KissMeData/053270/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	193700	191503377	1953	1953	1953	1953	425
3	20241206	193600	191503377	1953	1953	1953	1953	0
4	20241206	193500	191503377	1953	1953	1953	1953	0
5	20241206	193400	191503377	1953	1953	1953	1953	0
6	20241206	193300	191503377	1953	1953	1953	1953	0
7	20241206	193200	191503377	1953	1953	1953	1953	0
8	20241206	193100	191503377	1953	1953	1953	1953	0
9	20241206	193000	191503377	1953	1953	1953	1953	0
10	20241206	192900	191503377	1953	1953	1953	1953	0
11	20241206	192800	191503377	1953	1953	1953	1953	0
12	20241206	192700	191503377	1953	1953	1953	1953	0
13	20241206	192600	191503377	1953	1953	1953	1953	0
14	20241206	192500	191503377	1953	1953	1953	1953	0
15	20241206	192400	191503377	1953	1953	1953	1953	0
16	20241206	192300	191503377	1953	1953	1953	1953	0
17	20241206	192200	191503377	1953	1953	1953	1953	0
18	20241206	192100	191503377	1953	1953	1953	1953	0
19	20241206	192000	191503377	1953	1953	1953	1953	0
20	20241206	191900	191503377	1953	1953	1953	1953	0
21	20241206	191800	191503377	1953	1953	1953	1953	0
22	20241206	191700	191503377	1953	1953	1953	1953	0
23	20241206	191600	191503377	1953	1953	1953	1953	0
24	20241206	191500	191503377	1953	1953	1953	1953	0
25	20241206	191400	191503377	1953	1953	1953	1953	0
26	20241206	191300	191503377	1953	1953	1953	1953	0
27	20241206	191200	191503377	1953	1953	1953	1953	0
28	20241206	191100	191503377	1953	1953	1953	1953	0
29	20241206	191000	191503377	1953	1953	1953	1953	0
30	20241206	190900	191503377	1953	1953	1953	1953	0
31	20241206	190800	191503377	1953	1953	1953	1953	0
32	20241206	190700	191503377	1953	1953	1953	1953	425
33	20241206	190600	191503377	1953	1953	1953	1953	0
34	20241206	190500	191503377	1953	1953	1953	1953	0
35	20241206	190400	191503377	1953	1953	1953	1953	0
36	20241206	190300	191503377	1953	1953	1953	1953	0
37	20241206	190200	191503377	1953	1953	1953	1953	0
38	20241206	190100	191503377	1953	1953	1953	1953	0
39	20241206	190000	191503377	1953	1953	1953	1953	0
40	20241206	185900	191503377	1953	1953	1953	1953	0
41	20241206	185800	191503377	1953	1953	1953	1953	0
42	20241206	185700	191503377	1953	1953	1953	1953	0
43	20241206	185600	191503377	1953	1953	1953	1953	0
44	20241206	185500	191503377	1953	1953	1953	1953	0
45	20241206	185400	191503377	1953	1953	1953	1953	0
46	20241206	185300	191503377	1953	1953	1953	1953	0
47	20241206	185200	191503377	1953	1953	1953	1953	0
48	20241206	185100	191503377	1953	1953	1953	1953	0
49	20241206	185000	191503377	1953	1953	1953	1953	0
50	20241206	184900	191503377	1953	1953	1953	1953	0
51	20241206	184800	191503377	1953	1953	1953	1953	0
52	20241206	184700	191503377	1953	1953	1953	1953	0
53	20241206	184600	191503377	1953	1953	1953	1953	0
54	20241206	184500	191503377	1953	1953	1953	1953	0
55	20241206	184400	191503377	1953	1953	1953	1953	0
56	20241206	184300	191503377	1953	1953	1953	1953	0
57	20241206	184200	191503377	1953	1953	1953	1953	0
58	20241206	184100	191503377	1953	1953	1953	1953	0
59	20241206	184000	191503377	1953	1953	1953	1953	0
60	20241206	183900	191503377	1953	1953	1953	1953	0
61	20241206	183800	191503377	1953	1953	1953	1953	0
62	20241206	183700	191503377	1953	1953	1953	1953	425
63	20241206	183600	191503377	1953	1953	1953	1953	0
64	20241206	183500	191503377	1953	1953	1953	1953	0
65	20241206	183400	191503377	1953	1953	1953	1953	0
66	20241206	183300	191503377	1953	1953	1953	1953	0
67	20241206	183200	191503377	1953	1953	1953	1953	0
68	20241206	183100	191503377	1953	1953	1953	1953	0
69	20241206	183000	191503377	1953	1953	1953	1953	0
70	20241206	182900	191503377	1953	1953	1953	1953	0
71	20241206	182800	191503377	1953	1953	1953	1953	0
72	20241206	182700	191503377	1953	1953	1953	1953	0
73	20241206	182600	191503377	1953	1953	1953	1953	0
74	20241206	182500	191503377	1953	1953	1953	1953	0
75	20241206	182400	191503377	1953	1953	1953	1953	0
76	20241206	182300	191503377	1953	1953	1953	1953	0
77	20241206	182200	191503377	1953	1953	1953	1953	0
78	20241206	182100	191503377	1953	1953	1953	1953	0
79	20241206	182000	191503377	1953	1953	1953	1953	0
80	20241206	181900	191503377	1953	1953	1953	1953	0
81	20241206	181800	191503377	1953	1953	1953	1953	0
82	20241206	181700	191503377	1953	1953	1953	1953	0
83	20241206	181600	191503377	1953	1953	1953	1953	0
84	20241206	181500	191503377	1953	1953	1953	1953	0
85	20241206	181400	191503377	1953	1953	1953	1953	0
86	20241206	181300	191503377	1953	1953	1953	1953	0
87	20241206	181200	191503377	1953	1953	1953	1953	0
88	20241206	181100	191503377	1953	1953	1953	1953	0
89	20241206	181000	191503377	1953	1953	1953	1953	0
90	20241206	180900	191503377	1953	1953	1953	1953	0
91	20241206	180800	191503377	1953	1953	1953	1953	0
92	20241206	180700	191503377	1953	1953	1953	1953	425
93	20241206	180600	191503377	1953	1953	1953	1953	0
94	20241206	180500	191503377	1953	1953	1953	1953	0
95	20241206	180400	191503377	1953	1953	1953	1953	0
96	20241206	180300	191503377	1953	1953	1953	1953	0
97	20241206	180200	191503377	1953	1953	1953	1953	0
98	20241206	180100	191503377	1953	1953	1953	1953	0
99	20241206	180000	191503377	1953	1953	1953	1953	0
100	20241206	175900	191503377	1953	1953	1953	1953	0
101	20241206	175800	191503377	1953	1953	1953	1953	0
102	20241206	175700	191503377	1953	1953	1953	1953	0
103	20241206	175600	191503377	1953	1953	1953	1953	0
104	20241206	175500	191503377	1953	1953	1953	1953	0
105	20241206	175400	191503377	1953	1953	1953	1953	0
106	20241206	175300	191503377	1953	1953	1953	1953	0
107	20241206	175200	191503377	1953	1953	1953	1953	0
108	20241206	175100	191503377	1953	1953	1953	1953	0
109	20241206	175000	191503377	1953	1953	1953	1953	0
110	20241206	174900	191503377	1953	1953	1953	1953	0
111	20241206	174800	191503377	1953	1953	1953	1953	0
112	20241206	174700	191503377	1953	1953	1953	1953	0
113	20241206	174600	191503377	1953	1953	1953	1953	0
114	20241206	174500	191503377	1953	1953	1953	1953	0
115	20241206	174400	191503377	1953	1953	1953	1953	0
116	20241206	174300	191503377	1953	1953	1953	1953	0
117	20241206	174200	191503377	1953	1953	1953	1953	0
118	20241206	174100	191503377	1953	1953	1953	1953	0
119	20241206	174000	191503377	1953	1953	1953	1953	0
120	20241206	173900	191503377	1953	1953	1953	1953	0
121	20241206	173800	191503377	1953	1953	1953	1953	0
122	20241206	173700	191503377	1953	1953	1953	1953	425
123	20241206	173600	191503377	1953	1953	1953	1953	0
124	20241206	173500	191503377	1953	1953	1953	1953	0
125	20241206	173400	191503377	1953	1953	1953	1953	0
126	20241206	173300	191503377	1953	1953	1953	1953	0
127	20241206	173200	191503377	1953	1953	1953	1953	0
128	20241206	173100	191503377	1953	1953	1953	1953	0
129	20241206	173000	191503377	1953	1953	1953	1953	0
130	20241206	172900	191503377	1953	1953	1953	1953	0
131	20241206	172800	191503377	1953	1953	1953	1953	0
132	20241206	172700	191503377	1953	1953	1953	1953	0
133	20241206	172600	191503377	1953	1953	1953	1953	0
134	20241206	172500	191503377	1953	1953	1953	1953	0
135	20241206	172400	191503377	1953	1953	1953	1953	0
136	20241206	172300	191503377	1953	1953	1953	1953	0
137	20241206	172200	191503377	1953	1953	1953	1953	0
138	20241206	172100	191503377	1953	1953	1953	1953	0
139	20241206	172000	191503377	1953	1953	1953	1953	0
140	20241206	171900	191503377	1953	1953	1953	1953	0
141	20241206	171800	191503377	1953	1953	1953	1953	0
142	20241206	171700	191503377	1953	1953	1953	1953	0
143	20241206	171600	191503377	1953	1953	1953	1953	0
144	20241206	171500	191503377	1953	1953	1953	1953	0
145	20241206	171400	191503377	1953	1953	1953	1953	0
146	20241206	171300	191503377	1953	1953	1953	1953	0
147	20241206	171200	191503377	1953	1953	1953	1953	0
148	20241206	171100	191503377	1953	1953	1953	1953	0
149	20241206	171000	191503377	1953	1953	1953	1953	0
150	20241206	170900	191503377	1953	1953	1953	1953	0
151	20241206	170800	191503377	1953	1953	1953	1953	0
152	20241206	170700	191503377	1953	1953	1953	1953	425
153	20241206	170600	191503377	1953	1953	1953	1953	0
154	20241206	170500	191503377	1953	1953	1953	1953	0
155	20241206	170400	191503377	1953	1953	1953	1953	0
156	20241206	170300	191503377	1953	1953	1953	1953	0
157	20241206	170200	191503377	1953	1953	1953	1953	0
158	20241206	170100	191503377	1953	1953	1953	1953	0
159	20241206	170000	191503377	1953	1953	1953	1953	0
160	20241206	165900	191503377	1953	1953	1953	1953	0
161	20241206	165800	191503377	1953	1953	1953	1953	0
162	20241206	165700	191503377	1953	1953	1953	1953	0
163	20241206	165600	191503377	1953	1953	1953	1953	0
164	20241206	165500	191503377	1953	1953	1953	1953	0
165	20241206	165400	191503377	1953	1953	1953	1953	0
166	20241206	165300	191503377	1953	1953	1953	1953	0
167	20241206	165200	191503377	1953	1953	1953	1953	0
168	20241206	165100	191503377	1953	1953	1953	1953	0
169	20241206	165000	191503377	1953	1953	1953	1953	0
170	20241206	164900	191503377	1953	1953	1953	1953	0
171	20241206	164800	191503377	1953	1953	1953	1953	0
172	20241206	164700	191503377	1953	1953	1953	1953	0
173	20241206	164600	191503377	1953	1953	1953	1953	0
174	20241206	164500	191503377	1953	1953	1953	1953	0
175	20241206	164400	191503377	1953	1953	1953	1953	0
176	20241206	164300	191503377	1953	1953	1953	1953	0
177	20241206	164200	191503377	1953	1953	1953	1953	0
178	20241206	164100	191503377	1953	1953	1953	1953	0
179	20241206	164000	191503377	1953	1953	1953	1953	0
180	20241206	163900	191503377	1953	1953	1953	1953	0
181	20241206	163800	191503377	1953	1953	1953	1953	0
182	20241206	163700	191503377	1953	1953	1953	1953	425
183	20241206	163600	191503377	1953	1953	1953	1953	0
184	20241206	163500	191503377	1953	1953	1953	1953	0
185	20241206	163400	191503377	1953	1953	1953	1953	0
186	20241206	163300	191503377	1953	1953	1953	1953	0
187	20241206	163200	191503377	1953	1953	1953	1953	0
188	20241206	163100	191503377	1953	1953	1953	1953	0
189	20241206	163000	191503377	1953	1953	1953	1953	0
190	20241206	162900	191503377	1953	1953	1953	1953	0
191	20241206	162800	191503377	1953	1953	1953	1953	0
192	20241206	162700	191503377	1953	1953	1953	1953	0
193	20241206	162600	191503377	1953	1953	1953	1953	0
194	20241206	162500	191503377	1953	1953	1953	1953	0
195	20241206	162400	191503377	1953	1953	1953	1953	0
196	20241206	162300	191503377	1953	1953	1953	1953	0
197	20241206	162200	191503377	1953	1953	1953	1953	0
198	20241206	162100	191503377	1953	1953	1953	1953	0
199	20241206	162000	191503377	1953	1953	1953	1953	0
200	20241206	161900	191503377	1953	1953	1953	1953	0
201	20241206	161800	191503377	1953	1953	1953	1953	0
202	20241206	161700	191503377	1953	1953	1953	1953	0
203	20241206	161600	191503377	1953	1953	1953	1953	0
204	20241206	161500	191503377	1953	1953	1953	1953	0
205	20241206	161400	191503377	1953	1953	1953	1953	0
206	20241206	161300	191503377	1953	1953	1953	1953	0
207	20241206	161200	191503377	1953	1953	1953	1953	0
208	20241206	161100	191503377	1953	1953	1953	1953	0
209	20241206	161000	191503377	1953	1953	1953	1953	0
210	20241206	160900	191503377	1953	1953	1953	1953	0
211	20241206	160800	191503377	1953	1953	1953	1953	0
212	20241206	160700	191503377	1953	1953	1953	1953	425
213	20241206	160600	191503377	1953	1953	1953	1953	0
214	20241206	160500	191503377	1953	1953	1953	1953	0
215	20241206	160400	191503377	1953	1953	1953	1953	0
216	20241206	160300	191503377	1953	1953	1953	1953	0
217	20241206	160200	191503377	1953	1953	1953	1953	0
218	20241206	160100	191503377	1953	1953	1953	1953	0
219	20241206	160000	191503377	1953	1953	1953	1953	0
220	20241206	155900	191503377	1953	1953	1953	1953	0
221	20241206	155800	191503377	1953	1953	1953	1953	0
222	20241206	155700	191503377	1953	1953	1953	1953	0
223	20241206	155600	191503377	1953	1953	1953	1953	0
224	20241206	155500	191503377	1953	1953	1953	1953	0
225	20241206	155400	191503377	1953	1953	1953	1953	0
226	20241206	155300	191503377	1953	1953	1953	1953	0
227	20241206	155200	191503377	1953	1953	1953	1953	0
228	20241206	155100	191503377	1953	1953	1953	1953	0
229	20241206	155000	191503377	1953	1953	1953	1953	0
230	20241206	154900	191503377	1953	1953	1953	1953	0
231	20241206	154800	191503377	1953	1953	1953	1953	0
232	20241206	154700	191503377	1953	1953	1953	1953	0
233	20241206	154600	191503377	1953	1953	1953	1953	0
234	20241206	154500	191503377	1953	1953	1953	1953	0
235	20241206	154400	191503377	1953	1953	1953	1953	0
236	20241206	154300	191503377	1953	1953	1953	1953	0
237	20241206	154200	191503377	1953	1953	1953	1953	0
238	20241206	154100	191503377	1953	1953	1953	1953	0
239	20241206	154000	191503377	1953	1953	1953	1953	0
240	20241206	153900	191503377	1953	1953	1953	1953	0
241	20241206	153800	191503377	1953	1953	1953	1953	0
242	20241206	153700	191503377	1953	1953	1953	1953	425
243	20241206	153600	191503377	1953	1953	1953	1953	0
244	20241206	153500	191503377	1953	1953	1953	1953	0
245	20241206	153400	191503377	1953	1953	1953	1953	0
246	20241206	153300	191503377	1953	1953	1953	1953	0
247	20241206	153200	191503377	1953	1953	1953	1953	0
248	20241206	153100	191503377	1953	1953	1953	1953	0
249	20241206	153000	191503377	1953	1953	1953	1953	425
250	20241206	152900	190673352	1954	1954	1954	1954	0
251	20241206	152800	190673352	1954	1954	1954	1954	0
252	20241206	152700	190673352	1954	1954	1954	1954	0
253	20241206	152600	190673352	1954	1954	1954	1954	0
254	20241206	152500	190673352	1954	1954	1954	1954	0
255	20241206	152400	190673352	1954	1954	1954	1954	0
256	20241206	152300	190673352	1954	1954	1954	1954	0
257	20241206	152200	190673352	1954	1954	1954	1954	0
258	20241206	152100	190673352	1954	1954	1954	1954	0
259	20241206	152000	190673352	1954	1954	1954	1954	0
260	20241206	151900	190673352	1954	1954	1954	1954	2
261	20241206	151800	190669444	1954	1954	1954	1954	0
262	20241206	151700	190669444	1954	1954	1954	1954	0
263	20241206	151600	190669444	1954	1954	1954	1954	0
264	20241206	151500	190669444	1954	1954	1954	1954	20
265	20241206	151400	190630364	1941	1950	1950	1941	342
266	20241206	151300	189965385	1950	1950	1950	1950	89
267	20241206	151200	189791835	1954	1954	1954	1954	30
268	20241206	151100	189733215	1954	1955	1955	1954	266
269	20241206	151000	189213285	1959	1960	1960	1959	70
270	20241206	150900	189076105	1960	1960	1960	1960	10
271	20241206	150800	189056505	1962	1962	1962	1962	15
272	20241206	150700	189027075	1965	1965	1965	1965	3
273	20241206	150600	189021180	1974	1970	1974	1970	52
274	20241206	150500	188918736	1970	1970	1970	1970	2
275	20241206	150400	188914796	1974	1974	1974	1974	0
276	20241206	150300	188914796	1974	1974	1974	1974	0
277	20241206	150200	188914796	1974	1975	1975	1965	12
278	20241206	150100	188891197	1975	1975	1975	1975	200
279	20241206	150000	188496197	1975	1970	1975	1970	11
280	20241206	145900	188474522	1975	1975	1975	1975	1
281	20241206	145800	188472547	1955	1948	1955	1948	3519
282	20241206	145700	181612262	1948	1944	1948	1944	1511
283	20241206	145600	178673240	1944	1944	1944	1944	1
284	20241206	145500	178671296	1944	1944	1944	1944	0
285	20241206	145400	178671296	1944	1944	1944	1944	0
286	20241206	145300	178671296	1944	1944	1944	1944	0
287	20241206	145200	178671296	1944	1944	1944	1944	0
288	20241206	145100	178671296	1944	1944	1944	1944	71
289	20241206	145000	178533272	1941	1944	1944	1941	31
290	20241206	144900	178473098	1943	1943	1943	1943	47
291	20241206	144800	178381777	1944	1944	1944	1944	0
292	20241206	144700	178381777	1944	1944	1944	1944	0
293	20241206	144600	178381777	1944	1944	1944	1944	0
294	20241206	144500	178381777	1944	1944	1944	1944	410
295	20241206	144400	177584737	1945	1945	1945	1945	0
296	20241206	144300	177584737	1945	1945	1945	1945	0
297	20241206	144200	177584737	1945	1945	1945	1945	254
298	20241206	144100	177090707	1948	1946	1948	1946	691
299	20241206	144000	175744663	1948	1948	1948	1948	0
300	20241206	143900	175744663	1948	1948	1948	1948	0
301	20241206	143800	175744663	1948	1948	1948	1948	1
302	20241206	143700	175742715	1949	1949	1949	1949	0
303	20241206	143600	175742715	1949	1949	1949	1949	0
304	20241206	143500	175742715	1949	1949	1949	1939	55
305	20241206	143400	175635600	1949	1949	1949	1949	1
306	20241206	143300	175633651	1940	1948	1949	1940	34
307	20241206	143200	175567658	1948	1947	1948	1947	1000
308	20241206	143100	173620161	1947	1947	1947	1947	1
309	20241206	143000	173618214	1945	1947	1947	1945	56
310	20241206	142900	173509202	1949	1949	1949	1949	0
311	20241206	142800	173509202	1949	1949	1949	1949	94
312	20241206	142700	173325996	1949	1940	1949	1934	1852
313	20241206	142600	169733398	1940	1940	1940	1940	0
314	20241206	142500	169733398	1940	1940	1940	1940	0
315	20241206	142400	169733398	1940	1940	1940	1940	0
316	20241206	142300	169733398	1940	1940	1940	1940	1
317	20241206	142200	169731458	1939	1939	1939	1939	500
318	20241206	142100	168761958	1940	1940	1940	1940	0
319	20241206	142000	168761958	1940	1940	1940	1940	0
320	20241206	141900	168761958	1940	1940	1940	1933	1103
321	20241206	141800	166626838	1935	1935	1935	1933	1224
322	20241206	141700	164259798	1935	1935	1935	1935	1
323	20241206	141600	164257863	1934	1933	1934	1933	539
324	20241206	141500	163215467	1934	1934	1934	1934	1
325	20241206	141400	163213533	1933	1933	1933	1933	499
326	20241206	141300	162248966	1933	1930	1933	1930	5
327	20241206	141200	162239313	1930	1930	1930	1930	927
328	20241206	141100	160450203	1930	1927	1930	1927	1062
329	20241206	141000	158402376	1927	1927	1927	1927	0
330	20241206	140900	158402376	1927	1927	1927	1927	5
331	20241206	140800	158392741	1927	1926	1927	1926	707
332	20241206	140700	157031046	1926	1926	1926	1926	0
333	20241206	140600	157031046	1926	1926	1926	1926	0
334	20241206	140500	157031046	1926	1926	1926	1926	1
335	20241206	140400	157029120	1926	1926	1926	1926	0
336	20241206	140300	157029120	1926	1926	1926	1926	14
337	20241206	140200	157002156	1926	1926	1926	1926	0
338	20241206	140100	157002156	1926	1926	1926	1926	1
339	20241206	140000	157000230	1925	1925	1925	1925	0
340	20241206	135900	157000230	1925	1925	1925	1925	31
341	20241206	135800	156940555	1926	1926	1926	1926	0
342	20241206	135700	156940555	1926	1926	1926	1926	0
343	20241206	135600	156940555	1926	1926	1926	1926	0
344	20241206	135500	156940555	1926	1926	1926	1926	0
345	20241206	135400	156940555	1926	1926	1926	1926	1
346	20241206	135300	156938629	1926	1926	1926	1926	0
347	20241206	135200	156938629	1926	1926	1926	1926	0
348	20241206	135100	156938629	1926	1926	1926	1926	0
349	20241206	135000	156938629	1926	1926	1926	1926	0
350	20241206	134900	156938629	1926	1926	1926	1926	0
351	20241206	134800	156938629	1926	1926	1926	1926	28
352	20241206	134700	156884701	1929	1929	1929	1929	0
353	20241206	134600	156884701	1929	1929	1929	1929	0
354	20241206	134500	156884701	1929	1926	1929	1926	8
355	20241206	134400	156869290	1926	1926	1926	1926	893
356	20241206	134300	155149372	1926	1926	1926	1926	57
357	20241206	134200	155039590	1926	1929	1929	1926	41
358	20241206	134100	154960594	1929	1929	1929	1929	1
359	20241206	134000	154958665	1925	1925	1925	1925	0
360	20241206	133900	154958665	1925	1925	1925	1925	57
361	20241206	133800	154848940	1925	1924	1925	1924	606
362	20241206	133700	153682497	1924	1924	1924	1924	1
363	20241206	133600	153680573	1921	1921	1921	1921	4
364	20241206	133500	153672889	1921	1920	1921	1920	613
365	20241206	133400	152495373	1921	1921	1921	1921	5
366	20241206	133300	152485768	1921	1921	1921	1921	11
367	20241206	133200	152464637	1920	1920	1920	1920	100
368	20241206	133100	152272637	1921	1921	1921	1921	10
369	20241206	133000	152253427	1921	1920	1921	1920	59
370	20241206	132900	152140146	1920	1920	1920	1920	100
371	20241206	132800	151948146	1921	1919	1921	1919	582
372	20241206	132700	150830656	1919	1919	1920	1919	1583
373	20241206	132600	147792869	1921	1919	1921	1919	59
374	20241206	132500	147679646	1919	1920	1920	1919	31
375	20241206	132400	147620147	1920	1920	1920	1920	1599
376	20241206	132300	144550067	1921	1921	1921	1921	10
377	20241206	132200	144530857	1921	1921	1921	1921	0
378	20241206	132100	144530857	1921	1921	1921	1921	42
379	20241206	132000	144450175	1924	1924	1924	1924	5
380	20241206	131900	144440555	1925	1925	1925	1925	0
381	20241206	131800	144440555	1925	1925	1925	1925	0
382	20241206	131700	144440555	1925	1921	1925	1921	59
383	20241206	131600	144327212	1929	1929	1929	1929	0
384	20241206	131500	144327212	1929	1929	1929	1929	0
385	20241206	131400	144327212	1929	1929	1929	1929	0
386	20241206	131300	144327212	1929	1929	1929	1929	1
387	20241206	131200	144325283	1919	1929	1929	1919	59
388	20241206	131100	144212052	1920	1920	1920	1920	0
389	20241206	131000	144212052	1920	1921	1921	1920	493
390	20241206	130900	143265432	1921	1921	1921	1921	65
391	20241206	130800	143140567	1920	1920	1921	1920	90
392	20241206	130700	142967766	1921	1921	1921	1921	113
393	20241206	130600	142750693	1921	1921	1921	1921	0
394	20241206	130500	142750693	1921	1921	1921	1921	0
395	20241206	130400	142750693	1921	1920	1921	1920	101
396	20241206	130300	142556772	1921	1921	1921	1921	10
397	20241206	130200	142537562	1934	1934	1934	1934	0
398	20241206	130100	142537562	1934	1934	1934	1934	0
399	20241206	130000	142537562	1934	1920	1934	1920	52
400	20241206	125900	142437708	1920	1920	1920	1920	7
401	20241206	125800	142424268	1927	1927	1927	1927	0
402	20241206	125700	142424268	1927	1927	1927	1927	0
403	20241206	125600	142424268	1927	1919	1927	1919	111
404	20241206	125500	142210819	1919	1919	1919	1919	2
405	20241206	125400	142206981	1926	1926	1926	1926	1
406	20241206	125300	142205055	1919	1919	1919	1919	0
407	20241206	125200	142205055	1919	1919	1919	1919	210
408	20241206	125100	141802065	1919	1928	1928	1919	32
409	20241206	125000	141740648	1919	1919	1919	1919	1058
410	20241206	124900	139710346	1930	1930	1930	1930	0
411	20241206	124800	139710346	1930	1930	1930	1930	0
412	20241206	124700	139710346	1930	1930	1930	1930	1
413	20241206	124600	139708416	1919	1919	1919	1919	58
414	20241206	124500	139597114	1930	1930	1930	1930	0
415	20241206	124400	139597114	1930	1930	1930	1930	0
416	20241206	124300	139597114	1930	1920	1930	1919	601
417	20241206	124200	138443294	1930	1930	1930	1930	1
418	20241206	124100	138441364	1920	1930	1930	1920	258
419	20241206	124000	137944004	1930	1930	1930	1930	0
420	20241206	123900	137944004	1930	1930	1930	1930	1
421	20241206	123800	137942074	1920	1920	1920	1920	0
422	20241206	123700	137942074	1920	1930	1930	1920	59
423	20241206	123600	137828784	1920	1920	1920	1920	0
424	20241206	123500	137828784	1920	1920	1920	1920	0
425	20241206	123400	137828784	1920	1920	1920	1920	31
426	20241206	123300	137769264	1930	1930	1930	1920	7
427	20241206	123200	137755804	1930	1920	1930	1920	59
428	20241206	123100	137642514	1930	1930	1930	1930	0
429	20241206	123000	137642514	1930	1930	1930	1930	0
430	20241206	122900	137642514	1930	1930	1930	1930	0
431	20241206	122800	137642514	1930	1920	1930	1919	265
432	20241206	122700	137133762	1920	1920	1920	1920	1444
433	20241206	122600	134361282	1921	1921	1921	1921	11
434	20241206	122500	134340151	1921	1921	1921	1921	0
435	20241206	122400	134340151	1921	1921	1921	1920	102
436	20241206	122300	134144309	1920	1921	1921	1920	59
437	20241206	122200	134031028	1920	1920	1920	1920	0
438	20241206	122100	134031028	1920	1920	1920	1920	32
439	20241206	122000	133969588	1921	1921	1921	1921	486
440	20241206	121900	133035982	1921	1921	1921	1921	58
441	20241206	121800	132924564	1921	1921	1921	1921	0
442	20241206	121700	132924564	1921	1921	1921	1921	31
443	20241206	121600	132865013	1921	1921	1921	1921	0
444	20241206	121500	132865013	1921	1921	1921	1921	58
445	20241206	121400	132753595	1920	1920	1920	1920	0
446	20241206	121300	132753595	1920	1920	1920	1920	0
447	20241206	121200	132753595	1920	1920	1920	1920	0
448	20241206	121100	132753595	1920	1920	1920	1920	0
449	20241206	121000	132753595	1920	1920	1920	1920	58
450	20241206	120900	132642235	1920	1920	1920	1920	0
451	20241206	120800	132642235	1920	1925	1925	1920	735
452	20241206	120700	131228467	1925	1925	1925	1925	381
453	20241206	120600	130495042	1925	1925	1925	1925	58
454	20241206	120500	130383392	1933	1933	1933	1933	0
455	20241206	120400	130383392	1933	1933	1933	1933	200
456	20241206	120300	129996792	1925	1925	1925	1925	0
457	20241206	120200	129996792	1925	1925	1925	1925	0
458	20241206	120100	129996792	1925	1925	1925	1925	59
459	20241206	120000	129883217	1925	1925	1925	1925	31
460	20241206	115900	129823542	1935	1935	1935	1935	0
461	20241206	115800	129823542	1935	1935	1935	1935	0
462	20241206	115700	129823542	1935	1925	1935	1925	59
463	20241206	115600	129709957	1935	1935	1935	1935	0
464	20241206	115500	129709957	1935	1935	1935	1935	0
465	20241206	115400	129709957	1935	1935	1935	1935	1
466	20241206	115300	129708022	1925	1925	1925	1925	3
467	20241206	115200	129702247	1935	1935	1935	1925	60
468	20241206	115100	129586727	1928	1929	1935	1928	188
469	20241206	115000	129224217	1937	1937	1937	1937	0
470	20241206	114900	129224217	1937	1930	1937	1930	28
471	20241206	114800	129170170	1930	1931	1931	1930	191
472	20241206	114700	128801380	1931	1931	1933	1931	506
473	20241206	114600	127824292	1933	1933	1933	1933	8
474	20241206	114500	127808828	1933	1933	1933	1933	1
475	20241206	114400	127806895	1931	1933	1933	1931	50
476	20241206	114300	127710343	1931	1931	1931	1931	89
477	20241206	114200	127538484	1933	1933	1933	1933	325
478	20241206	114100	126910259	1938	1938	1938	1938	0
479	20241206	114000	126910259	1938	1931	1938	1931	2
480	20241206	113900	126906390	1938	1931	1938	1931	59
481	20241206	113800	126792454	1938	1938	1938	1938	514
482	20241206	113700	125796322	1938	1938	1938	1938	0
483	20241206	113600	125796322	1938	1938	1938	1938	0
484	20241206	113500	125796322	1938	1938	1938	1938	5
485	20241206	113400	125786632	1940	1945	1945	1940	400
486	20241206	113300	125010627	1945	1945	1945	1945	2
487	20241206	113200	125006737	1945	1945	1945	1945	3
488	20241206	113100	125000902	1939	1938	1939	1938	518
489	20241206	113000	123996971	1938	1931	1938	1931	59
490	20241206	112900	123883035	1938	1938	1938	1938	2
491	20241206	112800	123879159	1929	1929	1929	1929	0
492	20241206	112700	123879159	1929	1929	1929	1929	0
493	20241206	112600	123879159	1929	1928	1929	1928	89
494	20241206	112500	123707536	1938	1938	1938	1938	1
495	20241206	112400	123705598	1938	1938	1938	1938	25
496	20241206	112300	123657148	1938	1938	1938	1938	0
497	20241206	112200	123657148	1938	1938	1938	1938	506
498	20241206	112100	122676520	1939	1938	1945	1938	625
499	20241206	112000	121464657	1938	1936	1938	1936	117
500	20241206	111900	121238141	1938	1938	1938	1938	0
501	20241206	111800	121238141	1938	1938	1938	1938	0
502	20241206	111700	121238141	1938	1925	1938	1925	59
503	20241206	111600	121124553	1938	1938	1938	1938	0
504	20241206	111500	121124553	1938	1938	1938	1938	15
505	20241206	111400	121095483	1936	1936	1936	1936	0
506	20241206	111300	121095483	1936	1936	1936	1936	3
507	20241206	111200	121089675	1924	1924	1924	1924	58
508	20241206	111100	120978083	1938	1938	1938	1938	0
509	20241206	111000	120978083	1938	1938	1938	1938	1
510	20241206	110900	120976145	1924	1938	1938	1924	32
511	20241206	110800	120914563	1923	1945	1945	1923	66
512	20241206	110700	120787483	1945	1936	1945	1936	550
513	20241206	110600	119721845	1937	1937	1937	1937	0
514	20241206	110500	119721845	1937	1944	1944	1937	501
515	20241206	110400	118751401	1946	1946	1946	1946	1
516	20241206	110300	118749455	1917	1917	1917	1917	58
517	20241206	110200	118638269	1947	1916	1947	1916	101
518	20241206	110100	118444722	1949	1912	1949	1911	980
519	20241206	110000	116570226	1909	1909	1909	1909	0
520	20241206	105900	116570226	1909	1922	1950	1909	130
521	20241206	105800	116321092	1922	1923	1923	1906	3763
522	20241206	105700	109088963	1922	1922	1922	1922	0
523	20241206	105600	109088963	1922	1953	1953	1922	1751
524	20241206	105500	105723510	1953	1922	1953	1922	564
525	20241206	105400	104639471	1953	1935	1953	1922	1248
526	20241206	105300	102240232	1937	1940	1940	1937	1132
527	20241206	105200	100047182	1940	1941	1953	1940	78
528	20241206	105100	99895804	1955	1955	1955	1955	0
529	20241206	105000	99895804	1955	1949	1955	1941	4757
530	20241206	104900	90639300	1956	1956	1956	1956	1
531	20241206	104800	90637344	1949	1949	1949	1949	0
532	20241206	104700	90637344	1949	1949	1949	1949	300
533	20241206	104600	90052644	1956	1948	1956	1948	59
534	20241206	104500	89937704	1957	1957	1957	1957	1
535	20241206	104400	89935747	1962	1962	1962	1962	0
536	20241206	104300	89935747	1962	1962	1962	1962	1
537	20241206	104200	89933785	1967	1967	1967	1967	4
538	20241206	104100	89925917	1948	1967	1967	1948	78
539	20241206	104000	89773593	1967	1967	1967	1967	1
540	20241206	103900	89771626	1969	1948	1969	1948	163
541	20241206	103800	89454081	1948	1948	1948	1948	3
542	20241206	103700	89448237	1948	1948	1948	1948	296
543	20241206	103600	88871629	1969	1969	1969	1969	1
544	20241206	103500	88869660	1946	1969	1969	1946	32
545	20241206	103400	88807365	1948	1946	1948	1946	139
546	20241206	103300	88536595	1946	1946	1946	1946	0
547	20241206	103200	88536595	1946	1946	1946	1946	58
548	20241206	103100	88423727	1946	1946	1946	1946	42
549	20241206	103000	88341995	1970	1970	1970	1970	0
550	20241206	102900	88341995	1970	1970	1970	1970	1
551	20241206	102800	88340025	1970	1945	1970	1945	59
552	20241206	102700	88225245	1971	1971	1971	1971	1
553	20241206	102600	88223274	1945	1945	1945	1945	6911
554	20241206	102500	74781379	1945	1945	1945	1945	701
555	20241206	102400	73417934	1954	1954	1954	1954	1
556	20241206	102300	73415980	1954	1951	1954	1950	414
557	20241206	102200	72608336	1954	1958	1958	1954	2949
558	20241206	102100	66837761	1958	1958	1958	1958	0
559	20241206	102000	66837761	1958	1958	1958	1958	0
560	20241206	101900	66837761	1958	1974	1974	1958	401
561	20241206	101800	66052498	1959	1959	1959	1959	31
562	20241206	101700	65991769	1976	1976	1976	1976	0
563	20241206	101600	65991769	1976	1976	1976	1976	0
564	20241206	101500	65991769	1976	1976	1976	1976	0
565	20241206	101400	65991769	1976	1976	1976	1976	0
566	20241206	101300	65991769	1976	1976	1976	1976	0
567	20241206	101200	65991769	1976	1957	1976	1957	2
568	20241206	101100	65987836	1957	1957	1957	1957	126
569	20241206	101000	65741254	1958	1978	1978	1958	200
570	20241206	100900	65349254	1979	1979	1979	1979	1
571	20241206	100800	65347275	1960	1971	1971	1960	5176
572	20241206	100700	55182424	1979	1972	1979	1971	601
573	20241206	100600	53997312	1980	1980	1980	1980	0
574	20241206	100500	53997312	1980	1980	1980	1980	0
575	20241206	100400	53997312	1980	1980	1980	1980	1
576	20241206	100300	53995332	1971	1972	1972	1971	1496
577	20241206	100200	51045375	1972	1972	1972	1972	0
578	20241206	100100	51045375	1972	1979	1979	1972	231
579	20241206	100000	50588443	1980	1980	1980	1980	0
580	20241206	095900	50588443	1980	1980	1980	1980	0
581	20241206	095800	50588443	1980	1980	1980	1980	0
582	20241206	095700	50588443	1980	1980	1980	1980	1
583	20241206	095600	50586463	1972	1972	1972	1972	80
584	20241206	095500	50428703	1980	1980	1980	1980	0
585	20241206	095400	50428703	1980	1980	1980	1980	0
586	20241206	095300	50428703	1980	1980	1980	1980	0
587	20241206	095200	50428703	1980	1980	1980	1980	0
588	20241206	095100	50428703	1980	1980	1980	1980	200
589	20241206	095000	50032703	1980	1980	1980	1980	0
590	20241206	094900	50032703	1980	1980	1980	1980	9
591	20241206	094800	50014883	1981	1981	1981	1981	0
592	20241206	094700	50014883	1981	1981	1981	1981	1
593	20241206	094600	50012902	1981	1981	1981	1981	112
594	20241206	094500	49791030	1981	1981	1981	1981	1
595	20241206	094400	49789049	1981	1972	1981	1971	32
596	20241206	094300	49725947	1981	1981	1981	1981	4
597	20241206	094200	49718023	1981	1980	1981	1980	203
598	20241206	094100	49316080	1981	1981	1981	1981	0
599	20241206	094000	49316080	1981	1981	1981	1981	0
600	20241206	093900	49316080	1981	1981	1981	1981	0
601	20241206	093800	49316080	1981	1980	1981	1980	381
602	20241206	093700	48561559	1982	1982	1982	1982	0
603	20241206	093600	48561559	1982	1982	1982	1982	0
604	20241206	093500	48561559	1982	1980	1982	1980	4
605	20241206	093400	48553635	1982	1982	1982	1982	46
606	20241206	093300	48462463	1982	1982	1982	1970	468
607	20241206	093200	47540371	1982	1970	1982	1970	121
608	20241206	093100	47301989	1970	1970	1970	1970	1
609	20241206	093000	47300019	1983	1978	1983	1969	2173
610	20241206	092900	43007768	1983	1983	1983	1978	1942
611	20241206	092800	39162027	1983	1983	1983	1983	10
612	20241206	092700	39142197	1983	1983	1983	1981	46
613	20241206	092600	39051041	1983	1992	1992	1983	1146
614	20241206	092500	36778371	1992	1992	1992	1992	503
615	20241206	092400	35776395	1992	1992	1992	1992	1
616	20241206	092300	35774403	1992	1987	1992	1984	2818
617	20241206	092200	30179545	1992	1988	1992	1988	1048
618	20241206	092100	28096117	1992	1990	1992	1988	54
619	20241206	092000	27988697	1992	1993	1993	1992	91
620	20241206	091900	27807415	1993	1993	1993	1993	11
621	20241206	091800	27785492	1993	1993	1993	1993	1
622	20241206	091700	27783499	1993	1992	1993	1992	2003
623	20241206	091600	23791693	1992	1992	1992	1992	1
624	20241206	091500	23789701	1992	1992	1992	1992	11
625	20241206	091400	23767789	1994	1994	1994	1994	0
626	20241206	091300	23767789	1994	1994	1994	1994	0
627	20241206	091200	23767789	1994	1994	1994	1994	0
628	20241206	091100	23767789	1994	1994	1994	1994	0
629	20241206	091000	23767789	1994	1994	1994	1994	0
630	20241206	090900	23767789	1994	1994	1994	1987	11
631	20241206	090800	23745918	1985	1987	1994	1985	3943
632	20241206	090700	15917029	1994	1995	1995	1994	503
633	20241206	090600	14913546	1995	1986	1995	1986	995
634	20241206	090500	12937458	1995	1995	1995	1995	1
635	20241206	090400	12935463	1997	1993	1997	1989	2356
636	20241206	090300	8245353	1998	1998	1998	1992	1004
637	20241206	090200	6245373	1998	1998	1998	1993	388
638	20241206	090100	5472074	1999	1999	1999	1999	410
639	20241206	090000	4652484	2000	1993	2000	1993	2334