KissMeData/291230/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	210900	919771828	1931	1931	1931	1931	10852
3	20241206	210800	919771828	1931	1931	1931	1931	0
4	20241206	210700	919771828	1931	1931	1931	1931	0
5	20241206	210600	919771828	1931	1931	1931	1931	0
6	20241206	210500	919771828	1931	1931	1931	1931	0
7	20241206	210400	919771828	1931	1931	1931	1931	0
8	20241206	210300	919771828	1931	1931	1931	1931	0
9	20241206	210200	919771828	1931	1931	1931	1931	0
10	20241206	210100	919771828	1931	1931	1931	1931	0
11	20241206	210000	919771828	1931	1931	1931	1931	0
12	20241206	205900	919771828	1931	1931	1931	1931	0
13	20241206	205800	919771828	1931	1931	1931	1931	0
14	20241206	205700	919771828	1931	1931	1931	1931	0
15	20241206	205600	919771828	1931	1931	1931	1931	0
16	20241206	205500	919771828	1931	1931	1931	1931	0
17	20241206	205400	919771828	1931	1931	1931	1931	0
18	20241206	205300	919771828	1931	1931	1931	1931	0
19	20241206	205200	919771828	1931	1931	1931	1931	0
20	20241206	205100	919771828	1931	1931	1931	1931	0
21	20241206	205000	919771828	1931	1931	1931	1931	0
22	20241206	204900	919771828	1931	1931	1931	1931	0
23	20241206	204800	919771828	1931	1931	1931	1931	0
24	20241206	204700	919771828	1931	1931	1931	1931	0
25	20241206	204600	919771828	1931	1931	1931	1931	0
26	20241206	204500	919771828	1931	1931	1931	1931	0
27	20241206	204400	919771828	1931	1931	1931	1931	0
28	20241206	204300	919771828	1931	1931	1931	1931	0
29	20241206	204200	919771828	1931	1931	1931	1931	0
30	20241206	204100	919771828	1931	1931	1931	1931	0
31	20241206	204000	919771828	1931	1931	1931	1931	0
32	20241206	203900	919771828	1931	1931	1931	1931	10852
33	20241206	203800	919771828	1931	1931	1931	1931	0
34	20241206	203700	919771828	1931	1931	1931	1931	0
35	20241206	203600	919771828	1931	1931	1931	1931	0
36	20241206	203500	919771828	1931	1931	1931	1931	0
37	20241206	203400	919771828	1931	1931	1931	1931	0
38	20241206	203300	919771828	1931	1931	1931	1931	0
39	20241206	203200	919771828	1931	1931	1931	1931	0
40	20241206	203100	919771828	1931	1931	1931	1931	0
41	20241206	203000	919771828	1931	1931	1931	1931	0
42	20241206	202900	919771828	1931	1931	1931	1931	0
43	20241206	202800	919771828	1931	1931	1931	1931	0
44	20241206	202700	919771828	1931	1931	1931	1931	0
45	20241206	202600	919771828	1931	1931	1931	1931	0
46	20241206	202500	919771828	1931	1931	1931	1931	0
47	20241206	202400	919771828	1931	1931	1931	1931	0
48	20241206	202300	919771828	1931	1931	1931	1931	0
49	20241206	202200	919771828	1931	1931	1931	1931	0
50	20241206	202100	919771828	1931	1931	1931	1931	0
51	20241206	202000	919771828	1931	1931	1931	1931	0
52	20241206	201900	919771828	1931	1931	1931	1931	0
53	20241206	201800	919771828	1931	1931	1931	1931	0
54	20241206	201700	919771828	1931	1931	1931	1931	0
55	20241206	201600	919771828	1931	1931	1931	1931	0
56	20241206	201500	919771828	1931	1931	1931	1931	0
57	20241206	201400	919771828	1931	1931	1931	1931	0
58	20241206	201300	919771828	1931	1931	1931	1931	0
59	20241206	201200	919771828	1931	1931	1931	1931	0
60	20241206	201100	919771828	1931	1931	1931	1931	0
61	20241206	201000	919771828	1931	1931	1931	1931	0
62	20241206	200900	919771828	1931	1931	1931	1931	10852
63	20241206	200800	919771828	1931	1931	1931	1931	0
64	20241206	200700	919771828	1931	1931	1931	1931	0
65	20241206	200600	919771828	1931	1931	1931	1931	0
66	20241206	200500	919771828	1931	1931	1931	1931	0
67	20241206	200400	919771828	1931	1931	1931	1931	0
68	20241206	200300	919771828	1931	1931	1931	1931	0
69	20241206	200200	919771828	1931	1931	1931	1931	0
70	20241206	200100	919771828	1931	1931	1931	1931	0
71	20241206	200000	919771828	1931	1931	1931	1931	0
72	20241206	195900	919771828	1931	1931	1931	1931	0
73	20241206	195800	919771828	1931	1931	1931	1931	0
74	20241206	195700	919771828	1931	1931	1931	1931	0
75	20241206	195600	919771828	1931	1931	1931	1931	0
76	20241206	195500	919771828	1931	1931	1931	1931	0
77	20241206	195400	919771828	1931	1931	1931	1931	0
78	20241206	195300	919771828	1931	1931	1931	1931	0
79	20241206	195200	919771828	1931	1931	1931	1931	0
80	20241206	195100	919771828	1931	1931	1931	1931	0
81	20241206	195000	919771828	1931	1931	1931	1931	0
82	20241206	194900	919771828	1931	1931	1931	1931	0
83	20241206	194800	919771828	1931	1931	1931	1931	0
84	20241206	194700	919771828	1931	1931	1931	1931	0
85	20241206	194600	919771828	1931	1931	1931	1931	0
86	20241206	194500	919771828	1931	1931	1931	1931	0
87	20241206	194400	919771828	1931	1931	1931	1931	0
88	20241206	194300	919771828	1931	1931	1931	1931	0
89	20241206	194200	919771828	1931	1931	1931	1931	0
90	20241206	194100	919771828	1931	1931	1931	1931	0
91	20241206	194000	919771828	1931	1931	1931	1931	0
92	20241206	193900	919771828	1931	1931	1931	1931	10852
93	20241206	193800	919771828	1931	1931	1931	1931	0
94	20241206	193700	919771828	1931	1931	1931	1931	0
95	20241206	193600	919771828	1931	1931	1931	1931	0
96	20241206	193500	919771828	1931	1931	1931	1931	0
97	20241206	193400	919771828	1931	1931	1931	1931	0
98	20241206	193300	919771828	1931	1931	1931	1931	0
99	20241206	193200	919771828	1931	1931	1931	1931	0
100	20241206	193100	919771828	1931	1931	1931	1931	0
101	20241206	193000	919771828	1931	1931	1931	1931	0
102	20241206	192900	919771828	1931	1931	1931	1931	0
103	20241206	192800	919771828	1931	1931	1931	1931	0
104	20241206	192700	919771828	1931	1931	1931	1931	0
105	20241206	192600	919771828	1931	1931	1931	1931	0
106	20241206	192500	919771828	1931	1931	1931	1931	0
107	20241206	192400	919771828	1931	1931	1931	1931	0
108	20241206	192300	919771828	1931	1931	1931	1931	0
109	20241206	192200	919771828	1931	1931	1931	1931	0
110	20241206	192100	919771828	1931	1931	1931	1931	0
111	20241206	192000	919771828	1931	1931	1931	1931	0
112	20241206	191900	919771828	1931	1931	1931	1931	0
113	20241206	191800	919771828	1931	1931	1931	1931	0
114	20241206	191700	919771828	1931	1931	1931	1931	0
115	20241206	191600	919771828	1931	1931	1931	1931	0
116	20241206	191500	919771828	1931	1931	1931	1931	0
117	20241206	191400	919771828	1931	1931	1931	1931	0
118	20241206	191300	919771828	1931	1931	1931	1931	0
119	20241206	191200	919771828	1931	1931	1931	1931	0
120	20241206	191100	919771828	1931	1931	1931	1931	0
121	20241206	191000	919771828	1931	1931	1931	1931	0
122	20241206	190900	919771828	1931	1931	1931	1931	10852
123	20241206	190800	919771828	1931	1931	1931	1931	0
124	20241206	190700	919771828	1931	1931	1931	1931	0
125	20241206	190600	919771828	1931	1931	1931	1931	0
126	20241206	190500	919771828	1931	1931	1931	1931	0
127	20241206	190400	919771828	1931	1931	1931	1931	0
128	20241206	190300	919771828	1931	1931	1931	1931	0
129	20241206	190200	919771828	1931	1931	1931	1931	0
130	20241206	190100	919771828	1931	1931	1931	1931	0
131	20241206	190000	919771828	1931	1931	1931	1931	0
132	20241206	185900	919771828	1931	1931	1931	1931	0
133	20241206	185800	919771828	1931	1931	1931	1931	0
134	20241206	185700	919771828	1931	1931	1931	1931	0
135	20241206	185600	919771828	1931	1931	1931	1931	0
136	20241206	185500	919771828	1931	1931	1931	1931	0
137	20241206	185400	919771828	1931	1931	1931	1931	0
138	20241206	185300	919771828	1931	1931	1931	1931	0
139	20241206	185200	919771828	1931	1931	1931	1931	0
140	20241206	185100	919771828	1931	1931	1931	1931	0
141	20241206	185000	919771828	1931	1931	1931	1931	0
142	20241206	184900	919771828	1931	1931	1931	1931	0
143	20241206	184800	919771828	1931	1931	1931	1931	0
144	20241206	184700	919771828	1931	1931	1931	1931	0
145	20241206	184600	919771828	1931	1931	1931	1931	0
146	20241206	184500	919771828	1931	1931	1931	1931	0
147	20241206	184400	919771828	1931	1931	1931	1931	0
148	20241206	184300	919771828	1931	1931	1931	1931	0
149	20241206	184200	919771828	1931	1931	1931	1931	0
150	20241206	184100	919771828	1931	1931	1931	1931	0
151	20241206	184000	919771828	1931	1931	1931	1931	0
152	20241206	183900	919771828	1931	1931	1931	1931	10852
153	20241206	183800	919771828	1931	1931	1931	1931	0
154	20241206	183700	919771828	1931	1931	1931	1931	0
155	20241206	183600	919771828	1931	1931	1931	1931	0
156	20241206	183500	919771828	1931	1931	1931	1931	0
157	20241206	183400	919771828	1931	1931	1931	1931	0
158	20241206	183300	919771828	1931	1931	1931	1931	0
159	20241206	183200	919771828	1931	1931	1931	1931	0
160	20241206	183100	919771828	1931	1931	1931	1931	0
161	20241206	183000	919771828	1931	1931	1931	1931	0
162	20241206	182900	919771828	1931	1931	1931	1931	0
163	20241206	182800	919771828	1931	1931	1931	1931	0
164	20241206	182700	919771828	1931	1931	1931	1931	0
165	20241206	182600	919771828	1931	1931	1931	1931	0
166	20241206	182500	919771828	1931	1931	1931	1931	0
167	20241206	182400	919771828	1931	1931	1931	1931	0
168	20241206	182300	919771828	1931	1931	1931	1931	0
169	20241206	182200	919771828	1931	1931	1931	1931	0
170	20241206	182100	919771828	1931	1931	1931	1931	0
171	20241206	182000	919771828	1931	1931	1931	1931	0
172	20241206	181900	919771828	1931	1931	1931	1931	0
173	20241206	181800	919771828	1931	1931	1931	1931	0
174	20241206	181700	919771828	1931	1931	1931	1931	0
175	20241206	181600	919771828	1931	1931	1931	1931	0
176	20241206	181500	919771828	1931	1931	1931	1931	0
177	20241206	181400	919771828	1931	1931	1931	1931	0
178	20241206	181300	919771828	1931	1931	1931	1931	0
179	20241206	181200	919771828	1931	1931	1931	1931	0
180	20241206	181100	919771828	1931	1931	1931	1931	0
181	20241206	181000	919771828	1931	1931	1931	1931	0
182	20241206	180900	919771828	1931	1931	1931	1931	10852
183	20241206	180800	919771828	1931	1931	1931	1931	0
184	20241206	180700	919771828	1931	1931	1931	1931	0
185	20241206	180600	919771828	1931	1931	1931	1931	0
186	20241206	180500	919771828	1931	1931	1931	1931	0
187	20241206	180400	919771828	1931	1931	1931	1931	0
188	20241206	180300	919771828	1931	1931	1931	1931	0
189	20241206	180200	919771828	1931	1931	1931	1931	0
190	20241206	180100	919771828	1931	1931	1931	1931	0
191	20241206	180000	919771828	1931	1931	1931	1931	0
192	20241206	175900	919771828	1931	1931	1931	1931	0
193	20241206	175800	919771828	1931	1931	1931	1931	0
194	20241206	175700	919771828	1931	1931	1931	1931	0
195	20241206	175600	919771828	1931	1931	1931	1931	0
196	20241206	175500	919771828	1931	1931	1931	1931	0
197	20241206	175400	919771828	1931	1931	1931	1931	0
198	20241206	175300	919771828	1931	1931	1931	1931	0
199	20241206	175200	919771828	1931	1931	1931	1931	0
200	20241206	175100	919771828	1931	1931	1931	1931	0
201	20241206	175000	919771828	1931	1931	1931	1931	0
202	20241206	174900	919771828	1931	1931	1931	1931	0
203	20241206	174800	919771828	1931	1931	1931	1931	0
204	20241206	174700	919771828	1931	1931	1931	1931	0
205	20241206	174600	919771828	1931	1931	1931	1931	0
206	20241206	174500	919771828	1931	1931	1931	1931	0
207	20241206	174400	919771828	1931	1931	1931	1931	0
208	20241206	174300	919771828	1931	1931	1931	1931	0
209	20241206	174200	919771828	1931	1931	1931	1931	0
210	20241206	174100	919771828	1931	1931	1931	1931	0
211	20241206	174000	919771828	1931	1931	1931	1931	0
212	20241206	173900	919771828	1931	1931	1931	1931	10852
213	20241206	173800	919771828	1931	1931	1931	1931	0
214	20241206	173700	919771828	1931	1931	1931	1931	0
215	20241206	173600	919771828	1931	1931	1931	1931	0
216	20241206	173500	919771828	1931	1931	1931	1931	0
217	20241206	173400	919771828	1931	1931	1931	1931	0
218	20241206	173300	919771828	1931	1931	1931	1931	0
219	20241206	173200	919771828	1931	1931	1931	1931	0
220	20241206	173100	919771828	1931	1931	1931	1931	0
221	20241206	173000	919771828	1931	1931	1931	1931	0
222	20241206	172900	919771828	1931	1931	1931	1931	0
223	20241206	172800	919771828	1931	1931	1931	1931	0
224	20241206	172700	919771828	1931	1931	1931	1931	0
225	20241206	172600	919771828	1931	1931	1931	1931	0
226	20241206	172500	919771828	1931	1931	1931	1931	0
227	20241206	172400	919771828	1931	1931	1931	1931	0
228	20241206	172300	919771828	1931	1931	1931	1931	0
229	20241206	172200	919771828	1931	1931	1931	1931	0
230	20241206	172100	919771828	1931	1931	1931	1931	0
231	20241206	172000	919771828	1931	1931	1931	1931	0
232	20241206	171900	919771828	1931	1931	1931	1931	0
233	20241206	171800	919771828	1931	1931	1931	1931	0
234	20241206	171700	919771828	1931	1931	1931	1931	0
235	20241206	171600	919771828	1931	1931	1931	1931	0
236	20241206	171500	919771828	1931	1931	1931	1931	0
237	20241206	171400	919771828	1931	1931	1931	1931	0
238	20241206	171300	919771828	1931	1931	1931	1931	0
239	20241206	171200	919771828	1931	1931	1931	1931	0
240	20241206	171100	919771828	1931	1931	1931	1931	0
241	20241206	171000	919771828	1931	1931	1931	1931	0
242	20241206	170900	919771828	1931	1931	1931	1931	10852
243	20241206	170800	919771828	1931	1931	1931	1931	0
244	20241206	170700	919771828	1931	1931	1931	1931	0
245	20241206	170600	919771828	1931	1931	1931	1931	0
246	20241206	170500	919771828	1931	1931	1931	1931	0
247	20241206	170400	919771828	1931	1931	1931	1931	0
248	20241206	170300	919771828	1931	1931	1931	1931	0
249	20241206	170200	919771828	1931	1931	1931	1931	0
250	20241206	170100	919771828	1931	1931	1931	1931	0
251	20241206	170000	919771828	1931	1931	1931	1931	0
252	20241206	165900	919771828	1931	1931	1931	1931	0
253	20241206	165800	919771828	1931	1931	1931	1931	0
254	20241206	165700	919771828	1931	1931	1931	1931	0
255	20241206	165600	919771828	1931	1931	1931	1931	0
256	20241206	165500	919771828	1931	1931	1931	1931	0
257	20241206	165400	919771828	1931	1931	1931	1931	0
258	20241206	165300	919771828	1931	1931	1931	1931	0
259	20241206	165200	919771828	1931	1931	1931	1931	0
260	20241206	165100	919771828	1931	1931	1931	1931	0
261	20241206	165000	919771828	1931	1931	1931	1931	0
262	20241206	164900	919771828	1931	1931	1931	1931	0
263	20241206	164800	919771828	1931	1931	1931	1931	0
264	20241206	164700	919771828	1931	1931	1931	1931	0
265	20241206	164600	919771828	1931	1931	1931	1931	0
266	20241206	164500	919771828	1931	1931	1931	1931	0
267	20241206	164400	919771828	1931	1931	1931	1931	0
268	20241206	164300	919771828	1931	1931	1931	1931	0
269	20241206	164200	919771828	1931	1931	1931	1931	0
270	20241206	164100	919771828	1931	1931	1931	1931	0
271	20241206	164000	919771828	1931	1931	1931	1931	0
272	20241206	163900	919771828	1931	1931	1931	1931	10852
273	20241206	163800	919771828	1931	1931	1931	1931	0
274	20241206	163700	919771828	1931	1931	1931	1931	0
275	20241206	163600	919771828	1931	1931	1931	1931	0
276	20241206	163500	919771828	1931	1931	1931	1931	0
277	20241206	163400	919771828	1931	1931	1931	1931	0
278	20241206	163300	919771828	1931	1931	1931	1931	0
279	20241206	163200	919771828	1931	1931	1931	1931	0
280	20241206	163100	919771828	1931	1931	1931	1931	0
281	20241206	163000	919771828	1931	1931	1931	1931	0
282	20241206	162900	919771828	1931	1931	1931	1931	0
283	20241206	162800	919771828	1931	1931	1931	1931	0
284	20241206	162700	919771828	1931	1931	1931	1931	0
285	20241206	162600	919771828	1931	1931	1931	1931	0
286	20241206	162500	919771828	1931	1931	1931	1931	0
287	20241206	162400	919771828	1931	1931	1931	1931	0
288	20241206	162300	919771828	1931	1931	1931	1931	0
289	20241206	162200	919771828	1931	1931	1931	1931	0
290	20241206	162100	919771828	1931	1931	1931	1931	0
291	20241206	162000	919771828	1931	1931	1931	1931	0
292	20241206	161900	919771828	1931	1931	1931	1931	0
293	20241206	161800	919771828	1931	1931	1931	1931	0
294	20241206	161700	919771828	1931	1931	1931	1931	0
295	20241206	161600	919771828	1931	1931	1931	1931	0
296	20241206	161500	919771828	1931	1931	1931	1931	0
297	20241206	161400	919771828	1931	1931	1931	1931	0
298	20241206	161300	919771828	1931	1931	1931	1931	0
299	20241206	161200	919771828	1931	1931	1931	1931	0
300	20241206	161100	919771828	1931	1931	1931	1931	0
301	20241206	161000	919771828	1931	1931	1931	1931	0
302	20241206	160900	919771828	1931	1931	1931	1931	10852
303	20241206	160800	919771828	1931	1931	1931	1931	0
304	20241206	160700	919771828	1931	1931	1931	1931	0
305	20241206	160600	919771828	1931	1931	1931	1931	0
306	20241206	160500	919771828	1931	1931	1931	1931	0
307	20241206	160400	919771828	1931	1931	1931	1931	0
308	20241206	160300	919771828	1931	1931	1931	1931	0
309	20241206	160200	919771828	1931	1931	1931	1931	0
310	20241206	160100	919771828	1931	1931	1931	1931	0
311	20241206	160000	919771828	1931	1931	1931	1931	0
312	20241206	155900	919771828	1931	1931	1931	1931	0
313	20241206	155800	919771828	1931	1931	1931	1931	0
314	20241206	155700	919771828	1931	1931	1931	1931	0
315	20241206	155600	919771828	1931	1931	1931	1931	0
316	20241206	155500	919771828	1931	1931	1931	1931	0
317	20241206	155400	919771828	1931	1931	1931	1931	0
318	20241206	155300	919771828	1931	1931	1931	1931	0
319	20241206	155200	919771828	1931	1931	1931	1931	0
320	20241206	155100	919771828	1931	1931	1931	1931	0
321	20241206	155000	919771828	1931	1931	1931	1931	0
322	20241206	154900	919771828	1931	1931	1931	1931	0
323	20241206	154800	919771828	1931	1931	1931	1931	0
324	20241206	154700	919771828	1931	1931	1931	1931	0
325	20241206	154600	919771828	1931	1931	1931	1931	0
326	20241206	154500	919771828	1931	1931	1931	1931	0
327	20241206	154400	919771828	1931	1931	1931	1931	0
328	20241206	154300	919771828	1931	1931	1931	1931	0
329	20241206	154200	919771828	1931	1931	1931	1931	0
330	20241206	154100	919771828	1931	1931	1931	1931	0
331	20241206	154000	919771828	1931	1931	1931	1931	0
332	20241206	153900	919771828	1931	1931	1931	1931	10852
333	20241206	153800	919771828	1931	1931	1931	1931	0
334	20241206	153700	919771828	1931	1931	1931	1931	0
335	20241206	153600	919771828	1931	1931	1931	1931	0
336	20241206	153500	919771828	1931	1931	1931	1931	0
337	20241206	153400	919771828	1931	1931	1931	1931	0
338	20241206	153300	919771828	1931	1931	1931	1931	0
339	20241206	153200	919771828	1931	1931	1931	1931	0
340	20241206	153100	919771828	1931	1931	1931	1931	0
341	20241206	153000	919771828	1931	1931	1931	1931	10852
342	20241206	152900	898816616	1931	1931	1931	1931	0
343	20241206	152800	898816616	1931	1931	1931	1931	0
344	20241206	152700	898816616	1931	1931	1931	1931	0
345	20241206	152600	898816616	1931	1931	1931	1931	0
346	20241206	152500	898816616	1931	1931	1931	1931	0
347	20241206	152400	898816616	1931	1931	1931	1931	0
348	20241206	152300	898816616	1931	1931	1931	1931	0
349	20241206	152200	898816616	1931	1931	1931	1931	0
350	20241206	152100	898816616	1931	1931	1931	1931	0
351	20241206	152000	898816616	1931	1931	1931	1931	0
352	20241206	151900	898816616	1931	1940	1940	1931	4126
353	20241206	151800	890820516	1939	1939	1939	1938	1861
354	20241206	151700	887213762	1940	1943	1943	1940	2580
355	20241206	151600	882206363	1943	1945	1945	1943	1569
356	20241206	151500	879155816	1945	1946	1946	1945	322
357	20241206	151400	878529368	1945	1945	1945	1945	300
358	20241206	151300	877945868	1945	1945	1945	1945	302
359	20241206	151200	877358478	1945	1950	1950	1945	2362
360	20241206	151100	872759186	1950	1950	1955	1949	256
361	20241206	151000	872259981	1950	1953	1953	1950	6205
362	20241206	150900	860147274	1956	1953	1956	1953	219
363	20241206	150800	859719210	1953	1950	1956	1945	15
364	20241206	150700	859689947	1950	1945	1956	1945	989
365	20241206	150600	857764505	1950	1950	1950	1948	5878
366	20241206	150500	846304693	1951	1951	1951	1951	1000
367	20241206	150400	844353693	1957	1950	1958	1950	128
368	20241206	150300	844103210	1959	1949	1959	1948	1301
369	20241206	150200	841568701	1948	1958	1959	1948	1204
370	20241206	150100	839223288	1948	1948	1948	1948	0
371	20241206	150000	839223288	1948	1948	1951	1948	13514
372	20241206	145900	812881722	1948	1943	1948	1942	1333
373	20241206	145800	810285875	1948	1948	1948	1948	272
374	20241206	145700	809756019	1942	1942	1942	1942	250
375	20241206	145600	809270519	1949	1949	1949	1949	4
376	20241206	145500	809262723	1949	1949	1949	1949	50
377	20241206	145400	809165273	1949	1943	1949	1942	991
378	20241206	145300	807239937	1949	1949	1949	1949	1
379	20241206	145200	807237988	1942	1951	1951	1942	204
380	20241206	145100	806841793	1955	1955	1955	1955	0
381	20241206	145000	806841793	1955	1955	1955	1955	1000
382	20241206	144900	804886793	1955	1942	1955	1942	134
383	20241206	144800	804625416	1942	1942	1943	1942	310
384	20241206	144700	804023392	1942	1944	1945	1942	457
385	20241206	144600	803134954	1944	1948	1948	1944	612
386	20241206	144500	801943468	1949	1950	1950	1948	214
387	20241206	144400	801526519	1955	1955	1955	1949	477
388	20241206	144300	800595190	1955	1955	1955	1955	50
389	20241206	144200	800497440	1955	1955	1955	1955	3
390	20241206	144100	800491575	1955	1950	1955	1950	240
391	20241206	144000	800022660	1955	1955	1955	1955	0
392	20241206	143900	800022660	1955	1950	1955	1948	1716
393	20241206	143800	796675527	1955	1950	1955	1950	415
394	20241206	143700	795866272	1950	1950	1950	1950	500
395	20241206	143600	794891272	1950	1955	1955	1950	1631
396	20241206	143500	791707501	1955	1955	1955	1955	54
397	20241206	143400	791601931	1957	1957	1957	1957	0
398	20241206	143300	791601931	1957	1960	1960	1957	568
399	20241206	143200	790490325	1960	1958	1960	1957	501
400	20241206	143100	789509864	1960	1960	1960	1960	100
401	20241206	143000	789313864	1965	1965	1965	1965	0
402	20241206	142900	789313864	1965	1965	1965	1965	0
403	20241206	142800	789313864	1965	1965	1965	1959	70
404	20241206	142700	789176645	1967	1967	1967	1967	1
405	20241206	142600	789174678	1957	1953	1957	1953	234
406	20241206	142500	788717390	1953	1951	1953	1951	5773
407	20241206	142400	777445159	1951	1951	1951	1951	0
408	20241206	142300	777445159	1951	1951	1951	1951	381
409	20241206	142200	776701828	1953	1951	1953	1950	1566
410	20241206	142100	773644161	1950	1950	1950	1950	405
411	20241206	142000	772854411	1949	1944	1949	1944	703
412	20241206	141900	771486648	1942	1941	1942	1941	289
413	20241206	141800	770925429	1941	1940	1941	1940	3960
414	20241206	141700	763241239	1939	1931	1939	1931	1098
415	20241206	141600	761116601	1931	1933	1933	1931	2000
416	20241206	141500	757254349	1931	1939	1939	1931	5957
417	20241206	141400	745749238	1939	1939	1939	1939	15
418	20241206	141300	745720153	1939	1939	1939	1939	135
419	20241206	141200	745458388	1935	1937	1937	1935	2480
420	20241206	141100	740658800	1941	1941	1941	1936	520
421	20241206	141000	739649510	1941	1941	1941	1941	66
422	20241206	140900	739521404	1942	1942	1942	1942	0
423	20241206	140800	739521404	1942	1942	1942	1942	0
424	20241206	140700	739521404	1942	1942	1942	1942	10
425	20241206	140600	739501984	1942	1935	1942	1935	2
426	20241206	140500	739498107	1935	1935	1935	1935	0
427	20241206	140400	739498107	1935	1937	1937	1935	431
428	20241206	140300	738663696	1936	1939	1939	1936	123
429	20241206	140200	738425555	1942	1942	1942	1942	0
430	20241206	140100	738425555	1942	1942	1942	1942	1
431	20241206	140000	738423613	1936	1936	1936	1936	0
432	20241206	135900	738423613	1936	1936	1936	1936	1926
433	20241206	135800	734694877	1943	1943	1943	1943	39
434	20241206	135700	734619100	1939	1939	1939	1939	272
435	20241206	135600	734091692	1945	1942	1945	1941	75
436	20241206	135500	733946112	1945	1945	1945	1945	1
437	20241206	135400	733944167	1941	1941	1941	1941	300
438	20241206	135300	733361867	1941	1941	1941	1941	0
439	20241206	135200	733361867	1941	1941	1941	1941	935
440	20241206	135100	731547032	1941	1941	1941	1941	0
441	20241206	135000	731547032	1941	1941	1941	1941	1176
442	20241206	134900	729264416	1941	1941	1941	1941	1
443	20241206	134800	729262475	1940	1939	1940	1939	728
444	20241206	134700	727850483	1935	1938	1939	1935	40
445	20241206	134600	727772983	1939	1939	1939	1939	200
446	20241206	134500	727385183	1939	1939	1939	1939	503
447	20241206	134400	726409866	1939	1939	1939	1939	501
448	20241206	134300	725438427	1938	1938	1938	1938	0
449	20241206	134200	725438427	1938	1938	1938	1938	0
450	20241206	134100	725438427	1938	1938	1938	1938	0
451	20241206	134000	725438427	1938	1938	1938	1938	0
452	20241206	133900	725438427	1938	1938	1938	1938	102
453	20241206	133800	725240751	1938	1938	1938	1938	0
454	20241206	133700	725240751	1938	1938	1938	1938	1
455	20241206	133600	725238813	1938	1938	1938	1938	413
456	20241206	133500	724438419	1935	1935	1935	1935	210
457	20241206	133400	724032069	1935	1937	1937	1935	1795
458	20241206	133300	720556734	1937	1937	1937	1937	64
459	20241206	133200	720432766	1937	1936	1937	1936	85
460	20241206	133100	720268181	1936	1932	1936	1929	92
461	20241206	133000	720090363	1931	1930	1931	1930	713
462	20241206	132900	718714073	1930	1931	1931	1930	1448
463	20241206	132800	715919285	1931	1931	1931	1931	0
464	20241206	132700	715919285	1931	1931	1931	1931	1
465	20241206	132600	715917354	1931	1933	1933	1931	3
466	20241206	132500	715911557	1930	1930	1930	1930	0
467	20241206	132400	715911557	1930	1930	1930	1930	1
468	20241206	132300	715909627	1930	1931	1931	1930	900
469	20241206	132200	714172326	1931	1931	1931	1931	0
470	20241206	132100	714172326	1931	1931	1931	1931	60
471	20241206	132000	714056466	1930	1930	1930	1930	33
472	20241206	131900	713992776	1930	1931	1931	1930	740
473	20241206	131800	712564336	1931	1931	1931	1931	0
474	20241206	131700	712564336	1931	1931	1931	1931	0
475	20241206	131600	712564336	1931	1931	1931	1931	50
476	20241206	131500	712467786	1938	1938	1938	1938	0
477	20241206	131400	712467786	1938	1937	1938	1937	2
478	20241206	131300	712463911	1938	1938	1938	1938	0
479	20241206	131200	712463911	1938	1938	1938	1938	0
480	20241206	131100	712463911	1938	1933	1938	1933	4
481	20241206	131000	712456174	1934	1934	1934	1934	0
482	20241206	130900	712456174	1934	1934	1934	1934	0
483	20241206	130800	712456174	1934	1931	1934	1930	222
484	20241206	130700	712026833	1931	1931	1931	1931	331
485	20241206	130600	711387672	1931	1931	1931	1931	25
486	20241206	130500	711339397	1931	1931	1931	1930	2915
487	20241206	130400	705713139	1930	1931	1931	1930	1747
488	20241206	130300	702341064	1934	1934	1934	1934	3
489	20241206	130200	702335262	1931	1931	1931	1931	0
490	20241206	130100	702335262	1931	1931	1931	1931	0
491	20241206	130000	702335262	1931	1932	1932	1931	200
492	20241206	125900	701948998	1931	1931	1931	1931	799
493	20241206	125800	700406129	1931	1933	1933	1931	325
494	20241206	125700	699778229	1931	1936	1936	1931	500
495	20241206	125600	698812204	1941	1941	1941	1941	0
496	20241206	125500	698812204	1941	1939	1941	1939	255
497	20241206	125400	698317517	1939	1939	1939	1939	0
498	20241206	125300	698317517	1939	1939	1939	1939	39
499	20241206	125200	698241896	1936	1933	1936	1931	12918
500	20241206	125100	673255228	1934	1941	1941	1934	8
501	20241206	125000	673239749	1933	1934	1934	1933	1305
502	20241206	124900	670716879	1941	1941	1941	1941	0
503	20241206	124800	670716879	1941	1941	1941	1941	2
504	20241206	124700	670712997	1934	1934	1934	1934	0
505	20241206	124600	670712997	1934	1934	1934	1934	89
506	20241206	124500	670540871	1934	1936	1936	1934	1524
507	20241206	124400	667593407	1935	1935	1935	1935	310
508	20241206	124300	666993557	1935	1935	1935	1935	150
509	20241206	124200	666703307	1936	1936	1936	1936	695
510	20241206	124100	665357787	1937	1937	1937	1937	117
511	20241206	124000	665131158	1946	1946	1946	1946	20
512	20241206	123900	665092238	1946	1946	1946	1946	23
513	20241206	123800	665047480	1946	1946	1946	1945	47
514	20241206	123700	664956020	1946	1946	1946	1946	0
515	20241206	123600	664956020	1946	1946	1946	1946	30
516	20241206	123500	664897640	1933	1933	1933	1933	0
517	20241206	123400	664897640	1933	1934	1934	1933	361
518	20241206	123300	664199826	1933	1933	1933	1933	0
519	20241206	123200	664199826	1933	1934	1934	1933	630
520	20241206	123100	662982032	1932	1932	1932	1932	0
521	20241206	123000	662982032	1932	1932	1932	1932	0
522	20241206	122900	662982032	1932	1941	1941	1932	331
523	20241206	122800	662342114	1946	1946	1946	1946	25
524	20241206	122700	662293464	1941	1941	1941	1941	0
525	20241206	122600	662293464	1941	1943	1943	1941	8
526	20241206	122500	662277930	1947	1949	1949	1947	4222
527	20241206	122400	654054444	1953	1953	1953	1953	156
528	20241206	122300	653749776	1953	1953	1953	1953	1
529	20241206	122200	653747823	1948	1948	1948	1948	3
530	20241206	122100	653741979	1948	1948	1948	1948	21
531	20241206	122000	653701071	1952	1952	1952	1952	0
532	20241206	121900	653701071	1952	1952	1952	1952	0
533	20241206	121800	653701071	1952	1947	1952	1947	858
534	20241206	121700	652027545	1947	1947	1947	1947	12
535	20241206	121600	652004181	1947	1947	1947	1947	576
536	20241206	121500	650882709	1947	1946	1947	1946	564
537	20241206	121400	649785161	1945	1943	1945	1943	762
538	20241206	121300	648303723	1942	1940	1942	1940	220
539	20241206	121200	647876755	1940	1940	1944	1940	3316
540	20241206	121100	641442694	1940	1940	1940	1940	0
541	20241206	121000	641442694	1940	1939	1940	1937	1522
542	20241206	120900	638490026	1939	1939	1939	1939	2
543	20241206	120800	638486148	1939	1939	1939	1939	0
544	20241206	120700	638486148	1939	1939	1939	1939	0
545	20241206	120600	638486148	1939	1939	1939	1939	7
546	20241206	120500	638472575	1939	1939	1939	1939	0
547	20241206	120400	638472575	1939	1939	1939	1939	0
548	20241206	120300	638472575	1939	1939	1939	1939	0
549	20241206	120200	638472575	1939	1939	1939	1938	42
550	20241206	120100	638391157	1938	1938	1939	1938	625
551	20241206	120000	637179905	1938	1938	1938	1938	75
552	20241206	115900	637034555	1938	1938	1938	1938	0
553	20241206	115800	637034555	1938	1938	1938	1938	25
554	20241206	115700	636986105	1938	1938	1938	1938	50
555	20241206	115600	636889205	1938	1938	1938	1938	0
556	20241206	115500	636889205	1938	1938	1938	1938	1
557	20241206	115400	636887267	1933	1938	1938	1933	2
558	20241206	115300	636883396	1930	1930	1930	1930	0
559	20241206	115200	636883396	1930	1930	1930	1930	0
560	20241206	115100	636883396	1930	1932	1932	1930	849
561	20241206	115000	635244480	1936	1936	1936	1936	1620
562	20241206	114900	632108160	1935	1935	1936	1935	1999
563	20241206	114800	628240027	1935	1935	1935	1935	52
564	20241206	114700	628139407	1935	1935	1935	1935	1
565	20241206	114600	628137472	1935	1935	1935	1935	3
566	20241206	114500	628131667	1935	1935	1935	1935	110
567	20241206	114400	627918817	1938	1936	1938	1936	8
568	20241206	114300	627903322	1930	1930	1930	1930	0
569	20241206	114200	627903322	1930	1933	1933	1929	3852
570	20241206	114100	620468581	1930	1930	1930	1930	0
571	20241206	114000	620468581	1930	1930	1930	1930	0
572	20241206	113900	620468581	1930	1930	1930	1930	0
573	20241206	113800	620468581	1930	1930	1930	1930	0
574	20241206	113700	620468581	1930	1930	1930	1930	1180
575	20241206	113600	618191181	1931	1934	1934	1931	3901
576	20241206	113500	610650953	1935	1936	1936	1935	2653
577	20241206	113400	605516353	1942	1942	1942	1942	30
578	20241206	113300	605458093	1942	1942	1942	1942	252
579	20241206	113200	604968709	1939	1939	1942	1939	1132
580	20241206	113100	602773231	1933	1933	1933	1933	1695
581	20241206	113000	599496796	1940	1934	1940	1934	159
582	20241206	112900	599189271	1935	1935	1935	1935	203
583	20241206	112800	598796466	1935	1935	1935	1935	2
584	20241206	112700	598792596	1933	1933	1933	1933	0
585	20241206	112600	598792596	1933	1933	1935	1933	715
586	20241206	112500	597410472	1934	1934	1934	1934	278
587	20241206	112400	596872820	1933	1934	1934	1933	128
588	20241206	112300	596625298	1934	1934	1934	1934	5
589	20241206	112200	596615628	1931	1934	1934	1931	216
590	20241206	112100	596198317	1933	1933	1933	1933	90
591	20241206	112000	596024347	1931	1931	1933	1931	1263
592	20241206	111900	593585319	1931	1917	1931	1917	1263
593	20241206	111800	591162193	1929	1918	1929	1916	301
594	20241206	111700	590585428	1920	1921	1921	1920	463
595	20241206	111600	589696386	1921	1933	1933	1921	864
596	20241206	111500	588034545	1933	1933	1933	1933	0
597	20241206	111400	588034545	1933	1933	1933	1933	1
598	20241206	111300	588032612	1924	1922	1924	1922	1197
599	20241206	111200	585729588	1924	1921	1924	1921	162
600	20241206	111100	585418350	1924	1924	1924	1924	500
601	20241206	111000	584456350	1924	1924	1924	1920	5840
602	20241206	110900	573222303	1924	1922	1924	1922	620
603	20241206	110800	572030463	1922	1922	1922	1922	429
604	20241206	110700	571205925	1924	1924	1924	1924	1436
605	20241206	110600	568443061	1924	1922	1924	1922	805
606	20241206	110500	566894718	1913	1913	1913	1913	325
607	20241206	110400	566272993	1912	1912	1912	1912	873
608	20241206	110300	564603817	1911	1911	1911	1911	775
609	20241206	110200	563122792	1919	1910	1921	1910	3298
610	20241206	110100	556791804	1910	1910	1910	1910	610
611	20241206	110000	555626704	1910	1910	1910	1910	0
612	20241206	105900	555626704	1910	1913	1921	1910	2092
613	20241206	105800	551627697	1918	1912	1918	1912	3137
614	20241206	105700	545620458	1904	1905	1906	1904	2656
615	20241206	105600	540561642	1904	1904	1904	1903	1637
616	20241206	105500	537445331	1903	1906	1906	1903	654
617	20241206	105400	536199485	1906	1907	1907	1906	244
618	20241206	105300	535734404	1909	1912	1913	1907	1820
619	20241206	105200	532258446	1913	1918	1918	1911	6989
620	20241206	105100	518890775	1917	1918	1918	1917	2272
621	20241206	105000	514533203	1917	1917	1917	1917	137
622	20241206	104900	514270574	1916	1925	1927	1916	4438
623	20241206	104800	505748207	1926	1927	1927	1926	1099
624	20241206	104700	503630955	1927	1928	1928	1927	138
625	20241206	104600	503365028	1927	1931	1931	1927	7337
626	20241206	104500	489206754	1931	1931	1931	1931	47
627	20241206	104400	489115997	1930	1930	1931	1930	1088
628	20241206	104300	487016057	1930	1934	1935	1930	4033
629	20241206	104200	479220102	1934	1934	1934	1934	3781
630	20241206	104100	471907648	1935	1935	1935	1935	600
631	20241206	104000	470746648	1935	1935	1935	1935	32
632	20241206	103900	470684728	1934	1939	1939	1934	5800
633	20241206	103800	459448788	1938	1946	1946	1938	1635
634	20241206	103700	456277934	1947	1947	1947	1947	1028
635	20241206	103600	454276418	1947	1947	1947	1947	792
636	20241206	103500	452734394	1947	1951	1951	1947	1255
637	20241206	103400	450287102	1950	1950	1950	1950	112
638	20241206	103300	450068702	1950	1950	1950	1950	1
639	20241206	103200	450066752	1950	1950	1950	1950	1
640	20241206	103100	450064802	1945	1945	1945	1945	67
641	20241206	103000	449934487	1940	1945	1945	1940	2222
642	20241206	102900	445613099	1945	1944	1945	1940	2754
643	20241206	102800	440259409	1945	1948	1948	1945	57
644	20241206	102700	440148488	1948	1949	1949	1948	1441
645	20241206	102600	437340197	1949	1949	1949	1949	1572
646	20241206	102500	434276369	1949	1949	1949	1948	542
647	20241206	102400	433220511	1949	1948	1949	1948	15
648	20241206	102300	433191287	1948	1947	1948	1947	292
649	20241206	102200	432622727	1938	1937	1941	1936	1854
650	20241206	102100	429029933	1937	1940	1940	1937	2065
651	20241206	102000	425023964	1940	1945	1945	1940	4980
652	20241206	101900	415352788	1945	1949	1949	1945	1931
653	20241206	101800	411594870	1949	1949	1949	1949	1
654	20241206	101700	411592921	1950	1951	1955	1949	5707
655	20241206	101600	400465177	1950	1952	1954	1950	6326
656	20241206	101500	388119331	1952	1953	1953	1952	1019
657	20241206	101400	386129225	1953	1954	1955	1950	6704
658	20241206	101300	373042986	1954	1958	1958	1954	1620
659	20241206	101200	369873813	1958	1960	1960	1958	3238
660	20241206	101100	363529403	1960	1965	1965	1960	1796
661	20241206	101000	360005365	1965	1962	1965	1962	2131
662	20241206	100900	355818010	1965	1965	1965	1963	1590
663	20241206	100800	352696660	1963	1963	1963	1960	5711
664	20241206	100700	341494624	1963	1965	1965	1963	1468
665	20241206	100600	338612830	1965	1970	1970	1964	8011
666	20241206	100500	322864602	1973	1970	1973	1967	1611
667	20241206	100400	319693676	1972	1969	1972	1969	196
668	20241206	100300	319307449	1969	1970	1973	1968	3037
669	20241206	100200	313329446	1970	1974	1975	1970	6940
670	20241206	100100	299650417	1974	1975	1975	1974	1284
671	20241206	100000	297115749	1980	1975	1980	1975	1143
672	20241206	095900	294858268	1975	1980	1980	1975	1008
673	20241206	095800	292867208	1980	1974	1981	1974	903
674	20241206	095700	291084667	1974	1975	1975	1974	1058
675	20241206	095600	288995495	1974	1980	1982	1974	651
676	20241206	095500	287710050	1980	1974	1980	1974	637
677	20241206	095400	286450110	1973	1973	1973	1973	0
678	20241206	095300	286450110	1973	1973	1980	1973	50
679	20241206	095200	286351244	1973	1975	1980	1973	3503
680	20241206	095100	279436020	1975	1975	1977	1975	714
681	20241206	095000	278025578	1975	1979	1979	1975	3357
682	20241206	094900	271389634	1979	1980	1980	1979	199
683	20241206	094800	270995808	1979	1976	1984	1976	103
684	20241206	094700	270792269	1977	1979	1984	1977	2625
685	20241206	094600	265598240	1979	1982	1984	1979	257
686	20241206	094500	265089010	1983	1984	1984	1982	253
687	20241206	094400	264587095	1986	1986	1986	1984	1004
688	20241206	094300	262594953	1984	1981	1986	1981	1188
689	20241206	094200	260239600	1981	1976	1981	1976	179
690	20241206	094100	259885876	1976	1976	1976	1976	4000
691	20241206	094000	251981876	1974	1979	1981	1974	678
692	20241206	093900	250642420	1980	1972	1980	1972	507
693	20241206	093800	249642568	1972	1973	1973	1972	80
694	20241206	093700	249484773	1972	1972	1972	1970	2895
695	20241206	093600	243779171	1971	1972	1972	1971	2232
696	20241206	093500	239378699	1971	1975	1975	1971	5149
697	20241206	093400	229223289	1971	1977	1977	1971	8000
698	20241206	093300	213433029	1976	1978	1979	1976	3917
699	20241206	093200	205688174	1976	1984	1990	1976	3030
700	20241206	093100	199695849	1978	1977	1978	1977	4893
701	20241206	093000	190021515	1977	1976	1988	1976	804
702	20241206	092900	188432439	1990	1999	1999	1974	22176
703	20241206	092800	144316222	2005	2005	2005	2005	0
704	20241206	092700	144316222	2005	2000	2005	1999	2937
705	20241206	092600	138442605	2005	2005	2005	2000	701
706	20241206	092500	137037600	2005	2010	2010	2005	337
707	20241206	092400	136361900	2010	2010	2010	2010	440
708	20241206	092300	135477500	2010	2010	2010	2010	2093
709	20241206	092200	131270570	2005	2005	2010	2005	866
710	20241206	092100	129534085	2005	2010	2010	2000	720
711	20241206	092000	128090770	2015	2015	2015	2010	260
712	20241206	091900	127566875	2000	1998	2000	1997	3705
713	20241206	091800	120162464	1998	1997	1999	1997	1148
714	20241206	091700	117869377	1997	2000	2000	1988	7615
715	20241206	091600	102666310	2000	2005	2010	2000	5915
716	20241206	091500	90821050	2010	2010	2010	2010	3086
717	20241206	091400	84618190	2010	2025	2025	2010	4096
718	20241206	091300	76364025	2010	2030	2030	2010	660
719	20241206	091200	75037385	2010	2020	2020	2010	12699
720	20241206	091100	49465685	2025	2035	2035	2025	4806
721	20241206	091000	39711100	2040	2035	2040	2035	296
722	20241206	090900	39107855	2035	2040	2040	2035	61
723	20241206	090800	38983670	2045	2045	2045	2045	100
724	20241206	090700	38779170	2045	2045	2045	2045	31
725	20241206	090600	38715775	2045	2035	2045	2025	2191
726	20241206	090500	34273730	2050	2050	2050	2030	2477
727	20241206	090400	29232155	2050	2035	2050	2035	333
728	20241206	090300	28554320	2035	2060	2060	2035	2563
729	20241206	090200	23306360	2065	2050	2065	2045	1019
730	20241206	090100	21208230	2065	2035	2065	2035	3172
731	20241206	090000	14683915	2035	2045	2065	2030	7189