982	1982	1973	1996
622	20241209	103000	554534904	1976	1977	1977	1976	3365
623	20241209	102900	547885177	1977	1978	1978	1977	5485
624	20241209	102800	537041132	1977	1977	1977	1976	2627
625	20241209	102700	531848129	1979	1981	1981	1979	2068
626	20241209	102600	527752490	1982	1982	1982	1982	40
627	20241209	102500	527673210	1983	1983	1983	1983	71
628	20241209	102400	527532417	1983	1982	1983	1981	1099
629	20241209	102300	525354272	1982	1982	1982	1982	145
630	20241209	102200	525066882	1982	1987	1987	1982	101
631	20241209	102100	524866200	1983	1983	1983	1983	735
632	20241209	102000	523408695	1983	1987	1987	1983	31
633	20241209	101900	523347218	1982	1982	1982	1982	505
634	20241209	101800	522346308	1983	1987	1987	1983	2149
635	20241209	101700	518080807	1987	1987	1987	1987	693
636	20241209	101600	516703816	1983	1983	1983	1983	245
637	20241209	101500	516217981	1984	1984	1984	1984	207
638	20241209	101400	515807293	1983	1983	1983	1983	0
639	20241209	101300	515807293	1983	1983	1983	1983	174
640	20241209	101200	515462251	1978	1985	1985	1978	2943
641	20241209	101100	509629716	1988	1989	1989	1988	5
642	20241209	101000	509619772	1989	1988	1989	1988	577
643	20241209	100900	508472653	1985	1988	1988	1985	166
644	20241209	100800	508142810	1987	1987	1987	1987	137
645	20241209	100700	507870591	1989	1988	1989	1988	127
646	20241209	100600	507618088	1988	1990	1990	1987	1108
647	20241209	100500	505414946	1990	1987	1990	1987	293
648	20241209	100400	504832008	1987	1989	1989	1987	672
649	20241209	100300	503495456	1989	1981	1989	1981	1194
650	20241209	100200	501128789	1981	1973	1981	1972	42
651	20241209	100100	501045847	1972	1972	1974	1972	1550
652	20241209	100000	497989235	1972	1968	1972	1968	1928
653	20241209	095900	494187559	1972	1972	1972	1972	1501
654	20241209	095800	491227587	1972	1976	1976	1969	3818
655	20241209	095700	483701518	1972	1972	1972	1972	0
656	20241209	095600	483701518	1972	1978	1978	1972	2079
657	20241209	095500	479595369	1978	1991	1991	1978	1792
658	20241209	095400	476045419	1991	1986	1991	1983	1411
659	20241209	095300	473244567	1987	1998	1998	1987	4438
660	20241209	095200	464410772	2015	2015	2015	1998	708
661	20241209	095100	462994133	2005	2015	2025	2005	431
662	20241209	095000	462123113	2015	2020	2025	2010	194
663	20241209	094900	461731078	2020	1993	2025	1992	1906
664	20241209	094800	457896965	1995	2005	2005	1995	9
665	20241209	094700	457878986	1996	1998	2010	1996	124
666	20241209	094600	457631031	1998	1995	1998	1995	973
667	20241209	094500	455687987	1996	1995	1997	1988	4308
668	20241209	094400	447114958	1995	1992	1995	1991	65
669	20241209	094300	446985338	1995	1992	1995	1991	77
670	20241209	094200	446831810	1995	1990	1998	1986	3641
671	20241209	094100	439585464	1990	1980	1990	1980	3089
672	20241209	094000	433460589	1980	1974	1982	1974	4138
673	20241209	093900	425267677	1970	1975	1980	1968	6201
674	20241209	093800	413048791	1980	1985	1985	1971	5628
675	20241209	093700	401933021	1985	1986	1986	1982	81
676	20241209	093600	401772243	1982	1987	1987	1980	768
677	20241209	093500	400250963	1989	1980	1990	1976	5621
678	20241209	093400	389096574	1982	1980	1982	1973	1166
679	20241209	093300	386793291	1975	1990	1990	1972	4320
680	20241209	093200	378232571	1987	1998	1998	1987	156
681	20241209	093100	377922407	1986	2010	2010	1985	3622
682	20241209	093000	370688703	2010	2030	2040	2005	1432
683	20241209	092900	367793788	2020	2015	2050	2010	2928
684	20241209	092800	361879888	2020	2010	2020	2000	1930
685	20241209	092700	357991533	2005	1990	2005	1985	4011
686	20241209	092600	349987696	1990	1981	1995	1970	8724
687	20241209	092500	332745967	1983	2010	2015	1983	6052
688	20241209	092400	320703848	2015	2030	2035	2005	3251
689	20241209	092300	314169568	2040	2050	2050	2010	3360
690	20241209	092200	307323723	2050	1993	2050	1993	5381
691	20241209	092100	296515515	1998	1983	2000	1981	562
692	20241209	092000	295397027	2000	1986	2000	1970	24307
693	20241209	091900	247242446	1986	2005	2005	1986	6362
694	20241209	091800	234579631	2005	2015	2015	2000	2346
695	20241209	091700	229875231	2015	1990	2015	1986	17362
696	20241209	091600	195232144	1999	1999	1999	1999	0
697	20241209	091500	195232144	1999	2055	2055	1999	19354
698	20241209	091400	156165705	2055	2095	2095	2055	2075
699	20241209	091300	151877480	2095	2085	2095	2075	232
700	20241209	091200	151394695	2095	2125	2140	2090	1003
701	20241209	091100	149271740	2145	2105	2145	2105	1002
702	20241209	091000	147139620	2085	2085	2095	2065	4816
703	20241209	090900	137110875	2085	2095	2110	2085	3668
704	20241209	090800	129453335	2095	2090	2105	2090	448
705	20241209	090700	128512420	2085	2085	2085	2075	469
706	20241209	090600	127536915	2075	2100	2150	2075	3717
707	20241209	090500	119618670	2100	2085	2110	2085	858
708	20241209	090400	117821350	2050	2165	2165	2020	14828
709	20241209	090300	87271055	2165	2180	2180	2165	512
710	20241209	090200	86157325	2175	2180	2185	2175	4446
711	20241209	090100	76465045	2180	2195	2195	2180	3578
712	20241209	090000	68611975	2195	2220	2220	2195	30895