KissMeData/239340/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205300	334914773	1931	1931	1931	1931	3134
3	20241219	205200	334914773	1931	1931	1931	1931	0
4	20241219	205100	334914773	1931	1931	1931	1931	0
5	20241219	205000	334914773	1931	1931	1931	1931	0
6	20241219	204900	334914773	1931	1931	1931	1931	0
7	20241219	204800	334914773	1931	1931	1931	1931	0
8	20241219	204700	334914773	1931	1931	1931	1931	0
9	20241219	204600	334914773	1931	1931	1931	1931	0
10	20241219	204500	334914773	1931	1931	1931	1931	0
11	20241219	204400	334914773	1931	1931	1931	1931	0
12	20241219	204300	334914773	1931	1931	1931	1931	0
13	20241219	204200	334914773	1931	1931	1931	1931	0
14	20241219	204100	334914773	1931	1931	1931	1931	0
15	20241219	204000	334914773	1931	1931	1931	1931	0
16	20241219	203900	334914773	1931	1931	1931	1931	0
17	20241219	203800	334914773	1931	1931	1931	1931	0
18	20241219	203700	334914773	1931	1931	1931	1931	0
19	20241219	203600	334914773	1931	1931	1931	1931	0
20	20241219	203500	334914773	1931	1931	1931	1931	0
21	20241219	203400	334914773	1931	1931	1931	1931	0
22	20241219	203300	334914773	1931	1931	1931	1931	0
23	20241219	203200	334914773	1931	1931	1931	1931	0
24	20241219	203100	334914773	1931	1931	1931	1931	0
25	20241219	203000	334914773	1931	1931	1931	1931	0
26	20241219	202900	334914773	1931	1931	1931	1931	0
27	20241219	202800	334914773	1931	1931	1931	1931	0
28	20241219	202700	334914773	1931	1931	1931	1931	0
29	20241219	202600	334914773	1931	1931	1931	1931	0
30	20241219	202500	334914773	1931	1931	1931	1931	0
31	20241219	202400	334914773	1931	1931	1931	1931	0
32	20241219	202300	334914773	1931	1931	1931	1931	3134
33	20241219	202200	334914773	1931	1931	1931	1931	0
34	20241219	202100	334914773	1931	1931	1931	1931	0
35	20241219	202000	334914773	1931	1931	1931	1931	0
36	20241219	201900	334914773	1931	1931	1931	1931	0
37	20241219	201800	334914773	1931	1931	1931	1931	0
38	20241219	201700	334914773	1931	1931	1931	1931	0
39	20241219	201600	334914773	1931	1931	1931	1931	0
40	20241219	201500	334914773	1931	1931	1931	1931	0
41	20241219	201400	334914773	1931	1931	1931	1931	0
42	20241219	201300	334914773	1931	1931	1931	1931	0
43	20241219	201200	334914773	1931	1931	1931	1931	0
44	20241219	201100	334914773	1931	1931	1931	1931	0
45	20241219	201000	334914773	1931	1931	1931	1931	0
46	20241219	200900	334914773	1931	1931	1931	1931	0
47	20241219	200800	334914773	1931	1931	1931	1931	0
48	20241219	200700	334914773	1931	1931	1931	1931	0
49	20241219	200600	334914773	1931	1931	1931	1931	0
50	20241219	200500	334914773	1931	1931	1931	1931	0
51	20241219	200400	334914773	1931	1931	1931	1931	0
52	20241219	200300	334914773	1931	1931	1931	1931	0
53	20241219	200200	334914773	1931	1931	1931	1931	0
54	20241219	200100	334914773	1931	1931	1931	1931	0
55	20241219	200000	334914773	1931	1931	1931	1931	0
56	20241219	195900	334914773	1931	1931	1931	1931	0
57	20241219	195800	334914773	1931	1931	1931	1931	0
58	20241219	195700	334914773	1931	1931	1931	1931	0
59	20241219	195600	334914773	1931	1931	1931	1931	0
60	20241219	195500	334914773	1931	1931	1931	1931	0
61	20241219	195400	334914773	1931	1931	1931	1931	0
62	20241219	195300	334914773	1931	1931	1931	1931	3134
63	20241219	195200	334914773	1931	1931	1931	1931	0
64	20241219	195100	334914773	1931	1931	1931	1931	0
65	20241219	195000	334914773	1931	1931	1931	1931	0
66	20241219	194900	334914773	1931	1931	1931	1931	0
67	20241219	194800	334914773	1931	1931	1931	1931	0
68	20241219	194700	334914773	1931	1931	1931	1931	0
69	20241219	194600	334914773	1931	1931	1931	1931	0
70	20241219	194500	334914773	1931	1931	1931	1931	0
71	20241219	194400	334914773	1931	1931	1931	1931	0
72	20241219	194300	334914773	1931	1931	1931	1931	0
73	20241219	194200	334914773	1931	1931	1931	1931	0
74	20241219	194100	334914773	1931	1931	1931	1931	0
75	20241219	194000	334914773	1931	1931	1931	1931	0
76	20241219	193900	334914773	1931	1931	1931	1931	0
77	20241219	193800	334914773	1931	1931	1931	1931	0
78	20241219	193700	334914773	1931	1931	1931	1931	0
79	20241219	193600	334914773	1931	1931	1931	1931	0
80	20241219	193500	334914773	1931	1931	1931	1931	0
81	20241219	193400	334914773	1931	1931	1931	1931	0
82	20241219	193300	334914773	1931	1931	1931	1931	0
83	20241219	193200	334914773	1931	1931	1931	1931	0
84	20241219	193100	334914773	1931	1931	1931	1931	0
85	20241219	193000	334914773	1931	1931	1931	1931	0
86	20241219	192900	334914773	1931	1931	1931	1931	0
87	20241219	192800	334914773	1931	1931	1931	1931	0
88	20241219	192700	334914773	1931	1931	1931	1931	0
89	20241219	192600	334914773	1931	1931	1931	1931	0
90	20241219	192500	334914773	1931	1931	1931	1931	0
91	20241219	192400	334914773	1931	1931	1931	1931	0
92	20241219	192300	334914773	1931	1931	1931	1931	3134
93	20241219	192200	334914773	1931	1931	1931	1931	0
94	20241219	192100	334914773	1931	1931	1931	1931	0
95	20241219	192000	334914773	1931	1931	1931	1931	0
96	20241219	191900	334914773	1931	1931	1931	1931	0
97	20241219	191800	334914773	1931	1931	1931	1931	0
98	20241219	191700	334914773	1931	1931	1931	1931	0
99	20241219	191600	334914773	1931	1931	1931	1931	0
100	20241219	191500	334914773	1931	1931	1931	1931	0
101	20241219	191400	334914773	1931	1931	1931	1931	0
102	20241219	191300	334914773	1931	1931	1931	1931	0
103	20241219	191200	334914773	1931	1931	1931	1931	0
104	20241219	191100	334914773	1931	1931	1931	1931	0
105	20241219	191000	334914773	1931	1931	1931	1931	0
106	20241219	190900	334914773	1931	1931	1931	1931	0
107	20241219	190800	334914773	1931	1931	1931	1931	0
108	20241219	190700	334914773	1931	1931	1931	1931	0
109	20241219	190600	334914773	1931	1931	1931	1931	0
110	20241219	190500	334914773	1931	1931	1931	1931	0
111	20241219	190400	334914773	1931	1931	1931	1931	0
112	20241219	190300	334914773	1931	1931	1931	1931	0
113	20241219	190200	334914773	1931	1931	1931	1931	0
114	20241219	190100	334914773	1931	1931	1931	1931	0
115	20241219	190000	334914773	1931	1931	1931	1931	0
116	20241219	185900	334914773	1931	1931	1931	1931	0
117	20241219	185800	334914773	1931	1931	1931	1931	0
118	20241219	185700	334914773	1931	1931	1931	1931	0
119	20241219	185600	334914773	1931	1931	1931	1931	0
120	20241219	185500	334914773	1931	1931	1931	1931	0
121	20241219	185400	334914773	1931	1931	1931	1931	0
122	20241219	185300	334914773	1931	1931	1931	1931	3134
123	20241219	185200	334914773	1931	1931	1931	1931	0
124	20241219	185100	334914773	1931	1931	1931	1931	0
125	20241219	185000	334914773	1931	1931	1931	1931	0
126	20241219	184900	334914773	1931	1931	1931	1931	0
127	20241219	184800	334914773	1931	1931	1931	1931	0
128	20241219	184700	334914773	1931	1931	1931	1931	0
129	20241219	184600	334914773	1931	1931	1931	1931	0
130	20241219	184500	334914773	1931	1931	1931	1931	0
131	20241219	184400	334914773	1931	1931	1931	1931	0
132	20241219	184300	334914773	1931	1931	1931	1931	0
133	20241219	184200	334914773	1931	1931	1931	1931	0
134	20241219	184100	334914773	1931	1931	1931	1931	0
135	20241219	184000	334914773	1931	1931	1931	1931	0
136	20241219	183900	334914773	1931	1931	1931	1931	0
137	20241219	183800	334914773	1931	1931	1931	1931	0
138	20241219	183700	334914773	1931	1931	1931	1931	0
139	20241219	183600	334914773	1931	1931	1931	1931	0
140	20241219	183500	334914773	1931	1931	1931	1931	0
141	20241219	183400	334914773	1931	1931	1931	1931	0
142	20241219	183300	334914773	1931	1931	1931	1931	0
143	20241219	183200	334914773	1931	1931	1931	1931	0
144	20241219	183100	334914773	1931	1931	1931	1931	0
145	20241219	183000	334914773	1931	1931	1931	1931	0
146	20241219	182900	334914773	1931	1931	1931	1931	0
147	20241219	182800	334914773	1931	1931	1931	1931	0
148	20241219	182700	334914773	1931	1931	1931	1931	0
149	20241219	182600	334914773	1931	1931	1931	1931	0
150	20241219	182500	334914773	1931	1931	1931	1931	0
151	20241219	182400	334914773	1931	1931	1931	1931	0
152	20241219	182300	334914773	1931	1931	1931	1931	3134
153	20241219	182200	334914773	1931	1931	1931	1931	0
154	20241219	182100	334914773	1931	1931	1931	1931	0
155	20241219	182000	334914773	1931	1931	1931	1931	0
156	20241219	181900	334914773	1931	1931	1931	1931	0
157	20241219	181800	334914773	1931	1931	1931	1931	0
158	20241219	181700	334914773	1931	1931	1931	1931	0
159	20241219	181600	334914773	1931	1931	1931	1931	0
160	20241219	181500	334914773	1931	1931	1931	1931	0
161	20241219	181400	334914773	1931	1931	1931	1931	0
162	20241219	181300	334914773	1931	1931	1931	1931	0
163	20241219	181200	334914773	1931	1931	1931	1931	0
164	20241219	181100	334914773	1931	1931	1931	1931	0
165	20241219	181000	334914773	1931	1931	1931	1931	0
166	20241219	180900	334914773	1931	1931	1931	1931	0
167	20241219	180800	334914773	1931	1931	1931	1931	0
168	20241219	180700	334914773	1931	1931	1931	1931	0
169	20241219	180600	334914773	1931	1931	1931	1931	0
170	20241219	180500	334914773	1931	1931	1931	1931	0
171	20241219	180400	334914773	1931	1931	1931	1931	0
172	20241219	180300	334914773	1931	1931	1931	1931	0
173	20241219	180200	334914773	1931	1931	1931	1931	0
174	20241219	180100	334914773	1931	1931	1931	1931	0
175	20241219	180000	334914773	1931	1931	1931	1931	0
176	20241219	175900	334914773	1931	1931	1931	1931	0
177	20241219	175800	334914773	1931	1931	1931	1931	0
178	20241219	175700	334914773	1931	1931	1931	1931	0
179	20241219	175600	334914773	1931	1931	1931	1931	0
180	20241219	175500	334914773	1931	1931	1931	1931	0
181	20241219	175400	334914773	1931	1931	1931	1931	0
182	20241219	175300	334914773	1931	1931	1931	1931	3134
183	20241219	175200	334914773	1931	1931	1931	1931	0
184	20241219	175100	334914773	1931	1931	1931	1931	0
185	20241219	175000	334914773	1931	1931	1931	1931	0
186	20241219	174900	334914773	1931	1931	1931	1931	0
187	20241219	174800	334914773	1931	1931	1931	1931	0
188	20241219	174700	334914773	1931	1931	1931	1931	0
189	20241219	174600	334914773	1931	1931	1931	1931	0
190	20241219	174500	334914773	1931	1931	1931	1931	0
191	20241219	174400	334914773	1931	1931	1931	1931	0
192	20241219	174300	334914773	1931	1931	1931	1931	0
193	20241219	174200	334914773	1931	1931	1931	1931	0
194	20241219	174100	334914773	1931	1931	1931	1931	0
195	20241219	174000	334914773	1931	1931	1931	1931	0
196	20241219	173900	334914773	1931	1931	1931	1931	0
197	20241219	173800	334914773	1931	1931	1931	1931	0
198	20241219	173700	334914773	1931	1931	1931	1931	0
199	20241219	173600	334914773	1931	1931	1931	1931	0
200	20241219	173500	334914773	1931	1931	1931	1931	0
201	20241219	173400	334914773	1931	1931	1931	1931	0
202	20241219	173300	334914773	1931	1931	1931	1931	0
203	20241219	173200	334914773	1931	1931	1931	1931	0
204	20241219	173100	334914773	1931	1931	1931	1931	0
205	20241219	173000	334914773	1931	1931	1931	1931	0
206	20241219	172900	334914773	1931	1931	1931	1931	0
207	20241219	172800	334914773	1931	1931	1931	1931	0
208	20241219	172700	334914773	1931	1931	1931	1931	0
209	20241219	172600	334914773	1931	1931	1931	1931	0
210	20241219	172500	334914773	1931	1931	1931	1931	0
211	20241219	172400	334914773	1931	1931	1931	1931	0
212	20241219	172300	334914773	1931	1931	1931	1931	3134
213	20241219	172200	334914773	1931	1931	1931	1931	0
214	20241219	172100	334914773	1931	1931	1931	1931	0
215	20241219	172000	334914773	1931	1931	1931	1931	0
216	20241219	171900	334914773	1931	1931	1931	1931	0
217	20241219	171800	334914773	1931	1931	1931	1931	0
218	20241219	171700	334914773	1931	1931	1931	1931	0
219	20241219	171600	334914773	1931	1931	1931	1931	0
220	20241219	171500	334914773	1931	1931	1931	1931	0
221	20241219	171400	334914773	1931	1931	1931	1931	0
222	20241219	171300	334914773	1931	1931	1931	1931	0
223	20241219	171200	334914773	1931	1931	1931	1931	0
224	20241219	171100	334914773	1931	1931	1931	1931	0
225	20241219	171000	334914773	1931	1931	1931	1931	0
226	20241219	170900	334914773	1931	1931	1931	1931	0
227	20241219	170800	334914773	1931	1931	1931	1931	0
228	20241219	170700	334914773	1931	1931	1931	1931	0
229	20241219	170600	334914773	1931	1931	1931	1931	0
230	20241219	170500	334914773	1931	1931	1931	1931	0
231	20241219	170400	334914773	1931	1931	1931	1931	0
232	20241219	170300	334914773	1931	1931	1931	1931	0
233	20241219	170200	334914773	1931	1931	1931	1931	0
234	20241219	170100	334914773	1931	1931	1931	1931	0
235	20241219	170000	334914773	1931	1931	1931	1931	0
236	20241219	165900	334914773	1931	1931	1931	1931	0
237	20241219	165800	334914773	1931	1931	1931	1931	0
238	20241219	165700	334914773	1931	1931	1931	1931	0
239	20241219	165600	334914773	1931	1931	1931	1931	0
240	20241219	165500	334914773	1931	1931	1931	1931	0
241	20241219	165400	334914773	1931	1931	1931	1931	0
242	20241219	165300	334914773	1931	1931	1931	1931	3134
243	20241219	165200	334914773	1931	1931	1931	1931	0
244	20241219	165100	334914773	1931	1931	1931	1931	0
245	20241219	165000	334914773	1931	1931	1931	1931	0
246	20241219	164900	334914773	1931	1931	1931	1931	0
247	20241219	164800	334914773	1931	1931	1931	1931	0
248	20241219	164700	334914773	1931	1931	1931	1931	0
249	20241219	164600	334914773	1931	1931	1931	1931	0
250	20241219	164500	334914773	1931	1931	1931	1931	0
251	20241219	164400	334914773	1931	1931	1931	1931	0
252	20241219	164300	334914773	1931	1931	1931	1931	0
253	20241219	164200	334914773	1931	1931	1931	1931	0
254	20241219	164100	334914773	1931	1931	1931	1931	0
255	20241219	164000	334914773	1931	1931	1931	1931	0
256	20241219	163900	334914773	1931	1931	1931	1931	0
257	20241219	163800	334914773	1931	1931	1931	1931	0
258	20241219	163700	334914773	1931	1931	1931	1931	0
259	20241219	163600	334914773	1931	1931	1931	1931	0
260	20241219	163500	334914773	1931	1931	1931	1931	0
261	20241219	163400	334914773	1931	1931	1931	1931	0
262	20241219	163300	334914773	1931	1931	1931	1931	0
263	20241219	163200	334914773	1931	1931	1931	1931	0
264	20241219	163100	334914773	1931	1931	1931	1931	0
265	20241219	163000	334914773	1931	1931	1931	1931	0
266	20241219	162900	334914773	1931	1931	1931	1931	0
267	20241219	162800	334914773	1931	1931	1931	1931	0
268	20241219	162700	334914773	1931	1931	1931	1931	0
269	20241219	162600	334914773	1931	1931	1931	1931	0
270	20241219	162500	334914773	1931	1931	1931	1931	0
271	20241219	162400	334914773	1931	1931	1931	1931	0
272	20241219	162300	334914773	1931	1931	1931	1931	3134
273	20241219	162200	334914773	1931	1931	1931	1931	0
274	20241219	162100	334914773	1931	1931	1931	1931	0
275	20241219	162000	334914773	1931	1931	1931	1931	0
276	20241219	161900	334914773	1931	1931	1931	1931	0
277	20241219	161800	334914773	1931	1931	1931	1931	0
278	20241219	161700	334914773	1931	1931	1931	1931	0
279	20241219	161600	334914773	1931	1931	1931	1931	0
280	20241219	161500	334914773	1931	1931	1931	1931	0
281	20241219	161400	334914773	1931	1931	1931	1931	0
282	20241219	161300	334914773	1931	1931	1931	1931	0
283	20241219	161200	334914773	1931	1931	1931	1931	0
284	20241219	161100	334914773	1931	1931	1931	1931	0
285	20241219	161000	334914773	1931	1931	1931	1931	0
286	20241219	160900	334914773	1931	1931	1931	1931	0
287	20241219	160800	334914773	1931	1931	1931	1931	0
288	20241219	160700	334914773	1931	1931	1931	1931	0
289	20241219	160600	334914773	1931	1931	1931	1931	0
290	20241219	160500	334914773	1931	1931	1931	1931	0
291	20241219	160400	334914773	1931	1931	1931	1931	0
292	20241219	160300	334914773	1931	1931	1931	1931	0
293	20241219	160200	334914773	1931	1931	1931	1931	0
294	20241219	160100	334914773	1931	1931	1931	1931	0
295	20241219	160000	334914773	1931	1931	1931	1931	0
296	20241219	155900	334914773	1931	1931	1931	1931	0
297	20241219	155800	334914773	1931	1931	1931	1931	0
298	20241219	155700	334914773	1931	1931	1931	1931	0
299	20241219	155600	334914773	1931	1931	1931	1931	0
300	20241219	155500	334914773	1931	1931	1931	1931	0
301	20241219	155400	334914773	1931	1931	1931	1931	0
302	20241219	155300	334914773	1931	1931	1931	1931	3134
303	20241219	155200	334914773	1931	1931	1931	1931	0
304	20241219	155100	334914773	1931	1931	1931	1931	0
305	20241219	155000	334914773	1931	1931	1931	1931	0
306	20241219	154900	334914773	1931	1931	1931	1931	0
307	20241219	154800	334914773	1931	1931	1931	1931	0
308	20241219	154700	334914773	1931	1931	1931	1931	0
309	20241219	154600	334914773	1931	1931	1931	1931	0
310	20241219	154500	334914773	1931	1931	1931	1931	0
311	20241219	154400	334914773	1931	1931	1931	1931	0
312	20241219	154300	334914773	1931	1931	1931	1931	0
313	20241219	154200	334914773	1931	1931	1931	1931	0
314	20241219	154100	334914773	1931	1931	1931	1931	0
315	20241219	154000	334914773	1931	1931	1931	1931	0
316	20241219	153900	334914773	1931	1931	1931	1931	0
317	20241219	153800	334914773	1931	1931	1931	1931	0
318	20241219	153700	334914773	1931	1931	1931	1931	0
319	20241219	153600	334914773	1931	1931	1931	1931	0
320	20241219	153500	334914773	1931	1931	1931	1931	0
321	20241219	153400	334914773	1931	1931	1931	1931	0
322	20241219	153300	334914773	1931	1931	1931	1931	0
323	20241219	153200	334914773	1931	1931	1931	1931	0
324	20241219	153100	334914773	1931	1931	1931	1931	0
325	20241219	153000	334914773	1931	1931	1931	1931	3134
326	20241219	152900	328863019	1933	1933	1933	1933	0
327	20241219	152800	328863019	1933	1933	1933	1933	0
328	20241219	152700	328863019	1933	1933	1933	1933	0
329	20241219	152600	328863019	1933	1933	1933	1933	0
330	20241219	152500	328863019	1933	1933	1933	1933	0
331	20241219	152400	328863019	1933	1933	1933	1933	0
332	20241219	152300	328863019	1933	1933	1933	1933	0
333	20241219	152200	328863019	1933	1933	1933	1933	0
334	20241219	152100	328863019	1933	1933	1933	1933	0
335	20241219	152000	328863019	1933	1933	1933	1933	0
336	20241219	151900	328863019	1933	1932	1933	1932	503
337	20241219	151800	327891221	1933	1933	1933	1933	79
338	20241219	151700	327738514	1934	1934	1934	1934	0
339	20241219	151600	327738514	1934	1934	1934	1934	0
340	20241219	151500	327738514	1934	1935	1935	1934	271
341	20241219	151400	327214328	1934	1934	1934	1934	70
342	20241219	151300	327078948	1934	1934	1934	1934	0
343	20241219	151200	327078948	1934	1934	1934	1934	113
344	20241219	151100	326860406	1935	1935	1935	1935	198
345	20241219	151000	326477276	1935	1935	1935	1935	0
346	20241219	150900	326477276	1935	1935	1935	1935	0
347	20241219	150800	326477276	1935	1935	1935	1935	0
348	20241219	150700	326477276	1935	1935	1935	1935	0
349	20241219	150600	326477276	1935	1935	1935	1935	0
350	20241219	150500	326477276	1935	1935	1935	1935	316
351	20241219	150400	325865816	1940	1935	1940	1935	154
352	20241219	150300	325567156	1940	1940	1940	1940	0
353	20241219	150200	325567156	1940	1940	1940	1940	100
354	20241219	150100	325373156	1928	1928	1928	1928	1
355	20241219	150000	325371228	1928	1928	1928	1928	0
356	20241219	145900	325371228	1928	1929	1929	1928	870
357	20241219	145800	323693499	1929	1929	1929	1929	0
358	20241219	145700	323693499	1929	1929	1929	1929	38
359	20241219	145600	323620197	1929	1930	1930	1929	20
360	20241219	145500	323581615	1931	1931	1931	1931	0
361	20241219	145400	323581615	1931	1940	1940	1931	731
362	20241219	145300	322167871	1935	1939	1939	1935	78
363	20241219	145200	322016937	1935	1935	1935	1935	0
364	20241219	145100	322016937	1935	1935	1935	1935	0
365	20241219	145000	322016937	1935	1935	1935	1935	507
366	20241219	144900	321035892	1940	1940	1940	1940	0
367	20241219	144800	321035892	1940	1940	1940	1940	30
368	20241219	144700	320977692	1940	1940	1940	1940	0
369	20241219	144600	320977692	1940	1940	1940	1940	84
370	20241219	144500	320814732	1934	1940	1940	1934	733
371	20241219	144400	319392748	1934	1935	1935	1934	4160
372	20241219	144300	311345927	1944	1944	1944	1944	0
373	20241219	144200	311345927	1944	1944	1944	1944	259
374	20241219	144100	310842431	1944	1944	1944	1944	3
375	20241219	144000	310836599	1944	1941	1944	1941	43
376	20241219	143900	310753013	1943	1938	1943	1938	383
377	20241219	143800	310010067	1945	1945	1945	1945	0
378	20241219	143700	310010067	1945	1929	1945	1929	4034
379	20241219	143600	302197595	1929	1929	1929	1929	0
380	20241219	143500	302197595	1929	1929	1929	1929	53
381	20241219	143400	302095358	1924	1924	1924	1924	0
382	20241219	143300	302095358	1924	1924	1924	1924	0
383	20241219	143200	302095358	1924	1924	1924	1924	128
384	20241219	143100	301849086	1924	1922	1924	1922	3
385	20241219	143000	301843318	1923	1924	1924	1923	4
386	20241219	142900	301835624	1924	1924	1924	1924	36
387	20241219	142800	301766360	1924	1924	1924	1924	23
388	20241219	142700	301722108	1924	1924	1924	1924	107
389	20241219	142600	301516240	1924	1924	1924	1924	161
390	20241219	142500	301206476	1922	1922	1922	1922	69
391	20241219	142400	301073858	1922	1917	1922	1917	2
392	20241219	142300	301070019	1917	1917	1917	1917	0
393	20241219	142200	301070019	1917	1917	1917	1917	0
394	20241219	142100	301070019	1917	1917	1917	1917	5
395	20241219	142000	301060434	1917	1917	1917	1917	1
396	20241219	141900	301058517	1917	1917	1917	1917	72
397	20241219	141800	300920493	1922	1914	1922	1914	376
398	20241219	141700	300200198	1914	1914	1914	1914	0
399	20241219	141600	300200198	1914	1914	1914	1914	7
400	20241219	141500	300186800	1914	1914	1914	1914	0
401	20241219	141400	300186800	1914	1914	1914	1914	5
402	20241219	141300	300177230	1910	1910	1910	1910	314
403	20241219	141200	299577490	1908	1902	1908	1898	227
404	20241219	141100	299144766	1908	1908	1908	1908	5
405	20241219	141000	299135226	1908	1911	1911	1896	8323
406	20241219	140900	283303772	1910	1919	1919	1910	5743
407	20241219	140800	272321040	1924	1924	1924	1924	0
408	20241219	140700	272321040	1924	1924	1924	1924	51
409	20241219	140600	272222916	1919	1919	1919	1919	0
410	20241219	140500	272222916	1919	1919	1919	1919	529
411	20241219	140400	271207765	1919	1914	1919	1914	801
412	20241219	140300	269674646	1914	1929	1933	1914	8001
413	20241219	140200	254343446	1920	1920	1920	1920	1
414	20241219	140100	254341526	1920	1920	1920	1920	520
415	20241219	140000	253343126	1934	1934	1934	1934	0
416	20241219	135900	253343126	1934	1934	1934	1934	0
417	20241219	135800	253343126	1934	1934	1934	1934	0
418	20241219	135700	253343126	1934	1934	1934	1934	0
419	20241219	135600	253343126	1934	1934	1934	1934	0
420	20241219	135500	253343126	1934	1934	1934	1934	0
421	20241219	135400	253343126	1934	1934	1934	1934	0
422	20241219	135300	253343126	1934	1934	1934	1934	0
423	20241219	135200	253343126	1934	1920	1934	1920	151
424	20241219	135100	253051582	1920	1920	1920	1920	64
425	20241219	135000	252928702	1921	1921	1921	1921	14
426	20241219	134900	252901808	1921	1921	1921	1921	23
427	20241219	134800	252857625	1921	1921	1921	1921	18
428	20241219	134700	252823047	1921	1921	1921	1921	0
429	20241219	134600	252823047	1921	1921	1921	1921	149
430	20241219	134500	252536818	1921	1921	1921	1921	1
431	20241219	134400	252534897	1925	1925	1925	1925	2
432	20241219	134300	252531047	1929	1929	1929	1929	159
433	20241219	134200	252224336	1934	1924	1934	1920	509
434	20241219	134100	251246324	1926	1930	1930	1926	276
435	20241219	134000	250714266	1930	1933	1933	1930	356
436	20241219	133900	250026792	1934	1934	1934	1934	10
437	20241219	133800	250007452	1934	1934	1934	1934	3
438	20241219	133700	250001650	1934	1934	1934	1934	17
439	20241219	133600	249968772	1934	1934	1934	1934	5
440	20241219	133500	249959102	1933	1933	1933	1933	0
441	20241219	133400	249959102	1933	1933	1933	1933	0
442	20241219	133300	249959102	1933	1920	1933	1920	219
443	20241219	133200	249535822	1920	1920	1920	1920	1
444	20241219	133100	249533902	1916	1924	1924	1916	9594
445	20241219	133000	231134934	1925	1926	1926	1925	3118
446	20241219	132900	225131784	1933	1933	1933	1933	24
447	20241219	132800	225085392	1925	1933	1933	1925	111
448	20241219	132700	224871709	1934	1934	1934	1934	0
449	20241219	132600	224871709	1934	1934	1934	1934	1
450	20241219	132500	224869775	1925	1925	1925	1925	1
451	20241219	132400	224867850	1933	1933	1933	1933	0
452	20241219	132300	224867850	1933	1933	1933	1933	1
453	20241219	132200	224865917	1925	1929	1929	1925	52
454	20241219	132100	224765783	1931	1931	1931	1931	0
455	20241219	132000	224765783	1931	1931	1931	1931	32
456	20241219	131900	224703991	1935	1935	1935	1935	13
457	20241219	131800	224678836	1936	1936	1936	1936	0
458	20241219	131700	224678836	1936	1936	1936	1936	0
459	20241219	131600	224678836	1936	1936	1936	1936	800
460	20241219	131500	223130036	1936	1936	1936	1936	0
461	20241219	131400	223130036	1936	1936	1936	1936	0
462	20241219	131300	223130036	1936	1932	1936	1932	3
463	20241219	131200	223124232	1936	1936	1936	1936	1000
464	20241219	131100	221188232	1931	1931	1931	1931	0
465	20241219	131000	221188232	1931	1931	1931	1931	0
466	20241219	130900	221188232	1931	1931	1931	1931	0
467	20241219	130800	221188232	1931	1931	1931	1931	0
468	20241219	130700	221188232	1931	1931	1931	1931	1
469	20241219	130600	221186301	1931	1931	1931	1931	65
470	20241219	130500	221060786	1931	1928	1931	1928	767
471	20241219	130400	219580162	1928	1926	1928	1926	265
472	20241219	130300	219069718	1926	1926	1926	1926	0
473	20241219	130200	219069718	1926	1926	1926	1926	544
474	20241219	130100	218021974	1926	1929	1929	1926	555
475	20241219	130000	216951978	1936	1936	1936	1936	0
476	20241219	125900	216951978	1936	1936	1936	1936	0
477	20241219	125800	216951978	1936	1936	1936	1936	0
478	20241219	125700	216951978	1936	1936	1936	1936	0
479	20241219	125600	216951978	1936	1936	1936	1936	72
480	20241219	125500	216812586	1937	1937	1937	1937	0
481	20241219	125400	216812586	1937	1937	1937	1937	0
482	20241219	125300	216812586	1937	1937	1937	1937	0
483	20241219	125200	216812586	1937	1937	1937	1937	0
484	20241219	125100	216812586	1937	1937	1937	1937	26
485	20241219	125000	216762224	1937	1937	1937	1937	0
486	20241219	124900	216762224	1937	1926	1937	1926	601
487	20241219	124800	215604687	1925	1937	1937	1925	1200
488	20241219	124700	213294355	1937	1938	1938	1937	108
489	20241219	124600	213085151	1937	1937	1937	1937	212
490	20241219	124500	212674507	1937	1937	1937	1937	30
491	20241219	124400	212616397	1938	1938	1938	1938	1
492	20241219	124300	212614459	1937	1937	1937	1937	100
493	20241219	124200	212420759	1938	1938	1938	1938	0
494	20241219	124100	212420759	1938	1938	1938	1938	1
495	20241219	124000	212418821	1937	1937	1937	1937	70
496	20241219	123900	212283231	1937	1933	1937	1933	300
497	20241219	123800	211702143	1933	1933	1933	1933	0
498	20241219	123700	211702143	1933	1933	1933	1933	0
499	20241219	123600	211702143	1933	1933	1933	1933	0
500	20241219	123500	211702143	1933	1933	1933	1933	5
501	20241219	123400	211692478	1925	1925	1925	1925	0
502	20241219	123300	211692478	1925	1925	1925	1925	0
503	20241219	123200	211692478	1925	1925	1925	1925	0
504	20241219	123100	211692478	1925	1925	1925	1925	0
505	20241219	123000	211692478	1925	1925	1925	1925	21
506	20241219	122900	211652053	1925	1925	1925	1925	16
507	20241219	122800	211621253	1923	1923	1925	1923	1308
508	20241219	122700	209105709	1923	1923	1923	1923	0
509	20241219	122600	209105709	1923	1923	1923	1923	52
510	20241219	122500	209005713	1923	1925	1925	1923	322
511	20241219	122400	208386227	1925	1925	1925	1925	229
512	20241219	122300	207945402	1925	1926	1926	1925	39
513	20241219	122200	207870324	1926	1928	1928	1926	98
514	20241219	122100	207681468	1929	1929	1929	1929	11
515	20241219	122000	207660249	1929	1929	1929	1929	0
516	20241219	121900	207660249	1929	1930	1930	1929	261
517	20241219	121800	207156538	1930	1930	1930	1930	78
518	20241219	121700	207005998	1933	1933	1933	1933	15
519	20241219	121600	206977003	1933	1933	1933	1933	1
520	20241219	121500	206975070	1933	1933	1933	1933	12
521	20241219	121400	206951874	1933	1933	1933	1933	50
522	20241219	121300	206855224	1933	1933	1933	1933	0
523	20241219	121200	206855224	1933	1933	1933	1933	80
524	20241219	121100	206700584	1933	1933	1933	1933	2
525	20241219	121000	206696718	1925	1933	1938	1925	551
526	20241219	120900	205629357	1937	1937	1937	1937	0
527	20241219	120800	205629357	1937	1937	1937	1937	0
528	20241219	120700	205629357	1937	1937	1937	1937	1
529	20241219	120600	205627420	1937	1937	1937	1937	1
530	20241219	120500	205625483	1937	1937	1937	1937	246
531	20241219	120400	205148981	1937	1937	1937	1937	0
532	20241219	120300	205148981	1937	1928	1937	1928	138
533	20241219	120200	204881696	1933	1933	1933	1933	129
534	20241219	120100	204632339	1933	1933	1933	1933	56
535	20241219	120000	204524091	1933	1933	1933	1933	0
536	20241219	115900	204524091	1933	1933	1933	1933	0
537	20241219	115800	204524091	1933	1933	1933	1933	10
538	20241219	115700	204504761	1933	1933	1933	1933	0
539	20241219	115600	204504761	1933	1933	1933	1933	1
540	20241219	115500	204502828	1923	1924	1924	1923	35
541	20241219	115400	204435518	1923	1933	1938	1922	2100
542	20241219	115300	200389988	1938	1938	1938	1938	0
543	20241219	115200	200389988	1938	1938	1938	1938	0
544	20241219	115100	200389988	1938	1938	1938	1938	0
545	20241219	115000	200389988	1938	1937	1938	1937	301
546	20241219	114900	199806850	1937	1937	1937	1937	1
547	20241219	114800	199804913	1922	1922	1922	1922	0
548	20241219	114700	199804913	1922	1922	1922	1922	0
549	20241219	114600	199804913	1922	1923	1923	1922	770
550	20241219	114500	198324969	1923	1924	1924	1923	50
551	20241219	114400	198228810	1924	1924	1924	1924	30
552	20241219	114300	198171090	1937	1937	1937	1937	4
553	20241219	114200	198163342	1924	1924	1924	1924	0
554	20241219	114100	198163342	1924	1924	1924	1924	1
555	20241219	114000	198161418	1924	1924	1924	1924	0
556	20241219	113900	198161418	1924	1924	1924	1924	0
557	20241219	113800	198161418	1924	1924	1924	1924	0
558	20241219	113700	198161418	1924	1924	1924	1924	14
559	20241219	113600	198134482	1937	1937	1937	1937	100
560	20241219	113500	197940782	1937	1937	1938	1937	109
561	20241219	113400	197729612	1937	1937	1937	1937	0
562	20241219	113300	197729612	1937	1937	1937	1937	1
563	20241219	113200	197727675	1928	1928	1928	1928	0
564	20241219	113100	197727675	1928	1928	1928	1928	46
565	20241219	113000	197638987	1928	1928	1928	1928	0
566	20241219	112900	197638987	1928	1928	1928	1928	0
567	20241219	112800	197638987	1928	1928	1928	1928	156
568	20241219	112700	197338219	1928	1929	1929	1928	410
569	20241219	112600	196547737	1934	1937	1937	1932	177
570	20241219	112500	196205357	1928	1928	1928	1928	220
571	20241219	112400	195781197	1922	1922	1922	1922	4
572	20241219	112300	195773509	1920	1920	1920	1920	100
573	20241219	112200	195581509	1918	1930	1930	1918	2731
574	20241219	112100	190335179	1934	1934	1934	1934	20
575	20241219	112000	190296499	1934	1930	1934	1930	205
576	20241219	111900	189900611	1929	1929	1929	1929	27
577	20241219	111800	189848528	1923	1923	1923	1923	829
578	20241219	111700	188254361	1923	1923	1923	1922	610
579	20241219	111600	187081432	1923	1939	1939	1923	3192
580	20241219	111500	180934006	1939	1939	1939	1939	60
581	20241219	111400	180817666	1939	1930	1939	1930	30
582	20241219	111300	180759523	1926	1926	1926	1926	0
583	20241219	111200	180759523	1926	1935	1935	1924	3737
584	20241219	111100	173559475	1933	1933	1933	1933	0
585	20241219	111000	173559475	1933	1934	1934	1933	7
586	20241219	110900	173545939	1935	1935	1935	1935	1
587	20241219	110800	173544004	1924	1924	1924	1924	0
588	20241219	110700	173544004	1924	1924	1924	1924	0
589	20241219	110600	173544004	1924	1924	1924	1924	0
590	20241219	110500	173544004	1924	1929	1930	1924	737
591	20241219	110400	172125868	1929	1929	1929	1929	11
592	20241219	110300	172104649	1930	1925	1930	1925	2064
593	20241219	110200	168121369	1925	1925	1925	1924	459
594	20241219	110100	167237796	1927	1939	1939	1927	3368
595	20241219	110000	160737453	1939	1941	1941	1939	1361
596	20241219	105900	158097400	1945	1945	1945	1945	0
597	20241219	105800	158097400	1945	1945	1945	1945	0
598	20241219	105700	158097400	1945	1942	1945	1941	1110
599	20241219	105600	155938845	1940	1944	1944	1940	1400
600	20241219	105500	153221105	1945	1945	1945	1945	120
601	20241219	105400	152987705	1945	1945	1945	1945	164
602	20241219	105300	152668725	1945	1948	1950	1944	4354
603	20241219	105200	144197776	1948	1942	1948	1942	1111
604	20241219	105100	142039908	1942	1947	1947	1939	6534
605	20241219	105000	129351638	1948	1955	1955	1948	2110
606	20241219	104900	125236953	1955	1955	1955	1955	0
607	20241219	104800	125236953	1955	1955	1955	1955	0
608	20241219	104700	125236953	1955	1958	1970	1955	920
609	20241219	104600	123435980	1958	1958	1958	1958	89
610	20241219	104500	123261718	1958	1967	1967	1958	77
611	20241219	104400	123110835	1968	1969	1969	1968	5
612	20241219	104300	123100992	1970	1972	1972	1970	55
613	20241219	104200	122992538	1972	1971	1972	1971	3129
614	20241219	104100	116825277	1971	1971	1971	1971	1
615	20241219	104000	116823306	1960	1960	1960	1960	1190
616	20241219	103900	114490906	1960	1960	1960	1960	175
617	20241219	103800	114147906	1956	1956	1956	1955	205
618	20241219	103700	113746959	1956	1956	1956	1956	194
619	20241219	103600	113367495	1955	1955	1955	1955	0
620	20241219	103500	113367495	1955	1955	1955	1955	129
621	20241219	103400	113115300	1955	1961	1961	1953	2396
622	20241219	103300	108424405	1961	1961	1961	1961	0
623	20241219	103200	108424405	1961	1961	1961	1961	0
624	20241219	103100	108424405	1961	1961	1961	1961	15
625	20241219	103000	108394990	1961	1961	1961	1961	0
626	20241219	102900	108394990	1961	1961	1961	1961	0
627	20241219	102800	108394990	1961	1961	1961	1961	30
628	20241219	102700	108336160	1961	1961	1961	1961	0
629	20241219	102600	108336160	1961	1968	1968	1961	5
630	20241219	102500	108326327	1968	1968	1968	1968	1074
631	20241219	102400	106212695	1971	1968	1971	1968	115
632	20241219	102300	105986060	1968	1979	1991	1968	1746
633	20241219	102200	102540580	1981	1987	1987	1981	445
634	20241219	102100	101657197	1991	1991	1991	1991	35
635	20241219	102000	101587512	1993	1996	1996	1993	1704
636	20241219	101900	98188666	2000	2005	2005	2000	419
637	20241219	101800	97349291	2005	2005	2005	2005	500
638	20241219	101700	96346791	2000	2020	2020	2000	772
639	20241219	101600	94794271	2020	2020	2020	2020	1370
640	20241219	101500	92026871	2020	2005	2020	2005	577
641	20241219	101400	90861591	2000	2000	2000	2000	500
642	20241219	101300	89861591	2000	2015	2015	2000	51
643	20241219	101200	89759576	2030	2030	2030	2030	375
644	20241219	101100	88998326	2010	2005	2010	2005	252
645	20241219	101000	88492566	1995	1996	1996	1995	8
646	20241219	100900	88476601	1999	1999	1999	1999	313
647	20241219	100800	87850914	1993	1999	1999	1993	4077
648	20241219	100700	79701021	1999	1999	1999	1999	1
649	20241219	100600	79699022	1994	1994	1994	1994	0
650	20241219	100500	79699022	1994	1994	1994	1994	0
651	20241219	100400	79699022	1994	1994	1994	1994	1050
652	20241219	100300	77605322	1994	1994	1994	1994	0
653	20241219	100200	77605322	1994	2005	2005	1987	904
654	20241219	100100	75798767	2005	2005	2005	2005	222
655	20241219	100000	75353657	2005	2000	2005	1999	572
656	20241219	095900	74209803	1999	1999	2000	1999	567
657	20241219	095800	73076269	1999	1999	1999	1999	1
658	20241219	095700	73074270	1992	1990	1992	1990	562
659	20241219	095600	71955268	1990	1984	1990	1984	489
660	20241219	095500	70982369	1970	1970	1970	1970	106
661	20241219	095400	70773549	1968	1968	1968	1968	0
662	20241219	095300	70773549	1968	1968	1968	1968	17
663	20241219	095200	70740093	1968	1968	1968	1968	883
664	20241219	095100	69002349	1969	1969	1969	1969	200
665	20241219	095000	68608549	1970	1970	1970	1970	1
666	20241219	094900	68606579	1950	1950	1950	1950	3
667	20241219	094800	68600729	1970	1970	1970	1970	0
668	20241219	094700	68600729	1970	1970	1970	1970	10
669	20241219	094600	68581029	1967	1967	1967	1967	50
670	20241219	094500	68482679	1967	1967	1967	1967	220
671	20241219	094400	68049939	1950	1967	1967	1950	60
672	20241219	094300	67932803	1967	1967	1967	1967	1
673	20241219	094200	67930836	1970	1970	1970	1970	6
674	20241219	094100	67919016	1970	1966	1970	1966	103
675	20241219	094000	67716509	1946	1948	1948	1946	423
676	20241219	093900	66893337	1966	1966	1966	1966	1
677	20241219	093800	66891371	1945	1945	1945	1945	1
678	20241219	093700	66889426	1945	1949	1949	1945	2013
679	20241219	093600	62971955	1949	1956	1956	1949	1660
680	20241219	093500	59731227	1956	1956	1956	1956	0
681	20241219	093400	59731227	1956	1966	1966	1956	935
682	20241219	093300	57897709	1970	1970	1970	1970	10
683	20241219	093200	57878009	1960	1960	1960	1960	0
684	20241219	093100	57878009	1960	1966	1966	1960	3251
685	20241219	093000	51489715	1966	1966	1966	1966	0
686	20241219	092900	51489715	1966	1966	1966	1966	0
687	20241219	092800	51489715	1966	1966	1966	1966	0
688	20241219	092700	51489715	1966	1966	1966	1966	3
689	20241219	092600	51483817	1966	1966	1966	1966	0
690	20241219	092500	51483817	1966	1966	1966	1966	100
691	20241219	092400	51287217	1966	1966	1966	1966	0
692	20241219	092300	51287217	1966	1966	1966	1966	0
693	20241219	092200	51287217	1966	1966	1966	1966	0
694	20241219	092100	51287217	1966	1974	1974	1966	1826
695	20241219	092000	47686148	1973	1973	1973	1973	0
696	20241219	091900	47686148	1973	1978	1978	1973	549
697	20241219	091800	46602205	1973	1970	1973	1970	476
698	20241219	091700	45664434	1970	1970	1970	1970	2162
699	20241219	091600	41405294	1970	1970	1970	1970	12
700	20241219	091500	41381654	1970	1959	1970	1959	780
701	20241219	091400	39849195	1964	1959	1964	1959	228
702	20241219	091300	39401408	1964	1964	1964	1964	664
703	20241219	091200	38097312	1964	1964	1964	1964	0
704	20241219	091100	38097312	1964	1964	1964	1964	291
705	20241219	091000	37525788	1964	1949	1964	1948	966
706	20241219	090900	35633357	1948	1948	1948	1948	491
707	20241219	090800	34676889	1945	1964	1964	1945	5752
708	20241219	090700	23461236	1964	1964	1964	1964	80
709	20241219	090600	23304116	1964	1953	1964	1951	848
710	20241219	090500	21649028	1953	1951	1970	1951	354
711	20241219	090400	20955832	1966	1966	1966	1966	1
712	20241219	090300	20953866	1942	1949	1949	1942	1673
713	20241219	090200	17697632	1949	1950	1955	1949	3682
714	20241219	090100	10518358	1972	1980	1980	1950	3279
715	20241219	090000	4104542	1980	1991	1991	1980	2062