KissMeData/192410/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	203800	99300327	1958	1958	1958	1958	2753
3	20241210	203700	99300327	1958	1958	1958	1958	0
4	20241210	203600	99300327	1958	1958	1958	1958	0
5	20241210	203500	99300327	1958	1958	1958	1958	0
6	20241210	203400	99300327	1958	1958	1958	1958	0
7	20241210	203300	99300327	1958	1958	1958	1958	0
8	20241210	203200	99300327	1958	1958	1958	1958	0
9	20241210	203100	99300327	1958	1958	1958	1958	0
10	20241210	203000	99300327	1958	1958	1958	1958	0
11	20241210	202900	99300327	1958	1958	1958	1958	0
12	20241210	202800	99300327	1958	1958	1958	1958	0
13	20241210	202700	99300327	1958	1958	1958	1958	0
14	20241210	202600	99300327	1958	1958	1958	1958	0
15	20241210	202500	99300327	1958	1958	1958	1958	0
16	20241210	202400	99300327	1958	1958	1958	1958	0
17	20241210	202300	99300327	1958	1958	1958	1958	0
18	20241210	202200	99300327	1958	1958	1958	1958	0
19	20241210	202100	99300327	1958	1958	1958	1958	0
20	20241210	202000	99300327	1958	1958	1958	1958	0
21	20241210	201900	99300327	1958	1958	1958	1958	0
22	20241210	201800	99300327	1958	1958	1958	1958	0
23	20241210	201700	99300327	1958	1958	1958	1958	0
24	20241210	201600	99300327	1958	1958	1958	1958	0
25	20241210	201500	99300327	1958	1958	1958	1958	0
26	20241210	201400	99300327	1958	1958	1958	1958	0
27	20241210	201300	99300327	1958	1958	1958	1958	0
28	20241210	201200	99300327	1958	1958	1958	1958	0
29	20241210	201100	99300327	1958	1958	1958	1958	0
30	20241210	201000	99300327	1958	1958	1958	1958	0
31	20241210	200900	99300327	1958	1958	1958	1958	0
32	20241210	200800	99300327	1958	1958	1958	1958	2753
33	20241210	200700	99300327	1958	1958	1958	1958	0
34	20241210	200600	99300327	1958	1958	1958	1958	0
35	20241210	200500	99300327	1958	1958	1958	1958	0
36	20241210	200400	99300327	1958	1958	1958	1958	0
37	20241210	200300	99300327	1958	1958	1958	1958	0
38	20241210	200200	99300327	1958	1958	1958	1958	0
39	20241210	200100	99300327	1958	1958	1958	1958	0
40	20241210	200000	99300327	1958	1958	1958	1958	0
41	20241210	195900	99300327	1958	1958	1958	1958	0
42	20241210	195800	99300327	1958	1958	1958	1958	0
43	20241210	195700	99300327	1958	1958	1958	1958	0
44	20241210	195600	99300327	1958	1958	1958	1958	0
45	20241210	195500	99300327	1958	1958	1958	1958	0
46	20241210	195400	99300327	1958	1958	1958	1958	0
47	20241210	195300	99300327	1958	1958	1958	1958	0
48	20241210	195200	99300327	1958	1958	1958	1958	0
49	20241210	195100	99300327	1958	1958	1958	1958	0
50	20241210	195000	99300327	1958	1958	1958	1958	0
51	20241210	194900	99300327	1958	1958	1958	1958	0
52	20241210	194800	99300327	1958	1958	1958	1958	0
53	20241210	194700	99300327	1958	1958	1958	1958	0
54	20241210	194600	99300327	1958	1958	1958	1958	0
55	20241210	194500	99300327	1958	1958	1958	1958	0
56	20241210	194400	99300327	1958	1958	1958	1958	0
57	20241210	194300	99300327	1958	1958	1958	1958	0
58	20241210	194200	99300327	1958	1958	1958	1958	0
59	20241210	194100	99300327	1958	1958	1958	1958	0
60	20241210	194000	99300327	1958	1958	1958	1958	0
61	20241210	193900	99300327	1958	1958	1958	1958	0
62	20241210	193800	99300327	1958	1958	1958	1958	2753
63	20241210	193700	99300327	1958	1958	1958	1958	0
64	20241210	193600	99300327	1958	1958	1958	1958	0
65	20241210	193500	99300327	1958	1958	1958	1958	0
66	20241210	193400	99300327	1958	1958	1958	1958	0
67	20241210	193300	99300327	1958	1958	1958	1958	0
68	20241210	193200	99300327	1958	1958	1958	1958	0
69	20241210	193100	99300327	1958	1958	1958	1958	0
70	20241210	193000	99300327	1958	1958	1958	1958	0
71	20241210	192900	99300327	1958	1958	1958	1958	0
72	20241210	192800	99300327	1958	1958	1958	1958	0
73	20241210	192700	99300327	1958	1958	1958	1958	0
74	20241210	192600	99300327	1958	1958	1958	1958	0
75	20241210	192500	99300327	1958	1958	1958	1958	0
76	20241210	192400	99300327	1958	1958	1958	1958	0
77	20241210	192300	99300327	1958	1958	1958	1958	0
78	20241210	192200	99300327	1958	1958	1958	1958	0
79	20241210	192100	99300327	1958	1958	1958	1958	0
80	20241210	192000	99300327	1958	1958	1958	1958	0
81	20241210	191900	99300327	1958	1958	1958	1958	0
82	20241210	191800	99300327	1958	1958	1958	1958	0
83	20241210	191700	99300327	1958	1958	1958	1958	0
84	20241210	191600	99300327	1958	1958	1958	1958	0
85	20241210	191500	99300327	1958	1958	1958	1958	0
86	20241210	191400	99300327	1958	1958	1958	1958	0
87	20241210	191300	99300327	1958	1958	1958	1958	0
88	20241210	191200	99300327	1958	1958	1958	1958	0
89	20241210	191100	99300327	1958	1958	1958	1958	0
90	20241210	191000	99300327	1958	1958	1958	1958	0
91	20241210	190900	99300327	1958	1958	1958	1958	0
92	20241210	190800	99300327	1958	1958	1958	1958	2753
93	20241210	190700	99300327	1958	1958	1958	1958	0
94	20241210	190600	99300327	1958	1958	1958	1958	0
95	20241210	190500	99300327	1958	1958	1958	1958	0
96	20241210	190400	99300327	1958	1958	1958	1958	0
97	20241210	190300	99300327	1958	1958	1958	1958	0
98	20241210	190200	99300327	1958	1958	1958	1958	0
99	20241210	190100	99300327	1958	1958	1958	1958	0
100	20241210	190000	99300327	1958	1958	1958	1958	0
101	20241210	185900	99300327	1958	1958	1958	1958	0
102	20241210	185800	99300327	1958	1958	1958	1958	0
103	20241210	185700	99300327	1958	1958	1958	1958	0
104	20241210	185600	99300327	1958	1958	1958	1958	0
105	20241210	185500	99300327	1958	1958	1958	1958	0
106	20241210	185400	99300327	1958	1958	1958	1958	0
107	20241210	185300	99300327	1958	1958	1958	1958	0
108	20241210	185200	99300327	1958	1958	1958	1958	0
109	20241210	185100	99300327	1958	1958	1958	1958	0
110	20241210	185000	99300327	1958	1958	1958	1958	0
111	20241210	184900	99300327	1958	1958	1958	1958	0
112	20241210	184800	99300327	1958	1958	1958	1958	0
113	20241210	184700	99300327	1958	1958	1958	1958	0
114	20241210	184600	99300327	1958	1958	1958	1958	0
115	20241210	184500	99300327	1958	1958	1958	1958	0
116	20241210	184400	99300327	1958	1958	1958	1958	0
117	20241210	184300	99300327	1958	1958	1958	1958	0
118	20241210	184200	99300327	1958	1958	1958	1958	0
119	20241210	184100	99300327	1958	1958	1958	1958	0
120	20241210	184000	99300327	1958	1958	1958	1958	0
121	20241210	183900	99300327	1958	1958	1958	1958	0
122	20241210	183800	99300327	1958	1958	1958	1958	2753
123	20241210	183700	99300327	1958	1958	1958	1958	0
124	20241210	183600	99300327	1958	1958	1958	1958	0
125	20241210	183500	99300327	1958	1958	1958	1958	0
126	20241210	183400	99300327	1958	1958	1958	1958	0
127	20241210	183300	99300327	1958	1958	1958	1958	0
128	20241210	183200	99300327	1958	1958	1958	1958	0
129	20241210	183100	99300327	1958	1958	1958	1958	0
130	20241210	183000	99300327	1958	1958	1958	1958	0
131	20241210	182900	99300327	1958	1958	1958	1958	0
132	20241210	182800	99300327	1958	1958	1958	1958	0
133	20241210	182700	99300327	1958	1958	1958	1958	0
134	20241210	182600	99300327	1958	1958	1958	1958	0
135	20241210	182500	99300327	1958	1958	1958	1958	0
136	20241210	182400	99300327	1958	1958	1958	1958	0
137	20241210	182300	99300327	1958	1958	1958	1958	0
138	20241210	182200	99300327	1958	1958	1958	1958	0
139	20241210	182100	99300327	1958	1958	1958	1958	0
140	20241210	182000	99300327	1958	1958	1958	1958	0
141	20241210	181900	99300327	1958	1958	1958	1958	0
142	20241210	181800	99300327	1958	1958	1958	1958	0
143	20241210	181700	99300327	1958	1958	1958	1958	0
144	20241210	181600	99300327	1958	1958	1958	1958	0
145	20241210	181500	99300327	1958	1958	1958	1958	0
146	20241210	181400	99300327	1958	1958	1958	1958	0
147	20241210	181300	99300327	1958	1958	1958	1958	0
148	20241210	181200	99300327	1958	1958	1958	1958	0
149	20241210	181100	99300327	1958	1958	1958	1958	0
150	20241210	181000	99300327	1958	1958	1958	1958	0
151	20241210	180900	99300327	1958	1958	1958	1958	0
152	20241210	180800	99300327	1958	1958	1958	1958	2753
153	20241210	180700	99300327	1958	1958	1958	1958	0
154	20241210	180600	99300327	1958	1958	1958	1958	0
155	20241210	180500	99300327	1958	1958	1958	1958	0
156	20241210	180400	99300327	1958	1958	1958	1958	0
157	20241210	180300	99300327	1958	1958	1958	1958	0
158	20241210	180200	99300327	1958	1958	1958	1958	0
159	20241210	180100	99300327	1958	1958	1958	1958	0
160	20241210	180000	99300327	1958	1958	1958	1958	0
161	20241210	175900	99300327	1958	1958	1958	1958	0
162	20241210	175800	99300327	1958	1958	1958	1958	0
163	20241210	175700	99300327	1958	1958	1958	1958	0
164	20241210	175600	99300327	1958	1958	1958	1958	0
165	20241210	175500	99300327	1958	1958	1958	1958	0
166	20241210	175400	99300327	1958	1958	1958	1958	0
167	20241210	175300	99300327	1958	1958	1958	1958	0
168	20241210	175200	99300327	1958	1958	1958	1958	0
169	20241210	175100	99300327	1958	1958	1958	1958	0
170	20241210	175000	99300327	1958	1958	1958	1958	0
171	20241210	174900	99300327	1958	1958	1958	1958	0
172	20241210	174800	99300327	1958	1958	1958	1958	0
173	20241210	174700	99300327	1958	1958	1958	1958	0
174	20241210	174600	99300327	1958	1958	1958	1958	0
175	20241210	174500	99300327	1958	1958	1958	1958	0
176	20241210	174400	99300327	1958	1958	1958	1958	0
177	20241210	174300	99300327	1958	1958	1958	1958	0
178	20241210	174200	99300327	1958	1958	1958	1958	0
179	20241210	174100	99300327	1958	1958	1958	1958	0
180	20241210	174000	99300327	1958	1958	1958	1958	0
181	20241210	173900	99300327	1958	1958	1958	1958	0
182	20241210	173800	99300327	1958	1958	1958	1958	2753
183	20241210	173700	99300327	1958	1958	1958	1958	0
184	20241210	173600	99300327	1958	1958	1958	1958	0
185	20241210	173500	99300327	1958	1958	1958	1958	0
186	20241210	173400	99300327	1958	1958	1958	1958	0
187	20241210	173300	99300327	1958	1958	1958	1958	0
188	20241210	173200	99300327	1958	1958	1958	1958	0
189	20241210	173100	99300327	1958	1958	1958	1958	0
190	20241210	173000	99300327	1958	1958	1958	1958	0
191	20241210	172900	99300327	1958	1958	1958	1958	0
192	20241210	172800	99300327	1958	1958	1958	1958	0
193	20241210	172700	99300327	1958	1958	1958	1958	0
194	20241210	172600	99300327	1958	1958	1958	1958	0
195	20241210	172500	99300327	1958	1958	1958	1958	0
196	20241210	172400	99300327	1958	1958	1958	1958	0
197	20241210	172300	99300327	1958	1958	1958	1958	0
198	20241210	172200	99300327	1958	1958	1958	1958	0
199	20241210	172100	99300327	1958	1958	1958	1958	0
200	20241210	172000	99300327	1958	1958	1958	1958	0
201	20241210	171900	99300327	1958	1958	1958	1958	0
202	20241210	171800	99300327	1958	1958	1958	1958	0
203	20241210	171700	99300327	1958	1958	1958	1958	0
204	20241210	171600	99300327	1958	1958	1958	1958	0
205	20241210	171500	99300327	1958	1958	1958	1958	0
206	20241210	171400	99300327	1958	1958	1958	1958	0
207	20241210	171300	99300327	1958	1958	1958	1958	0
208	20241210	171200	99300327	1958	1958	1958	1958	0
209	20241210	171100	99300327	1958	1958	1958	1958	0
210	20241210	171000	99300327	1958	1958	1958	1958	0
211	20241210	170900	99300327	1958	1958	1958	1958	0
212	20241210	170800	99300327	1958	1958	1958	1958	2753
213	20241210	170700	99300327	1958	1958	1958	1958	0
214	20241210	170600	99300327	1958	1958	1958	1958	0
215	20241210	170500	99300327	1958	1958	1958	1958	0
216	20241210	170400	99300327	1958	1958	1958	1958	0
217	20241210	170300	99300327	1958	1958	1958	1958	0
218	20241210	170200	99300327	1958	1958	1958	1958	0
219	20241210	170100	99300327	1958	1958	1958	1958	0
220	20241210	170000	99300327	1958	1958	1958	1958	0
221	20241210	165900	99300327	1958	1958	1958	1958	0
222	20241210	165800	99300327	1958	1958	1958	1958	0
223	20241210	165700	99300327	1958	1958	1958	1958	0
224	20241210	165600	99300327	1958	1958	1958	1958	0
225	20241210	165500	99300327	1958	1958	1958	1958	0
226	20241210	165400	99300327	1958	1958	1958	1958	0
227	20241210	165300	99300327	1958	1958	1958	1958	0
228	20241210	165200	99300327	1958	1958	1958	1958	0
229	20241210	165100	99300327	1958	1958	1958	1958	0
230	20241210	165000	99300327	1958	1958	1958	1958	0
231	20241210	164900	99300327	1958	1958	1958	1958	0
232	20241210	164800	99300327	1958	1958	1958	1958	0
233	20241210	164700	99300327	1958	1958	1958	1958	0
234	20241210	164600	99300327	1958	1958	1958	1958	0
235	20241210	164500	99300327	1958	1958	1958	1958	0
236	20241210	164400	99300327	1958	1958	1958	1958	0
237	20241210	164300	99300327	1958	1958	1958	1958	0
238	20241210	164200	99300327	1958	1958	1958	1958	0
239	20241210	164100	99300327	1958	1958	1958	1958	0
240	20241210	164000	99300327	1958	1958	1958	1958	0
241	20241210	163900	99300327	1958	1958	1958	1958	0
242	20241210	163800	99300327	1958	1958	1958	1958	2753
243	20241210	163700	99300327	1958	1958	1958	1958	0
244	20241210	163600	99300327	1958	1958	1958	1958	0
245	20241210	163500	99300327	1958	1958	1958	1958	0
246	20241210	163400	99300327	1958	1958	1958	1958	0
247	20241210	163300	99300327	1958	1958	1958	1958	0
248	20241210	163200	99300327	1958	1958	1958	1958	0
249	20241210	163100	99300327	1958	1958	1958	1958	0
250	20241210	163000	99300327	1958	1958	1958	1958	0
251	20241210	162900	99300327	1958	1958	1958	1958	0
252	20241210	162800	99300327	1958	1958	1958	1958	0
253	20241210	162700	99300327	1958	1958	1958	1958	0
254	20241210	162600	99300327	1958	1958	1958	1958	0
255	20241210	162500	99300327	1958	1958	1958	1958	0
256	20241210	162400	99300327	1958	1958	1958	1958	0
257	20241210	162300	99300327	1958	1958	1958	1958	0
258	20241210	162200	99300327	1958	1958	1958	1958	0
259	20241210	162100	99300327	1958	1958	1958	1958	0
260	20241210	162000	99300327	1958	1958	1958	1958	0
261	20241210	161900	99300327	1958	1958	1958	1958	0
262	20241210	161800	99300327	1958	1958	1958	1958	0
263	20241210	161700	99300327	1958	1958	1958	1958	0
264	20241210	161600	99300327	1958	1958	1958	1958	0
265	20241210	161500	99300327	1958	1958	1958	1958	0
266	20241210	161400	99300327	1958	1958	1958	1958	0
267	20241210	161300	99300327	1958	1958	1958	1958	0
268	20241210	161200	99300327	1958	1958	1958	1958	0
269	20241210	161100	99300327	1958	1958	1958	1958	0
270	20241210	161000	99300327	1958	1958	1958	1958	0
271	20241210	160900	99300327	1958	1958	1958	1958	0
272	20241210	160800	99300327	1958	1958	1958	1958	2753
273	20241210	160700	99300327	1958	1958	1958	1958	0
274	20241210	160600	99300327	1958	1958	1958	1958	0
275	20241210	160500	99300327	1958	1958	1958	1958	0
276	20241210	160400	99300327	1958	1958	1958	1958	0
277	20241210	160300	99300327	1958	1958	1958	1958	0
278	20241210	160200	99300327	1958	1958	1958	1958	0
279	20241210	160100	99300327	1958	1958	1958	1958	0
280	20241210	160000	99300327	1958	1958	1958	1958	0
281	20241210	155900	99300327	1958	1958	1958	1958	0
282	20241210	155800	99300327	1958	1958	1958	1958	0
283	20241210	155700	99300327	1958	1958	1958	1958	0
284	20241210	155600	99300327	1958	1958	1958	1958	0
285	20241210	155500	99300327	1958	1958	1958	1958	0
286	20241210	155400	99300327	1958	1958	1958	1958	0
287	20241210	155300	99300327	1958	1958	1958	1958	0
288	20241210	155200	99300327	1958	1958	1958	1958	0
289	20241210	155100	99300327	1958	1958	1958	1958	0
290	20241210	155000	99300327	1958	1958	1958	1958	0
291	20241210	154900	99300327	1958	1958	1958	1958	0
292	20241210	154800	99300327	1958	1958	1958	1958	0
293	20241210	154700	99300327	1958	1958	1958	1958	0
294	20241210	154600	99300327	1958	1958	1958	1958	0
295	20241210	154500	99300327	1958	1958	1958	1958	0
296	20241210	154400	99300327	1958	1958	1958	1958	0
297	20241210	154300	99300327	1958	1958	1958	1958	0
298	20241210	154200	99300327	1958	1958	1958	1958	0
299	20241210	154100	99300327	1958	1958	1958	1958	0
300	20241210	154000	99300327	1958	1958	1958	1958	0
301	20241210	153900	99300327	1958	1958	1958	1958	0
302	20241210	153800	99300327	1958	1958	1958	1958	2753
303	20241210	153700	99300327	1958	1958	1958	1958	0
304	20241210	153600	99300327	1958	1958	1958	1958	0
305	20241210	153500	99300327	1958	1958	1958	1958	0
306	20241210	153400	99300327	1958	1958	1958	1958	0
307	20241210	153300	99300327	1958	1958	1958	1958	0
308	20241210	153200	99300327	1958	1958	1958	1958	0
309	20241210	153100	99300327	1958	1958	1958	1958	0
310	20241210	153000	99300327	1958	1958	1958	1958	2753
311	20241210	152900	93909953	1968	1968	1968	1968	0
312	20241210	152800	93909953	1968	1968	1968	1968	0
313	20241210	152700	93909953	1968	1968	1968	1968	0
314	20241210	152600	93909953	1968	1968	1968	1968	0
315	20241210	152500	93909953	1968	1968	1968	1968	0
316	20241210	152400	93909953	1968	1968	1968	1968	0
317	20241210	152300	93909953	1968	1968	1968	1968	0
318	20241210	152200	93909953	1968	1968	1968	1968	0
319	20241210	152100	93909953	1968	1968	1968	1968	0
320	20241210	152000	93909953	1968	1968	1968	1968	0
321	20241210	151900	93909953	1968	1960	1968	1960	1266
322	20241210	151800	91426987	1960	1958	1960	1958	781
323	20241210	151700	89896480	1959	1959	1959	1959	0
324	20241210	151600	89896480	1959	1959	1959	1959	0
325	20241210	151500	89896480	1959	1959	1959	1959	0
326	20241210	151400	89896480	1959	1958	1959	1958	13
327	20241210	151300	89871025	1958	1958	1958	1958	0
328	20241210	151200	89871025	1958	1958	1958	1958	0
329	20241210	151100	89871025	1958	1958	1958	1958	0
330	20241210	151000	89871025	1958	1958	1958	1958	0
331	20241210	150900	89871025	1958	1958	1958	1958	0
332	20241210	150800	89871025	1958	1958	1958	1958	0
333	20241210	150700	89871025	1958	1958	1958	1958	0
334	20241210	150600	89871025	1958	1958	1958	1958	21
335	20241210	150500	89829907	1940	1940	1940	1940	0
336	20241210	150400	89829907	1940	1940	1940	1940	0
337	20241210	150300	89829907	1940	1940	1940	1940	0
338	20241210	150200	89829907	1940	1940	1940	1940	46
339	20241210	150100	89740667	1959	1959	1959	1959	0
340	20241210	150000	89740667	1959	1959	1959	1959	0
341	20241210	145900	89740667	1959	1959	1959	1959	28
342	20241210	145800	89685815	1959	1959	1959	1959	0
343	20241210	145700	89685815	1959	1959	1959	1959	0
344	20241210	145600	89685815	1959	1959	1959	1959	0
345	20241210	145500	89685815	1959	1959	1959	1959	0
346	20241210	145400	89685815	1959	1959	1959	1959	0
347	20241210	145300	89685815	1959	1959	1959	1959	3
348	20241210	145200	89679938	1960	1960	1960	1960	0
349	20241210	145100	89679938	1960	1960	1960	1960	0
350	20241210	145000	89679938	1960	1960	1960	1960	0
351	20241210	144900	89679938	1960	1960	1960	1960	0
352	20241210	144800	89679938	1960	1960	1960	1960	0
353	20241210	144700	89679938	1960	1960	1960	1960	0
354	20241210	144600	89679938	1960	1960	1960	1960	0
355	20241210	144500	89679938	1960	1960	1960	1960	584
356	20241210	144400	88535298	1960	1960	1960	1960	1
357	20241210	144300	88533338	1954	1960	1960	1954	1459
358	20241210	144200	85677609	1954	1954	1954	1954	577
359	20241210	144100	84550151	1954	1954	1954	1954	0
360	20241210	144000	84550151	1954	1954	1954	1954	22
361	20241210	143900	84507163	1954	1954	1954	1954	0
362	20241210	143800	84507163	1954	1954	1954	1954	0
363	20241210	143700	84507163	1954	1954	1954	1954	0
364	20241210	143600	84507163	1954	1953	1954	1953	827
365	20241210	143500	82891824	1950	1945	1950	1940	504
366	20241210	143400	81909049	1945	1945	1945	1945	1
367	20241210	143300	81907104	1949	1953	1953	1949	3
368	20241210	143200	81901251	1953	1953	1953	1953	1
369	20241210	143100	81899298	1952	1952	1952	1952	0
370	20241210	143000	81899298	1952	1952	1952	1952	0
371	20241210	142900	81899298	1952	1933	1952	1930	703
372	20241210	142800	80538033	1951	1951	1951	1951	0
373	20241210	142700	80538033	1951	1951	1951	1951	0
374	20241210	142600	80538033	1951	1951	1951	1951	103
375	20241210	142500	80337080	1951	1943	1951	1930	10035
376	20241210	142400	60958294	1954	1954	1954	1954	0
377	20241210	142300	60958294	1954	1954	1954	1954	3
378	20241210	142200	60952432	1935	1935	1935	1935	0
379	20241210	142100	60952432	1935	1935	1935	1935	0
380	20241210	142000	60952432	1935	1935	1935	1935	0
381	20241210	141900	60952432	1935	1935	1935	1935	0
382	20241210	141800	60952432	1935	1935	1935	1935	0
383	20241210	141700	60952432	1935	1935	1935	1935	0
384	20241210	141600	60952432	1935	1935	1935	1935	0
385	20241210	141500	60952432	1935	1935	1935	1935	0
386	20241210	141400	60952432	1935	1951	1955	1935	1328
387	20241210	141300	58374102	1951	1951	1951	1951	0
388	20241210	141200	58374102	1951	1951	1951	1951	0
389	20241210	141100	58374102	1951	1951	1951	1951	0
390	20241210	141000	58374102	1951	1951	1951	1951	0
391	20241210	140900	58374102	1951	1951	1951	1951	0
392	20241210	140800	58374102	1951	1951	1951	1951	0
393	20241210	140700	58374102	1951	1951	1951	1951	0
394	20241210	140600	58374102	1951	1951	1951	1951	0
395	20241210	140500	58374102	1951	1951	1951	1951	0
396	20241210	140400	58374102	1951	1951	1951	1951	1
397	20241210	140300	58372151	1952	1956	1956	1952	8
398	20241210	140200	58356525	1957	1959	1959	1957	3
399	20241210	140100	58350651	1960	1960	1960	1960	1
400	20241210	140000	58348691	1963	1963	1963	1963	0
401	20241210	135900	58348691	1963	1963	1963	1963	1
402	20241210	135800	58346728	1963	1963	1963	1963	0
403	20241210	135700	58346728	1963	1963	1963	1963	0
404	20241210	135600	58346728	1963	1963	1963	1963	0
405	20241210	135500	58346728	1963	1967	1967	1963	3
406	20241210	135400	58340835	1968	1968	1968	1968	0
407	20241210	135300	58340835	1968	1968	1968	1968	0
408	20241210	135200	58340835	1968	1968	1968	1968	0
409	20241210	135100	58340835	1968	1968	1968	1968	0
410	20241210	135000	58340835	1968	1968	1968	1968	0
411	20241210	134900	58340835	1968	1968	1968	1968	2
412	20241210	134800	58336899	1968	1968	1968	1968	0
413	20241210	134700	58336899	1968	1968	1968	1968	0
414	20241210	134600	58336899	1968	1968	1968	1968	0
415	20241210	134500	58336899	1968	1968	1968	1968	0
416	20241210	134400	58336899	1968	1967	1968	1967	23
417	20241210	134300	58291643	1951	1951	1951	1951	0
418	20241210	134200	58291643	1951	1951	1951	1951	0
419	20241210	134100	58291643	1951	1953	1953	1951	6
420	20241210	134000	58279934	1955	1955	1955	1955	0
421	20241210	133900	58279934	1955	1957	1957	1955	122
422	20241210	133800	58041421	1967	1967	1967	1967	0
423	20241210	133700	58041421	1967	1967	1967	1967	1
424	20241210	133600	58039454	1950	1950	1950	1950	0
425	20241210	133500	58039454	1950	1950	1950	1950	0
426	20241210	133400	58039454	1950	1950	1950	1950	0
427	20241210	133300	58039454	1950	1950	1950	1950	121
428	20241210	133200	57803504	1950	1950	1950	1950	1
429	20241210	133100	57801554	1950	1950	1950	1950	0
430	20241210	133000	57801554	1950	1950	1950	1950	0
431	20241210	132900	57801554	1950	1950	1950	1950	0
432	20241210	132800	57801554	1950	1950	1950	1950	399
433	20241210	132700	57023504	1968	1968	1968	1968	0
434	20241210	132600	57023504	1968	1968	1968	1968	0
435	20241210	132500	57023504	1968	1968	1968	1968	0
436	20241210	132400	57023504	1968	1968	1968	1968	34
437	20241210	132300	56956592	1968	1968	1969	1968	95
438	20241210	132200	56769603	1969	1969	1969	1969	0
439	20241210	132100	56769603	1969	1969	1969	1969	0
440	20241210	132000	56769603	1969	1969	1969	1969	1
441	20241210	131900	56767634	1970	1970	1970	1970	0
442	20241210	131800	56767634	1970	1970	1970	1970	1
443	20241210	131700	56765664	1970	1951	1970	1950	686
444	20241210	131600	55426690	1963	1950	1963	1950	88
445	20241210	131500	55254981	1950	1950	1950	1950	0
446	20241210	131400	55254981	1950	1950	1950	1950	111
447	20241210	131300	55038531	1950	1950	1950	1950	0
448	20241210	131200	55038531	1950	1950	1950	1950	0
449	20241210	131100	55038531	1950	1950	1950	1950	0
450	20241210	131000	55038531	1950	1950	1950	1950	0
451	20241210	130900	55038531	1950	1950	1950	1950	0
452	20241210	130800	55038531	1950	1950	1950	1950	0
453	20241210	130700	55038531	1950	1950	1950	1950	0
454	20241210	130600	55038531	1950	1950	1950	1950	0
455	20241210	130500	55038531	1950	1950	1950	1950	0
456	20241210	130400	55038531	1950	1950	1950	1950	0
457	20241210	130300	55038531	1950	1950	1950	1950	0
458	20241210	130200	55038531	1950	1950	1950	1950	0
459	20241210	130100	55038531	1950	1950	1950	1950	0
460	20241210	130000	55038531	1950	1950	1950	1950	0
461	20241210	125900	55038531	1950	1950	1950	1950	0
462	20241210	125800	55038531	1950	1950	1950	1950	0
463	20241210	125700	55038531	1950	1950	1950	1950	0
464	20241210	125600	55038531	1950	1950	1950	1950	4
465	20241210	125500	55030731	1951	1951	1951	1951	0
466	20241210	125400	55030731	1951	1951	1951	1951	0
467	20241210	125300	55030731	1951	1951	1951	1951	0
468	20241210	125200	55030731	1951	1951	1951	1951	0
469	20241210	125100	55030731	1951	1951	1951	1951	0
470	20241210	125000	55030731	1951	1951	1951	1951	0
471	20241210	124900	55030731	1951	1951	1951	1951	0
472	20241210	124800	55030731	1951	1951	1951	1951	0
473	20241210	124700	55030731	1951	1951	1951	1951	0
474	20241210	124600	55030731	1951	1951	1951	1951	0
475	20241210	124500	55030731	1951	1951	1951	1951	0
476	20241210	124400	55030731	1951	1951	1951	1951	4
477	20241210	124300	55022927	1951	1951	1951	1951	0
478	20241210	124200	55022927	1951	1951	1951	1951	0
479	20241210	124100	55022927	1951	1951	1951	1951	0
480	20241210	124000	55022927	1951	1951	1951	1951	0
481	20241210	123900	55022927	1951	1951	1951	1951	0
482	20241210	123800	55022927	1951	1951	1951	1951	0
483	20241210	123700	55022927	1951	1951	1951	1951	0
484	20241210	123600	55022927	1951	1951	1951	1951	46
485	20241210	123500	54933181	1951	1951	1951	1951	0
486	20241210	123400	54933181	1951	1951	1951	1951	0
487	20241210	123300	54933181	1951	1971	1971	1916	13138
488	20241210	123200	29623888	1971	1971	1971	1971	67
489	20241210	123100	29491831	1971	1970	1971	1970	213
490	20241210	123000	29072200	1970	1970	1970	1970	3
491	20241210	122900	29066290	1971	1971	1971	1971	0
492	20241210	122800	29066290	1971	1971	1971	1971	0
493	20241210	122700	29066290	1971	1971	1971	1971	0
494	20241210	122600	29066290	1971	1971	1971	1971	0
495	20241210	122500	29066290	1971	1971	1971	1971	0
496	20241210	122400	29066290	1971	1971	1971	1971	0
497	20241210	122300	29066290	1971	1971	1971	1971	0
498	20241210	122200	29066290	1971	1971	1971	1971	0
499	20241210	122100	29066290	1971	1971	1971	1971	0
500	20241210	122000	29066290	1971	1971	1971	1971	0
501	20241210	121900	29066290	1971	1971	1971	1971	0
502	20241210	121800	29066290	1971	1971	1971	1971	0
503	20241210	121700	29066290	1971	1971	1971	1971	2
504	20241210	121600	29062348	1972	1972	1972	1972	0
505	20241210	121500	29062348	1972	1972	1972	1972	0
506	20241210	121400	29062348	1972	1972	1972	1972	0
507	20241210	121300	29062348	1972	1972	1972	1972	0
508	20241210	121200	29062348	1972	1972	1972	1972	0
509	20241210	121100	29062348	1972	1971	1972	1971	13
510	20241210	121000	29036722	1972	1972	1972	1972	0
511	20241210	120900	29036722	1972	1972	1972	1972	0
512	20241210	120800	29036722	1972	1972	1972	1972	0
513	20241210	120700	29036722	1972	1972	1972	1972	0
514	20241210	120600	29036722	1972	1972	1972	1972	1
515	20241210	120500	29034750	1972	1972	1972	1972	0
516	20241210	120400	29034750	1972	1972	1972	1972	0
517	20241210	120300	29034750	1972	1972	1972	1972	0
518	20241210	120200	29034750	1972	1972	1972	1972	0
519	20241210	120100	29034750	1972	1972	1972	1972	0
520	20241210	120000	29034750	1972	1972	1972	1972	0
521	20241210	115900	29034750	1972	1972	1972	1972	0
522	20241210	115800	29034750	1972	1972	1972	1972	0
523	20241210	115700	29034750	1972	1972	1972	1972	0
524	20241210	115600	29034750	1972	1972	1972	1972	2
525	20241210	115500	29030806	1972	1972	1972	1972	0
526	20241210	115400	29030806	1972	1972	1972	1972	0
527	20241210	115300	29030806	1972	1972	1972	1972	0
528	20241210	115200	29030806	1972	1972	1972	1972	0
529	20241210	115100	29030806	1972	1972	1972	1972	0
530	20241210	115000	29030806	1972	1972	1972	1972	0
531	20241210	114900	29030806	1972	1972	1972	1972	0
532	20241210	114800	29030806	1972	1972	1972	1972	0
533	20241210	114700	29030806	1972	1972	1972	1972	0
534	20241210	114600	29030806	1972	1972	1972	1972	0
535	20241210	114500	29030806	1972	1972	1972	1972	0
536	20241210	114400	29030806	1972	1972	1972	1972	0
537	20241210	114300	29030806	1972	1972	1972	1972	0
538	20241210	114200	29030806	1972	1972	1972	1972	0
539	20241210	114100	29030806	1972	1972	1972	1972	0
540	20241210	114000	29030806	1972	1972	1972	1972	0
541	20241210	113900	29030806	1972	1972	1972	1972	0
542	20241210	113800	29030806	1972	1972	1972	1972	0
543	20241210	113700	29030806	1972	1970	1972	1970	252
544	20241210	113600	28534065	1970	1970	1970	1970	0
545	20241210	113500	28534065	1970	1970	1970	1970	0
546	20241210	113400	28534065	1970	1970	1970	1970	0
547	20241210	113300	28534065	1970	1970	1970	1970	0
548	20241210	113200	28534065	1970	1953	1970	1953	150
549	20241210	113100	28240335	1936	1942	1942	1934	1283
550	20241210	113000	25756378	1936	1936	1936	1936	0
551	20241210	112900	25756378	1936	1936	1936	1936	0
552	20241210	112800	25756378	1936	1936	1936	1936	0
553	20241210	112700	25756378	1936	1936	1936	1936	0
554	20241210	112600	25756378	1936	1936	1936	1936	0
555	20241210	112500	25756378	1936	1936	1936	1936	0
556	20241210	112400	25756378	1936	1936	1936	1936	0
557	20241210	112300	25756378	1936	1936	1936	1936	0
558	20241210	112200	25756378	1936	1936	1936	1936	0
559	20241210	112100	25756378	1936	1936	1936	1936	0
560	20241210	112000	25756378	1936	1936	1936	1936	0
561	20241210	111900	25756378	1936	1936	1936	1936	0
562	20241210	111800	25756378	1936	1936	1936	1936	0
563	20241210	111700	25756378	1936	1936	1936	1936	0
564	20241210	111600	25756378	1936	1936	1936	1936	0
565	20241210	111500	25756378	1936	1936	1936	1936	0
566	20241210	111400	25756378	1936	1943	1943	1936	373
567	20241210	111300	25034081	1943	1943	1943	1943	0
568	20241210	111200	25034081	1943	1943	1943	1943	3
569	20241210	111100	25028252	1943	1943	1943	1943	0
570	20241210	111000	25028252	1943	1943	1943	1943	80
571	20241210	110900	24872812	1969	1969	1969	1969	0
572	20241210	110800	24872812	1969	1969	1969	1969	0
573	20241210	110700	24872812	1969	1974	1974	1969	1049
574	20241210	110600	22807231	1950	1950	1950	1950	0
575	20241210	110500	22807231	1950	1950	1950	1950	0
576	20241210	110400	22807231	1950	1950	1950	1950	0
577	20241210	110300	22807231	1950	1950	1950	1950	0
578	20241210	110200	22807231	1950	1950	1950	1950	201
579	20241210	110100	22415281	1980	1980	1980	1980	0
580	20241210	110000	22415281	1980	1980	1980	1980	0
581	20241210	105900	22415281	1980	1980	1980	1980	0
582	20241210	105800	22415281	1980	1980	1980	1980	0
583	20241210	105700	22415281	1980	1980	1980	1980	1
584	20241210	105600	22413301	1988	1988	1988	1988	0
585	20241210	105500	22413301	1988	1988	1988	1988	0
586	20241210	105400	22413301	1988	1988	1988	1988	0
587	20241210	105300	22413301	1988	1988	1988	1988	0
588	20241210	105200	22413301	1988	1988	1988	1988	1
589	20241210	105100	22411313	1989	1989	1989	1989	0
590	20241210	105000	22411313	1989	1989	1989	1989	1
591	20241210	104900	22409324	1939	1933	1939	1933	1171
592	20241210	104800	20143241	1935	1935	1935	1935	0
593	20241210	104700	20143241	1935	1935	1935	1935	2
594	20241210	104600	20139371	1933	1933	1933	1933	0
595	20241210	104500	20139371	1933	1933	1933	1933	0
596	20241210	104400	20139371	1933	1933	1933	1933	0
597	20241210	104300	20139371	1933	1933	1933	1933	0
598	20241210	104200	20139371	1933	1933	1933	1933	0
599	20241210	104100	20139371	1933	1933	1933	1933	0
600	20241210	104000	20139371	1933	1934	1934	1933	23
601	20241210	103900	20094902	1933	1933	1933	1933	0
602	20241210	103800	20094902	1933	1933	1933	1933	0
603	20241210	103700	20094902	1933	1933	1933	1933	0
604	20241210	103600	20094902	1933	1929	1933	1929	656
605	20241210	103500	18828753	1929	1917	1929	1916	101
606	20241210	103400	18635222	1916	1916	1916	1916	0
607	20241210	103300	18635222	1916	1916	1916	1916	0
608	20241210	103200	18635222	1916	1920	1920	1916	282
609	20241210	103100	18094886	1921	1921	1921	1921	0
610	20241210	103000	18094886	1921	1921	1921	1921	0
611	20241210	102900	18094886	1921	1921	1921	1921	0
612	20241210	102800	18094886	1921	1925	1925	1921	174
613	20241210	102700	17760507	1921	1921	1921	1921	0
614	20241210	102600	17760507	1921	1921	1921	1921	0
615	20241210	102500	17760507	1921	1921	1921	1921	0
616	20241210	102400	17760507	1921	1921	1921	1921	0
617	20241210	102300	17760507	1921	1921	1921	1921	0
618	20241210	102200	17760507	1921	1921	1921	1921	0
619	20241210	102100	17760507	1921	1921	1921	1921	2
620	20241210	102000	17756665	1934	1934	1934	1934	0
621	20241210	101900	17756665	1934	1934	1934	1934	0
622	20241210	101800	17756665	1934	1934	1934	1934	0
623	20241210	101700	17756665	1934	1934	1934	1934	0
624	20241210	101600	17756665	1934	1933	1934	1933	120
625	20241210	101500	17524628	1934	1934	1934	1934	0
626	20241210	101400	17524628	1934	1934	1934	1934	76
627	20241210	101300	17377644	1933	1933	1933	1933	200
628	20241210	101200	16991044	1934	1934	1934	1934	0
629	20241210	101100	16991044	1934	1934	1934	1934	0
630	20241210	101000	16991044	1934	1934	1934	1934	0
631	20241210	100900	16991044	1934	1934	1934	1934	77
632	20241210	100800	16842126	1913	1913	1913	1913	0
633	20241210	100700	16842126	1913	1913	1913	1913	0
634	20241210	100600	16842126	1913	1913	1913	1913	0
635	20241210	100500	16842126	1913	1914	1914	1913	2000
636	20241210	100400	13016117	1913	1913	1913	1913	0
637	20241210	100300	13016117	1913	1913	1913	1913	0
638	20241210	100200	13016117	1913	1913	1913	1913	0
639	20241210	100100	13016117	1913	1913	1913	1913	1
640	20241210	100000	13014204	1935	1935	1935	1935	1
641	20241210	095900	13012269	1937	1937	1937	1937	0
642	20241210	095800	13012269	1937	1937	1937	1937	0
643	20241210	095700	13012269	1937	1937	1937	1937	5
644	20241210	095600	13002584	1937	1936	1937	1936	432
645	20241210	095500	12166000	1937	1937	1937	1937	0
646	20241210	095400	12166000	1937	1937	1937	1937	0
647	20241210	095300	12166000	1937	1937	1937	1937	0
648	20241210	095200	12166000	1937	1937	1937	1937	0
649	20241210	095100	12166000	1937	1937	1937	1937	0
650	20241210	095000	12166000	1937	1937	1937	1937	0
651	20241210	094900	12166000	1937	1937	1937	1937	0
652	20241210	094800	12166000	1937	1937	1937	1937	0
653	20241210	094700	12166000	1937	1937	1937	1937	0
654	20241210	094600	12166000	1937	1937	1937	1937	0
655	20241210	094500	12166000	1937	1937	1937	1937	0
656	20241210	094400	12166000	1937	1937	1937	1937	0
657	20241210	094300	12166000	1937	1937	1937	1937	52
658	20241210	094200	12065276	1937	1937	1937	1937	32
659	20241210	094100	12003292	1937	1937	1937	1937	0
660	20241210	094000	12003292	1937	1937	1937	1937	3
661	20241210	093900	11997481	1938	1938	1938	1938	0
662	20241210	093800	11997481	1938	1937	1938	1937	12
663	20241210	093700	11974236	1937	1936	1937	1936	80
664	20241210	093600	11819286	1936	1936	1936	1936	1
665	20241210	093500	11817350	1936	1936	1936	1936	0
666	20241210	093400	11817350	1936	1936	1936	1936	0
667	20241210	093300	11817350	1936	1936	1936	1936	1
668	20241210	093200	11815414	1940	1940	1940	1940	0
669	20241210	093100	11815414	1940	1940	1940	1940	0
670	20241210	093000	11815414	1940	1940	1940	1940	0
671	20241210	092900	11815414	1940	1940	1940	1940	0
672	20241210	092800	11815414	1940	1916	1940	1832	1996
673	20241210	092700	8066136	1946	1927	1946	1916	3051
674	20241210	092600	2210337	1947	1947	1947	1947	28
675	20241210	092500	2155821	1920	1920	1920	1920	0
676	20241210	092400	2155821	1920	1920	1920	1920	0
677	20241210	092300	2155821	1920	1951	1951	1920	3
678	20241210	092200	2150007	1989	1989	1989	1989	0
679	20241210	092100	2150007	1989	1989	1989	1989	0
680	20241210	092000	2150007	1989	1989	1989	1989	0
681	20241210	091900	2150007	1989	1989	1989	1989	20
682	20241210	091800	2110227	1920	1920	1920	1920	49
683	20241210	091700	2016147	1919	1919	1919	1919	0
684	20241210	091600	2016147	1919	1924	1925	1919	299
685	20241210	091500	1440978	1999	1999	1999	1999	0
686	20241210	091400	1440978	1999	1999	1999	1999	0
687	20241210	091300	1440978	1999	1999	1999	1999	0
688	20241210	091200	1440978	1999	1999	1999	1999	0
689	20241210	091100	1440978	1999	1999	1999	1999	1
690	20241210	091000	1438979	2005	2005	2005	2005	0
691	20241210	090900	1438979	2005	2005	2005	2005	0
692	20241210	090800	1438979	2005	2005	2005	2005	5
693	20241210	090700	1428954	2025	2025	2025	2025	0
694	20241210	090600	1428954	2025	2025	2025	2025	0
695	20241210	090500	1428954	2025	2025	2025	2025	0
696	20241210	090400	1428954	2025	2025	2025	2025	0
697	20241210	090300	1428954	2025	2025	2025	2025	0
698	20241210	090200	1428954	2025	2025	2025	2025	0
699	20241210	090100	1428954	2025	2025	2025	2025	0
700	20241210	090000	1428954	2025	1918	2030	1918	541