KissMeData/175250/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	203200	301737049	1953	1953	1953	1953	2144
3	20241220	203100	301737049	1953	1953	1953	1953	0
4	20241220	203000	301737049	1953	1953	1953	1953	0
5	20241220	202900	301737049	1953	1953	1953	1953	0
6	20241220	202800	301737049	1953	1953	1953	1953	0
7	20241220	202700	301737049	1953	1953	1953	1953	0
8	20241220	202600	301737049	1953	1953	1953	1953	0
9	20241220	202500	301737049	1953	1953	1953	1953	0
10	20241220	202400	301737049	1953	1953	1953	1953	0
11	20241220	202300	301737049	1953	1953	1953	1953	0
12	20241220	202200	301737049	1953	1953	1953	1953	0
13	20241220	202100	301737049	1953	1953	1953	1953	0
14	20241220	202000	301737049	1953	1953	1953	1953	0
15	20241220	201900	301737049	1953	1953	1953	1953	0
16	20241220	201800	301737049	1953	1953	1953	1953	0
17	20241220	201700	301737049	1953	1953	1953	1953	0
18	20241220	201600	301737049	1953	1953	1953	1953	0
19	20241220	201500	301737049	1953	1953	1953	1953	0
20	20241220	201400	301737049	1953	1953	1953	1953	0
21	20241220	201300	301737049	1953	1953	1953	1953	0
22	20241220	201200	301737049	1953	1953	1953	1953	0
23	20241220	201100	301737049	1953	1953	1953	1953	0
24	20241220	201000	301737049	1953	1953	1953	1953	0
25	20241220	200900	301737049	1953	1953	1953	1953	0
26	20241220	200800	301737049	1953	1953	1953	1953	0
27	20241220	200700	301737049	1953	1953	1953	1953	0
28	20241220	200600	301737049	1953	1953	1953	1953	0
29	20241220	200500	301737049	1953	1953	1953	1953	0
30	20241220	200400	301737049	1953	1953	1953	1953	0
31	20241220	200300	301737049	1953	1953	1953	1953	0
32	20241220	200200	301737049	1953	1953	1953	1953	2144
33	20241220	200100	301737049	1953	1953	1953	1953	0
34	20241220	200000	301737049	1953	1953	1953	1953	0
35	20241220	195900	301737049	1953	1953	1953	1953	0
36	20241220	195800	301737049	1953	1953	1953	1953	0
37	20241220	195700	301737049	1953	1953	1953	1953	0
38	20241220	195600	301737049	1953	1953	1953	1953	0
39	20241220	195500	301737049	1953	1953	1953	1953	0
40	20241220	195400	301737049	1953	1953	1953	1953	0
41	20241220	195300	301737049	1953	1953	1953	1953	0
42	20241220	195200	301737049	1953	1953	1953	1953	0
43	20241220	195100	301737049	1953	1953	1953	1953	0
44	20241220	195000	301737049	1953	1953	1953	1953	0
45	20241220	194900	301737049	1953	1953	1953	1953	0
46	20241220	194800	301737049	1953	1953	1953	1953	0
47	20241220	194700	301737049	1953	1953	1953	1953	0
48	20241220	194600	301737049	1953	1953	1953	1953	0
49	20241220	194500	301737049	1953	1953	1953	1953	0
50	20241220	194400	301737049	1953	1953	1953	1953	0
51	20241220	194300	301737049	1953	1953	1953	1953	0
52	20241220	194200	301737049	1953	1953	1953	1953	0
53	20241220	194100	301737049	1953	1953	1953	1953	0
54	20241220	194000	301737049	1953	1953	1953	1953	0
55	20241220	193900	301737049	1953	1953	1953	1953	0
56	20241220	193800	301737049	1953	1953	1953	1953	0
57	20241220	193700	301737049	1953	1953	1953	1953	0
58	20241220	193600	301737049	1953	1953	1953	1953	0
59	20241220	193500	301737049	1953	1953	1953	1953	0
60	20241220	193400	301737049	1953	1953	1953	1953	0
61	20241220	193300	301737049	1953	1953	1953	1953	0
62	20241220	193200	301737049	1953	1953	1953	1953	2144
63	20241220	193100	301737049	1953	1953	1953	1953	0
64	20241220	193000	301737049	1953	1953	1953	1953	0
65	20241220	192900	301737049	1953	1953	1953	1953	0
66	20241220	192800	301737049	1953	1953	1953	1953	0
67	20241220	192700	301737049	1953	1953	1953	1953	0
68	20241220	192600	301737049	1953	1953	1953	1953	0
69	20241220	192500	301737049	1953	1953	1953	1953	0
70	20241220	192400	301737049	1953	1953	1953	1953	0
71	20241220	192300	301737049	1953	1953	1953	1953	0
72	20241220	192200	301737049	1953	1953	1953	1953	0
73	20241220	192100	301737049	1953	1953	1953	1953	0
74	20241220	192000	301737049	1953	1953	1953	1953	0
75	20241220	191900	301737049	1953	1953	1953	1953	0
76	20241220	191800	301737049	1953	1953	1953	1953	0
77	20241220	191700	301737049	1953	1953	1953	1953	0
78	20241220	191600	301737049	1953	1953	1953	1953	0
79	20241220	191500	301737049	1953	1953	1953	1953	0
80	20241220	191400	301737049	1953	1953	1953	1953	0
81	20241220	191300	301737049	1953	1953	1953	1953	0
82	20241220	191200	301737049	1953	1953	1953	1953	0
83	20241220	191100	301737049	1953	1953	1953	1953	0
84	20241220	191000	301737049	1953	1953	1953	1953	0
85	20241220	190900	301737049	1953	1953	1953	1953	0
86	20241220	190800	301737049	1953	1953	1953	1953	0
87	20241220	190700	301737049	1953	1953	1953	1953	0
88	20241220	190600	301737049	1953	1953	1953	1953	0
89	20241220	190500	301737049	1953	1953	1953	1953	0
90	20241220	190400	301737049	1953	1953	1953	1953	0
91	20241220	190300	301737049	1953	1953	1953	1953	0
92	20241220	190200	301737049	1953	1953	1953	1953	2144
93	20241220	190100	301737049	1953	1953	1953	1953	0
94	20241220	190000	301737049	1953	1953	1953	1953	0
95	20241220	185900	301737049	1953	1953	1953	1953	0
96	20241220	185800	301737049	1953	1953	1953	1953	0
97	20241220	185700	301737049	1953	1953	1953	1953	0
98	20241220	185600	301737049	1953	1953	1953	1953	0
99	20241220	185500	301737049	1953	1953	1953	1953	0
100	20241220	185400	301737049	1953	1953	1953	1953	0
101	20241220	185300	301737049	1953	1953	1953	1953	0
102	20241220	185200	301737049	1953	1953	1953	1953	0
103	20241220	185100	301737049	1953	1953	1953	1953	0
104	20241220	185000	301737049	1953	1953	1953	1953	0
105	20241220	184900	301737049	1953	1953	1953	1953	0
106	20241220	184800	301737049	1953	1953	1953	1953	0
107	20241220	184700	301737049	1953	1953	1953	1953	0
108	20241220	184600	301737049	1953	1953	1953	1953	0
109	20241220	184500	301737049	1953	1953	1953	1953	0
110	20241220	184400	301737049	1953	1953	1953	1953	0
111	20241220	184300	301737049	1953	1953	1953	1953	0
112	20241220	184200	301737049	1953	1953	1953	1953	0
113	20241220	184100	301737049	1953	1953	1953	1953	0
114	20241220	184000	301737049	1953	1953	1953	1953	0
115	20241220	183900	301737049	1953	1953	1953	1953	0
116	20241220	183800	301737049	1953	1953	1953	1953	0
117	20241220	183700	301737049	1953	1953	1953	1953	0
118	20241220	183600	301737049	1953	1953	1953	1953	0
119	20241220	183500	301737049	1953	1953	1953	1953	0
120	20241220	183400	301737049	1953	1953	1953	1953	0
121	20241220	183300	301737049	1953	1953	1953	1953	0
122	20241220	183200	301737049	1953	1953	1953	1953	2144
123	20241220	183100	301737049	1953	1953	1953	1953	0
124	20241220	183000	301737049	1953	1953	1953	1953	0
125	20241220	182900	301737049	1953	1953	1953	1953	0
126	20241220	182800	301737049	1953	1953	1953	1953	0
127	20241220	182700	301737049	1953	1953	1953	1953	0
128	20241220	182600	301737049	1953	1953	1953	1953	0
129	20241220	182500	301737049	1953	1953	1953	1953	0
130	20241220	182400	301737049	1953	1953	1953	1953	0
131	20241220	182300	301737049	1953	1953	1953	1953	0
132	20241220	182200	301737049	1953	1953	1953	1953	0
133	20241220	182100	301737049	1953	1953	1953	1953	0
134	20241220	182000	301737049	1953	1953	1953	1953	0
135	20241220	181900	301737049	1953	1953	1953	1953	0
136	20241220	181800	301737049	1953	1953	1953	1953	0
137	20241220	181700	301737049	1953	1953	1953	1953	0
138	20241220	181600	301737049	1953	1953	1953	1953	0
139	20241220	181500	301737049	1953	1953	1953	1953	0
140	20241220	181400	301737049	1953	1953	1953	1953	0
141	20241220	181300	301737049	1953	1953	1953	1953	0
142	20241220	181200	301737049	1953	1953	1953	1953	0
143	20241220	181100	301737049	1953	1953	1953	1953	0
144	20241220	181000	301737049	1953	1953	1953	1953	0
145	20241220	180900	301737049	1953	1953	1953	1953	0
146	20241220	180800	301737049	1953	1953	1953	1953	0
147	20241220	180700	301737049	1953	1953	1953	1953	0
148	20241220	180600	301737049	1953	1953	1953	1953	0
149	20241220	180500	301737049	1953	1953	1953	1953	0
150	20241220	180400	301737049	1953	1953	1953	1953	0
151	20241220	180300	301737049	1953	1953	1953	1953	0
152	20241220	180200	301737049	1953	1953	1953	1953	2144
153	20241220	180100	301737049	1953	1953	1953	1953	0
154	20241220	180000	301737049	1953	1953	1953	1953	0
155	20241220	175900	301737049	1953	1953	1953	1953	0
156	20241220	175800	301737049	1953	1953	1953	1953	0
157	20241220	175700	301737049	1953	1953	1953	1953	0
158	20241220	175600	301737049	1953	1953	1953	1953	0
159	20241220	175500	301737049	1953	1953	1953	1953	0
160	20241220	175400	301737049	1953	1953	1953	1953	0
161	20241220	175300	301737049	1953	1953	1953	1953	0
162	20241220	175200	301737049	1953	1953	1953	1953	0
163	20241220	175100	301737049	1953	1953	1953	1953	0
164	20241220	175000	301737049	1953	1953	1953	1953	0
165	20241220	174900	301737049	1953	1953	1953	1953	0
166	20241220	174800	301737049	1953	1953	1953	1953	0
167	20241220	174700	301737049	1953	1953	1953	1953	0
168	20241220	174600	301737049	1953	1953	1953	1953	0
169	20241220	174500	301737049	1953	1953	1953	1953	0
170	20241220	174400	301737049	1953	1953	1953	1953	0
171	20241220	174300	301737049	1953	1953	1953	1953	0
172	20241220	174200	301737049	1953	1953	1953	1953	0
173	20241220	174100	301737049	1953	1953	1953	1953	0
174	20241220	174000	301737049	1953	1953	1953	1953	0
175	20241220	173900	301737049	1953	1953	1953	1953	0
176	20241220	173800	301737049	1953	1953	1953	1953	0
177	20241220	173700	301737049	1953	1953	1953	1953	0
178	20241220	173600	301737049	1953	1953	1953	1953	0
179	20241220	173500	301737049	1953	1953	1953	1953	0
180	20241220	173400	301737049	1953	1953	1953	1953	0
181	20241220	173300	301737049	1953	1953	1953	1953	0
182	20241220	173200	301737049	1953	1953	1953	1953	2144
183	20241220	173100	301737049	1953	1953	1953	1953	0
184	20241220	173000	301737049	1953	1953	1953	1953	0
185	20241220	172900	301737049	1953	1953	1953	1953	0
186	20241220	172800	301737049	1953	1953	1953	1953	0
187	20241220	172700	301737049	1953	1953	1953	1953	0
188	20241220	172600	301737049	1953	1953	1953	1953	0
189	20241220	172500	301737049	1953	1953	1953	1953	0
190	20241220	172400	301737049	1953	1953	1953	1953	0
191	20241220	172300	301737049	1953	1953	1953	1953	0
192	20241220	172200	301737049	1953	1953	1953	1953	0
193	20241220	172100	301737049	1953	1953	1953	1953	0
194	20241220	172000	301737049	1953	1953	1953	1953	0
195	20241220	171900	301737049	1953	1953	1953	1953	0
196	20241220	171800	301737049	1953	1953	1953	1953	0
197	20241220	171700	301737049	1953	1953	1953	1953	0
198	20241220	171600	301737049	1953	1953	1953	1953	0
199	20241220	171500	301737049	1953	1953	1953	1953	0
200	20241220	171400	301737049	1953	1953	1953	1953	0
201	20241220	171300	301737049	1953	1953	1953	1953	0
202	20241220	171200	301737049	1953	1953	1953	1953	0
203	20241220	171100	301737049	1953	1953	1953	1953	0
204	20241220	171000	301737049	1953	1953	1953	1953	0
205	20241220	170900	301737049	1953	1953	1953	1953	0
206	20241220	170800	301737049	1953	1953	1953	1953	0
207	20241220	170700	301737049	1953	1953	1953	1953	0
208	20241220	170600	301737049	1953	1953	1953	1953	0
209	20241220	170500	301737049	1953	1953	1953	1953	0
210	20241220	170400	301737049	1953	1953	1953	1953	0
211	20241220	170300	301737049	1953	1953	1953	1953	0
212	20241220	170200	301737049	1953	1953	1953	1953	2144
213	20241220	170100	301737049	1953	1953	1953	1953	0
214	20241220	170000	301737049	1953	1953	1953	1953	0
215	20241220	165900	301737049	1953	1953	1953	1953	0
216	20241220	165800	301737049	1953	1953	1953	1953	0
217	20241220	165700	301737049	1953	1953	1953	1953	0
218	20241220	165600	301737049	1953	1953	1953	1953	0
219	20241220	165500	301737049	1953	1953	1953	1953	0
220	20241220	165400	301737049	1953	1953	1953	1953	0
221	20241220	165300	301737049	1953	1953	1953	1953	0
222	20241220	165200	301737049	1953	1953	1953	1953	0
223	20241220	165100	301737049	1953	1953	1953	1953	0
224	20241220	165000	301737049	1953	1953	1953	1953	0
225	20241220	164900	301737049	1953	1953	1953	1953	0
226	20241220	164800	301737049	1953	1953	1953	1953	0
227	20241220	164700	301737049	1953	1953	1953	1953	0
228	20241220	164600	301737049	1953	1953	1953	1953	0
229	20241220	164500	301737049	1953	1953	1953	1953	0
230	20241220	164400	301737049	1953	1953	1953	1953	0
231	20241220	164300	301737049	1953	1953	1953	1953	0
232	20241220	164200	301737049	1953	1953	1953	1953	0
233	20241220	164100	301737049	1953	1953	1953	1953	0
234	20241220	164000	301737049	1953	1953	1953	1953	0
235	20241220	163900	301737049	1953	1953	1953	1953	0
236	20241220	163800	301737049	1953	1953	1953	1953	0
237	20241220	163700	301737049	1953	1953	1953	1953	0
238	20241220	163600	301737049	1953	1953	1953	1953	0
239	20241220	163500	301737049	1953	1953	1953	1953	0
240	20241220	163400	301737049	1953	1953	1953	1953	0
241	20241220	163300	301737049	1953	1953	1953	1953	0
242	20241220	163200	301737049	1953	1953	1953	1953	2144
243	20241220	163100	301737049	1953	1953	1953	1953	0
244	20241220	163000	301737049	1953	1953	1953	1953	0
245	20241220	162900	301737049	1953	1953	1953	1953	0
246	20241220	162800	301737049	1953	1953	1953	1953	0
247	20241220	162700	301737049	1953	1953	1953	1953	0
248	20241220	162600	301737049	1953	1953	1953	1953	0
249	20241220	162500	301737049	1953	1953	1953	1953	0
250	20241220	162400	301737049	1953	1953	1953	1953	0
251	20241220	162300	301737049	1953	1953	1953	1953	0
252	20241220	162200	301737049	1953	1953	1953	1953	0
253	20241220	162100	301737049	1953	1953	1953	1953	0
254	20241220	162000	301737049	1953	1953	1953	1953	0
255	20241220	161900	301737049	1953	1953	1953	1953	0
256	20241220	161800	301737049	1953	1953	1953	1953	0
257	20241220	161700	301737049	1953	1953	1953	1953	0
258	20241220	161600	301737049	1953	1953	1953	1953	0
259	20241220	161500	301737049	1953	1953	1953	1953	0
260	20241220	161400	301737049	1953	1953	1953	1953	0
261	20241220	161300	301737049	1953	1953	1953	1953	0
262	20241220	161200	301737049	1953	1953	1953	1953	0
263	20241220	161100	301737049	1953	1953	1953	1953	0
264	20241220	161000	301737049	1953	1953	1953	1953	0
265	20241220	160900	301737049	1953	1953	1953	1953	0
266	20241220	160800	301737049	1953	1953	1953	1953	0
267	20241220	160700	301737049	1953	1953	1953	1953	0
268	20241220	160600	301737049	1953	1953	1953	1953	0
269	20241220	160500	301737049	1953	1953	1953	1953	0
270	20241220	160400	301737049	1953	1953	1953	1953	0
271	20241220	160300	301737049	1953	1953	1953	1953	0
272	20241220	160200	301737049	1953	1953	1953	1953	2144
273	20241220	160100	301737049	1953	1953	1953	1953	0
274	20241220	160000	301737049	1953	1953	1953	1953	0
275	20241220	155900	301737049	1953	1953	1953	1953	0
276	20241220	155800	301737049	1953	1953	1953	1953	0
277	20241220	155700	301737049	1953	1953	1953	1953	0
278	20241220	155600	301737049	1953	1953	1953	1953	0
279	20241220	155500	301737049	1953	1953	1953	1953	0
280	20241220	155400	301737049	1953	1953	1953	1953	0
281	20241220	155300	301737049	1953	1953	1953	1953	0
282	20241220	155200	301737049	1953	1953	1953	1953	0
283	20241220	155100	301737049	1953	1953	1953	1953	0
284	20241220	155000	301737049	1953	1953	1953	1953	0
285	20241220	154900	301737049	1953	1953	1953	1953	0
286	20241220	154800	301737049	1953	1953	1953	1953	0
287	20241220	154700	301737049	1953	1953	1953	1953	0
288	20241220	154600	301737049	1953	1953	1953	1953	0
289	20241220	154500	301737049	1953	1953	1953	1953	0
290	20241220	154400	301737049	1953	1953	1953	1953	0
291	20241220	154300	301737049	1953	1953	1953	1953	0
292	20241220	154200	301737049	1953	1953	1953	1953	0
293	20241220	154100	301737049	1953	1953	1953	1953	0
294	20241220	154000	301737049	1953	1953	1953	1953	0
295	20241220	153900	301737049	1953	1953	1953	1953	0
296	20241220	153800	301737049	1953	1953	1953	1953	0
297	20241220	153700	301737049	1953	1953	1953	1953	0
298	20241220	153600	301737049	1953	1953	1953	1953	0
299	20241220	153500	301737049	1953	1953	1953	1953	0
300	20241220	153400	301737049	1953	1953	1953	1953	0
301	20241220	153300	301737049	1953	1953	1953	1953	0
302	20241220	153200	301737049	1953	1953	1953	1953	2144
303	20241220	153100	301737049	1953	1953	1953	1953	0
304	20241220	153000	301737049	1953	1953	1953	1953	2144
305	20241220	152900	297549817	1954	1954	1954	1954	0
306	20241220	152800	297549817	1954	1954	1954	1954	0
307	20241220	152700	297549817	1954	1954	1954	1954	0
308	20241220	152600	297549817	1954	1954	1954	1954	0
309	20241220	152500	297549817	1954	1954	1954	1954	0
310	20241220	152400	297549817	1954	1954	1954	1954	0
311	20241220	152300	297549817	1954	1954	1954	1954	0
312	20241220	152200	297549817	1954	1954	1954	1954	0
313	20241220	152100	297549817	1954	1954	1954	1954	0
314	20241220	152000	297549817	1954	1954	1954	1954	0
315	20241220	151900	297549817	1954	1954	1954	1953	654
316	20241220	151800	296271951	1954	1953	1954	1953	486
317	20241220	151700	295322792	1954	1951	1954	1951	851
318	20241220	151600	293662488	1954	1954	1954	1954	6
319	20241220	151500	293650764	1954	1954	1954	1954	0
320	20241220	151400	293650764	1954	1954	1954	1954	0
321	20241220	151300	293650764	1954	1954	1954	1954	0
322	20241220	151200	293650764	1954	1954	1954	1954	101
323	20241220	151100	293453410	1954	1951	1954	1951	361
324	20241220	151000	292749096	1953	1953	1953	1953	51
325	20241220	150900	292649493	1953	1953	1953	1953	0
326	20241220	150800	292649493	1953	1953	1953	1953	0
327	20241220	150700	292649493	1953	1953	1953	1953	883
328	20241220	150600	290924994	1953	1953	1953	1953	117
329	20241220	150500	290696493	1953	1953	1953	1953	146
330	20241220	150400	290411355	1953	1953	1953	1953	1
331	20241220	150300	290409402	1953	1953	1953	1953	0
332	20241220	150200	290409402	1953	1953	1953	1953	1
333	20241220	150100	290407449	1949	1949	1949	1949	0
334	20241220	150000	290407449	1949	1952	1952	1949	800
335	20241220	145900	288847169	1952	1952	1952	1952	40
336	20241220	145800	288769089	1952	1952	1952	1952	0
337	20241220	145700	288769089	1952	1952	1952	1952	0
338	20241220	145600	288769089	1952	1952	1952	1952	10
339	20241220	145500	288749569	1952	1952	1952	1952	0
340	20241220	145400	288749569	1952	1952	1952	1952	0
341	20241220	145300	288749569	1952	1952	1952	1952	0
342	20241220	145200	288749569	1952	1952	1952	1952	0
343	20241220	145100	288749569	1952	1952	1952	1952	48
344	20241220	145000	288655873	1952	1952	1952	1952	37
345	20241220	144900	288583649	1948	1948	1948	1948	710
346	20241220	144800	287200569	1948	1948	1948	1948	0
347	20241220	144700	287200569	1948	1948	1948	1948	181
348	20241220	144600	286847981	1949	1949	1949	1949	0
349	20241220	144500	286847981	1949	1949	1949	1949	0
350	20241220	144400	286847981	1949	1950	1950	1949	4248
351	20241220	144300	278568529	1953	1953	1953	1953	0
352	20241220	144200	278568529	1953	1953	1953	1953	0
353	20241220	144100	278568529	1953	1949	1953	1949	245
354	20241220	144000	278091020	1950	1950	1950	1950	0
355	20241220	143900	278091020	1950	1951	1951	1950	148
356	20241220	143800	277802412	1952	1952	1952	1952	24
357	20241220	143700	277755564	1953	1952	1953	1952	1010
358	20241220	143600	275784034	1953	1953	1953	1953	4
359	20241220	143500	275776222	1953	1952	1953	1952	107
360	20241220	143400	275567255	1953	1953	1953	1953	1
361	20241220	143300	275565302	1950	1953	1953	1950	1894
362	20241220	143200	271871896	1951	1951	1951	1951	0
363	20241220	143100	271871896	1951	1951	1951	1951	0
364	20241220	143000	271871896	1951	1951	1951	1951	10
365	20241220	142900	271852386	1953	1953	1953	1953	0
366	20241220	142800	271852386	1953	1953	1953	1953	29
367	20241220	142700	271795749	1953	1953	1953	1953	12
368	20241220	142600	271772313	1953	1953	1953	1953	20
369	20241220	142500	271733253	1953	1953	1953	1953	20
370	20241220	142400	271694193	1953	1953	1953	1953	20
371	20241220	142300	271655133	1953	1953	1953	1953	0
372	20241220	142200	271655133	1953	1953	1953	1953	0
373	20241220	142100	271655133	1953	1953	1953	1953	0
374	20241220	142000	271655133	1953	1953	1953	1953	192
375	20241220	141900	271280157	1953	1953	1953	1953	0
376	20241220	141800	271280157	1953	1953	1953	1953	1
377	20241220	141700	271278204	1951	1951	1951	1951	0
378	20241220	141600	271278204	1951	1951	1951	1951	19
379	20241220	141500	271241135	1951	1951	1951	1951	67
380	20241220	141400	271110418	1952	1952	1952	1952	1
381	20241220	141300	271108466	1952	1952	1952	1952	0
382	20241220	141200	271108466	1952	1952	1952	1952	0
383	20241220	141100	271108466	1952	1952	1952	1948	22
384	20241220	141000	271065559	1948	1948	1948	1948	0
385	20241220	140900	271065559	1948	1948	1948	1948	0
386	20241220	140800	271065559	1948	1948	1948	1948	0
387	20241220	140700	271065559	1948	1950	1950	1948	30
388	20241220	140600	271007101	1953	1949	1953	1949	201
389	20241220	140500	270615248	1953	1953	1953	1953	0
390	20241220	140400	270615248	1953	1953	1953	1953	50
391	20241220	140300	270517598	1953	1953	1953	1948	135
392	20241220	140200	270254608	1952	1952	1952	1952	1109
393	20241220	140100	268089840	1951	1951	1951	1951	300
394	20241220	140000	267504540	1951	1951	1951	1951	0
395	20241220	135900	267504540	1951	1947	1951	1947	15
396	20241220	135800	267475319	1947	1947	1947	1947	55
397	20241220	135700	267368234	1947	1947	1947	1947	0
398	20241220	135600	267368234	1947	1947	1947	1947	0
399	20241220	135500	267368234	1947	1947	1947	1947	0
400	20241220	135400	267368234	1947	1947	1947	1947	0
401	20241220	135300	267368234	1947	1942	1947	1942	420
402	20241220	135200	266550544	1942	1942	1942	1942	0
403	20241220	135100	266550544	1942	1942	1942	1942	0
404	20241220	135000	266550544	1942	1942	1942	1942	0
405	20241220	134900	266550544	1942	1943	1943	1942	500
406	20241220	134800	265579308	1947	1947	1947	1947	0
407	20241220	134700	265579308	1947	1947	1947	1947	10
408	20241220	134600	265559838	1940	1940	1940	1940	0
409	20241220	134500	265559838	1940	1947	1947	1940	4083
410	20241220	134400	257635374	1949	1949	1949	1949	294
411	20241220	134300	257062368	1949	1949	1949	1949	164
412	20241220	134200	256742732	1949	1949	1949	1949	150
413	20241220	134100	256450382	1949	1949	1949	1949	101
414	20241220	134000	256253533	1951	1951	1951	1951	0
415	20241220	133900	256253533	1951	1951	1951	1951	100
416	20241220	133800	256058433	1951	1948	1951	1948	1900
417	20241220	133700	252354368	1941	1941	1941	1941	60
418	20241220	133600	252237908	1941	1948	1948	1941	2054
419	20241220	133500	248249190	1948	1948	1948	1948	0
420	20241220	133400	248249190	1948	1946	1948	1946	682
421	20241220	133300	246922016	1953	1953	1953	1953	6
422	20241220	133200	246910298	1946	1946	1946	1946	0
423	20241220	133100	246910298	1946	1946	1946	1946	19
424	20241220	133000	246873324	1946	1946	1946	1946	1
425	20241220	132900	246871378	1941	1941	1941	1941	0
426	20241220	132800	246871378	1941	1946	1946	1941	55
427	20241220	132700	246764368	1946	1946	1946	1946	0
428	20241220	132600	246764368	1946	1946	1946	1946	0
429	20241220	132500	246764368	1946	1946	1946	1946	168
430	20241220	132400	246437440	1940	1940	1940	1940	0
431	20241220	132300	246437440	1940	1942	1946	1940	1888
432	20241220	132200	242773444	1942	1946	1946	1942	210
433	20241220	132100	242364886	1947	1947	1947	1947	0
434	20241220	132000	242364886	1947	1947	1947	1947	400
435	20241220	131900	241586086	1948	1948	1948	1948	687
436	20241220	131800	240247810	1954	1949	1954	1949	189
437	20241220	131700	239878529	1949	1949	1949	1949	0
438	20241220	131600	239878529	1949	1949	1949	1949	50
439	20241220	131500	239781079	1949	1951	1951	1949	583
440	20241220	131400	238644255	1951	1954	1954	1950	9707
441	20241220	131300	219711095	1953	1953	1953	1953	90
442	20241220	131200	219535325	1954	1955	1955	1954	1819
443	20241220	131100	215979209	1956	1956	1956	1956	0
444	20241220	131000	215979209	1956	1956	1956	1956	1
445	20241220	130900	215977253	1960	1960	1960	1956	23
446	20241220	130800	215932257	1955	1956	1956	1955	1000
447	20241220	130700	213977207	1956	1956	1956	1956	7
448	20241220	130600	213963515	1957	1957	1957	1957	0
449	20241220	130500	213963515	1957	1958	1958	1956	298
450	20241220	130400	213380613	1960	1960	1960	1960	1
451	20241220	130300	213378653	1965	1965	1965	1965	0
452	20241220	130200	213378653	1965	1959	1965	1959	27
453	20241220	130100	213325674	1955	1959	1959	1955	1617
454	20241220	130000	210162882	1965	1965	1965	1965	25
455	20241220	125900	210113757	1965	1965	1965	1965	1
456	20241220	125800	210111792	1958	1965	1965	1958	193
457	20241220	125700	209733891	1965	1962	1965	1959	513
458	20241220	125600	208725858	1958	1962	1962	1958	10040
459	20241220	125500	189043592	1966	1966	1966	1966	1
460	20241220	125400	189041626	1965	1965	1965	1965	0
461	20241220	125300	189041626	1965	1965	1965	1965	0
462	20241220	125200	189041626	1965	1965	1965	1965	0
463	20241220	125100	189041626	1965	1965	1965	1965	10
464	20241220	125000	189021976	1966	1966	1966	1966	264
465	20241220	124900	188502952	1966	1962	1966	1962	322
466	20241220	124800	187871184	1966	1966	1966	1966	1611
467	20241220	124700	184703958	1966	1966	1966	1966	318
468	20241220	124600	184078770	1966	1966	1966	1966	0
469	20241220	124500	184078770	1966	1966	1966	1966	0
470	20241220	124400	184078770	1966	1966	1966	1966	0
471	20241220	124300	184078770	1966	1966	1966	1966	1
472	20241220	124200	184076804	1961	1961	1961	1961	0
473	20241220	124100	184076804	1961	1961	1961	1961	17
474	20241220	124000	184043467	1966	1966	1966	1966	6
475	20241220	123900	184031671	1966	1966	1966	1966	4
476	20241220	123800	184023807	1966	1966	1966	1966	1
477	20241220	123700	184021841	1960	1960	1960	1960	0
478	20241220	123600	184021841	1960	1960	1960	1960	15
479	20241220	123500	183992441	1960	1960	1960	1960	0
480	20241220	123400	183992441	1960	1966	1966	1960	2304
481	20241220	123300	179476005	1966	1966	1966	1966	0
482	20241220	123200	179476005	1966	1961	1966	1960	1975
483	20241220	123100	175598810	1960	1960	1960	1960	0
484	20241220	123000	175598810	1960	1960	1960	1960	0
485	20241220	122900	175598810	1960	1962	1962	1960	4000
486	20241220	122800	167754967	1962	1962	1962	1962	1
487	20241220	122700	167753005	1962	1963	1963	1962	1800
488	20241220	122600	164221295	1963	1963	1963	1963	0
489	20241220	122500	164221295	1963	1963	1963	1963	0
490	20241220	122400	164221295	1963	1963	1963	1963	0
491	20241220	122300	164221295	1963	1963	1963	1963	0
492	20241220	122200	164221295	1963	1963	1963	1963	0
493	20241220	122100	164221295	1963	1963	1963	1963	0
494	20241220	122000	164221295	1963	1966	1966	1963	1586
495	20241220	121900	161105271	1966	1966	1966	1966	12
496	20241220	121800	161081679	1965	1965	1965	1965	0
497	20241220	121700	161081679	1965	1966	1966	1965	15
498	20241220	121600	161052194	1966	1966	1966	1966	40
499	20241220	121500	160973554	1965	1965	1965	1965	1
500	20241220	121400	160971589	1965	1965	1965	1965	0
501	20241220	121300	160971589	1965	1965	1965	1965	0
502	20241220	121200	160971589	1965	1965	1965	1965	8
503	20241220	121100	160955869	1965	1965	1965	1965	0
504	20241220	121000	160955869	1965	1965	1965	1965	109
505	20241220	120900	160741684	1963	1963	1963	1963	1
506	20241220	120800	160739721	1963	1965	1965	1963	557
507	20241220	120700	159646238	1965	1965	1965	1965	72
508	20241220	120600	159504758	1965	1965	1965	1965	0
509	20241220	120500	159504758	1965	1965	1965	1965	0
510	20241220	120400	159504758	1965	1965	1965	1964	681
511	20241220	120300	158166623	1965	1965	1965	1965	0
512	20241220	120200	158166623	1965	1966	1966	1964	1170
513	20241220	120100	155867678	1965	1965	1965	1965	0
514	20241220	120000	155867678	1965	1967	1967	1965	1000
515	20241220	115900	153901886	1967	1967	1967	1967	0
516	20241220	115800	153901886	1967	1967	1967	1967	0
517	20241220	115700	153901886	1967	1967	1967	1967	0
518	20241220	115600	153901886	1967	1967	1967	1967	0
519	20241220	115500	153901886	1967	1968	1968	1967	751
520	20241220	115400	152424663	1967	1967	1967	1967	0
521	20241220	115300	152424663	1967	1967	1967	1967	0
522	20241220	115200	152424663	1967	1967	1967	1967	0
523	20241220	115100	152424663	1967	1970	1970	1967	5711
524	20241220	115000	141180387	1974	1974	1974	1974	0
525	20241220	114900	141180387	1974	1974	1974	1974	1
526	20241220	114800	141178413	1970	1974	1974	1970	1651
527	20241220	114700	137922597	1974	1981	1981	1974	16
528	20241220	114600	137890957	1981	1981	1981	1981	0
529	20241220	114500	137890957	1981	1975	1981	1974	105
530	20241220	114400	137683592	1975	1982	1982	1975	10
531	20241220	114300	137663835	1975	1975	1975	1975	0
532	20241220	114200	137663835	1975	1975	1975	1975	0
533	20241220	114100	137663835	1975	1975	1975	1975	0
534	20241220	114000	137663835	1975	1975	1975	1975	0
535	20241220	113900	137663835	1975	1975	1975	1975	10
536	20241220	113800	137644085	1986	1986	1986	1986	1
537	20241220	113700	137642099	1986	1986	1986	1986	1
538	20241220	113600	137640113	1987	1987	1987	1987	0
539	20241220	113500	137640113	1987	1987	1987	1987	0
540	20241220	113400	137640113	1987	1987	1987	1987	1
541	20241220	113300	137638126	1985	1985	1985	1985	3
542	20241220	113200	137632171	1990	1990	1990	1990	0
543	20241220	113100	137632171	1990	1989	1990	1989	3
544	20241220	113000	137626203	1989	1974	1990	1974	37
545	20241220	112900	137553059	1988	1980	1988	1980	134
546	20241220	112800	137286939	1980	1980	1980	1980	0
547	20241220	112700	137286939	1980	1979	1980	1979	20
548	20241220	112600	137247358	1979	1979	1979	1979	0
549	20241220	112500	137247358	1979	1979	1979	1979	1
550	20241220	112400	137245379	1969	1969	1969	1969	0
551	20241220	112300	137245379	1969	1969	1969	1969	0
552	20241220	112200	137245379	1969	1969	1969	1969	1
553	20241220	112100	137243410	1968	1968	1968	1968	0
554	20241220	112000	137243410	1968	1968	1968	1968	20
555	20241220	111900	137204050	1980	1980	1980	1980	0
556	20241220	111800	137204050	1980	1980	1980	1980	0
557	20241220	111700	137204050	1980	1980	1980	1980	0
558	20241220	111600	137204050	1980	1978	1980	1978	3500
559	20241220	111500	130275134	1978	1978	1978	1978	6
560	20241220	111400	130263266	1978	1978	1978	1978	9
561	20241220	111300	130245464	1978	1978	1978	1978	1
562	20241220	111200	130243486	1967	1967	1967	1967	43
563	20241220	111100	130158905	1967	1967	1967	1967	1
564	20241220	111000	130156938	1977	1977	1977	1977	4
565	20241220	110900	130149030	1978	1977	1978	1977	2
566	20241220	110800	130145075	1977	1977	1977	1977	76
567	20241220	110700	129994823	1977	1976	1977	1976	13
568	20241220	110600	129969134	1976	1976	1976	1976	11
569	20241220	110500	129947398	1976	1966	1976	1966	51
570	20241220	110400	129846632	1970	1970	1970	1970	0
571	20241220	110300	129846632	1970	1970	1970	1970	0
572	20241220	110200	129846632	1970	1970	1970	1970	100
573	20241220	110100	129649632	1976	1976	1976	1976	3
574	20241220	110000	129643704	1960	1962	1962	1960	651
575	20241220	105900	128367141	1977	1977	1977	1977	1
576	20241220	105800	128365164	1961	1961	1961	1961	386
577	20241220	105700	127608218	1960	1969	1969	1960	7633
578	20241220	105600	112615889	1970	1980	1980	1970	1421
579	20241220	105500	109813274	1976	1980	1980	1976	14
580	20241220	105400	109785563	1979	1979	1979	1979	3
581	20241220	105300	109779626	1977	1978	1978	1977	5
582	20241220	105200	109769737	1978	1978	1978	1978	0
583	20241220	105100	109769737	1978	1978	1978	1978	0
584	20241220	105000	109769737	1978	1978	1978	1978	100
585	20241220	104900	109571937	1978	1978	1978	1978	2
586	20241220	104800	109567981	1978	1980	1980	1978	108
587	20241220	104700	109354157	1988	1988	1988	1988	301
588	20241220	104600	108755769	1988	1988	1988	1988	0
589	20241220	104500	108755769	1988	1988	1988	1988	0
590	20241220	104400	108755769	1988	1988	1988	1988	124
591	20241220	104300	108509257	1988	1988	1988	1980	822
592	20241220	104200	106881081	1982	1988	1988	1982	698
593	20241220	104100	105497639	1990	1990	1990	1990	0
594	20241220	104000	105497639	1990	1990	1990	1990	9
595	20241220	103900	105479729	1982	1982	1982	1982	0
596	20241220	103800	105479729	1982	1980	1982	1980	353
597	20241220	103700	104780709	1982	1980	1982	1980	703
598	20241220	103600	103387769	1982	1972	1982	1972	908
599	20241220	103500	101591223	1980	1980	1980	1980	0
600	20241220	103400	101591223	1980	1976	1980	1971	40
601	20241220	103300	101512319	1980	1980	1980	1980	106
602	20241220	103200	101302439	1980	1980	1980	1980	2000
603	20241220	103100	97342439	1980	1979	1980	1979	2
604	20241220	103000	97338480	1976	1976	1976	1976	0
605	20241220	102900	97338480	1976	1976	1976	1976	0
606	20241220	102800	97338480	1976	1980	1980	1976	5
607	20241220	102700	97328588	1980	1980	1980	1980	0
608	20241220	102600	97328588	1980	1980	1980	1980	0
609	20241220	102500	97328588	1980	1980	1980	1980	0
610	20241220	102400	97328588	1980	1980	1980	1980	590
611	20241220	102300	96160388	1980	1980	1980	1980	0
612	20241220	102200	96160388	1980	1979	1980	1979	50
613	20241220	102100	96061393	1972	1972	1972	1972	0
614	20241220	102000	96061393	1972	1972	1972	1972	689
615	20241220	101900	94702685	1972	1972	1972	1972	0
616	20241220	101800	94702685	1972	1972	1972	1972	811
617	20241220	101700	93103393	1980	1978	1980	1978	10
618	20241220	101600	93083599	1978	1974	1978	1970	451
619	20241220	101500	92194524	1978	1978	1978	1978	1
620	20241220	101400	92192546	1979	1980	1980	1979	8
621	20241220	101300	92176707	1980	1980	1980	1980	18
622	20241220	101200	92141067	1980	1980	1980	1980	112
623	20241220	101100	91919307	1971	1980	1980	1971	3
624	20241220	101000	91913385	1980	1980	1980	1980	1
625	20241220	100900	91911405	1972	1972	1972	1972	23
626	20241220	100800	91866049	1980	1980	1980	1980	1
627	20241220	100700	91864069	1980	1978	1980	1978	386
628	20241220	100600	91099793	1980	1981	1981	1980	259
629	20241220	100500	90586966	1981	1982	1982	1981	34
630	20241220	100400	90519579	1982	1982	1982	1980	1006
631	20241220	100300	88527687	1981	1981	1981	1981	832
632	20241220	100200	86879495	1980	1981	1981	1980	81
633	20241220	100100	86719105	1981	1981	1981	1981	308
634	20241220	100000	86108957	1980	1980	1980	1980	1820
635	20241220	095900	82505357	1969	1969	1969	1969	0
636	20241220	095800	82505357	1969	1968	1969	1968	149
637	20241220	095700	82212033	1969	1968	1969	1968	30
638	20241220	095600	82152983	1968	1968	1969	1968	488
639	20241220	095500	81192574	1969	1969	1969	1969	883
640	20241220	095400	79453947	1969	1969	1969	1969	17
641	20241220	095300	79420474	1969	1970	1970	1969	58
642	20241220	095200	79306248	1980	1980	1980	1980	0
643	20241220	095100	79306248	1980	1980	1980	1980	300
644	20241220	095000	78712248	1980	1980	1980	1980	20
645	20241220	094900	78672648	1980	1980	1980	1980	0
646	20241220	094800	78672648	1980	1980	1980	1980	0
647	20241220	094700	78672648	1980	1980	1980	1980	10
648	20241220	094600	78652848	1970	1973	1973	1969	863
649	20241220	094500	76952162	1973	1979	1980	1973	246
650	20241220	094400	76466561	1979	1979	1979	1979	973
651	20241220	094300	74540994	1979	1979	1979	1979	18
652	20241220	094200	74505372	1979	1971	1979	1971	5
653	20241220	094100	74495492	1972	1975	1975	1971	158
654	20241220	094000	74183910	1974	1974	1974	1974	1
655	20241220	093900	74181936	1972	1972	1972	1972	0
656	20241220	093800	74181936	1972	1972	1972	1972	0
657	20241220	093700	74181936	1972	1972	1972	1972	693
658	20241220	093600	72815340	1966	1972	1972	1966	114
659	20241220	093500	72590886	1964	1965	1965	1964	537
660	20241220	093400	71536204	1964	1972	1972	1964	255
661	20241220	093300	71035288	1972	1963	1972	1963	6
662	20241220	093200	71023465	1963	1963	1963	1963	0
663	20241220	093100	71023465	1963	1962	1963	1962	485
664	20241220	093000	70071853	1962	1970	1971	1962	4250
665	20241220	092900	61711925	1971	1972	1972	1971	1062
666	20241220	092800	59618177	1980	1980	1980	1980	51
667	20241220	092700	59517197	1981	1981	1981	1981	6
668	20241220	092600	59505311	1981	1972	1981	1972	124
669	20241220	092500	59260774	1981	1980	1981	1980	11
670	20241220	092400	59238993	1981	1981	1981	1981	150
671	20241220	092300	58941843	1981	1979	1981	1979	201
672	20241220	092200	58543865	1980	1978	1980	1970	4081
673	20241220	092100	50490305	1979	1979	1981	1978	7
674	20241220	092000	50476450	1981	1981	1981	1977	606
675	20241220	091900	49278191	1987	1987	1987	1987	0
676	20241220	091800	49278191	1987	1988	1988	1987	51
677	20241220	091700	49176804	1989	1981	1991	1977	15775
678	20241220	091600	17947086	1991	1991	1991	1991	5
679	20241220	091500	17937131	1991	1981	1991	1981	708
680	20241220	091400	16534563	1981	1983	1983	1980	5246
681	20241220	091300	6144617	1983	1983	1983	1983	4
682	20241220	091200	6136685	1983	1983	1983	1983	164
683	20241220	091100	5811473	2010	2010	2010	2010	0
684	20241220	091000	5811473	2010	2000	2010	1982	453
685	20241220	090900	4907874	2010	2010	2010	2010	51
686	20241220	090800	4805364	2010	2010	2010	2010	0
687	20241220	090700	4805364	2010	2010	2010	2010	15
688	20241220	090600	4775214	2010	2010	2010	2010	1
689	20241220	090500	4773204	2000	2000	2000	2000	31
690	20241220	090400	4711204	2000	2005	2005	2000	216
691	20241220	090300	4279149	2005	2005	2005	2005	293
692	20241220	090200	3691684	2005	2010	2010	2005	8
693	20241220	090100	3675624	2010	2005	2010	2005	107
694	20241220	090000	3461069	1999	1980	1999	1980	1748