KissMeData/246250/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	205300	84114781	1925	1925	1925	1925	2579
3	20241230	205200	84114781	1925	1925	1925	1925	0
4	20241230	205100	84114781	1925	1925	1925	1925	0
5	20241230	205000	84114781	1925	1925	1925	1925	0
6	20241230	204900	84114781	1925	1925	1925	1925	0
7	20241230	204800	84114781	1925	1925	1925	1925	0
8	20241230	204700	84114781	1925	1925	1925	1925	0
9	20241230	204600	84114781	1925	1925	1925	1925	0
10	20241230	204500	84114781	1925	1925	1925	1925	0
11	20241230	204400	84114781	1925	1925	1925	1925	0
12	20241230	204300	84114781	1925	1925	1925	1925	0
13	20241230	204200	84114781	1925	1925	1925	1925	0
14	20241230	204100	84114781	1925	1925	1925	1925	0
15	20241230	204000	84114781	1925	1925	1925	1925	0
16	20241230	203900	84114781	1925	1925	1925	1925	0
17	20241230	203800	84114781	1925	1925	1925	1925	0
18	20241230	203700	84114781	1925	1925	1925	1925	0
19	20241230	203600	84114781	1925	1925	1925	1925	0
20	20241230	203500	84114781	1925	1925	1925	1925	0
21	20241230	203400	84114781	1925	1925	1925	1925	0
22	20241230	203300	84114781	1925	1925	1925	1925	0
23	20241230	203200	84114781	1925	1925	1925	1925	0
24	20241230	203100	84114781	1925	1925	1925	1925	0
25	20241230	203000	84114781	1925	1925	1925	1925	0
26	20241230	202900	84114781	1925	1925	1925	1925	0
27	20241230	202800	84114781	1925	1925	1925	1925	0
28	20241230	202700	84114781	1925	1925	1925	1925	0
29	20241230	202600	84114781	1925	1925	1925	1925	0
30	20241230	202500	84114781	1925	1925	1925	1925	0
31	20241230	202400	84114781	1925	1925	1925	1925	0
32	20241230	202300	84114781	1925	1925	1925	1925	2579
33	20241230	202200	84114781	1925	1925	1925	1925	0
34	20241230	202100	84114781	1925	1925	1925	1925	0
35	20241230	202000	84114781	1925	1925	1925	1925	0
36	20241230	201900	84114781	1925	1925	1925	1925	0
37	20241230	201800	84114781	1925	1925	1925	1925	0
38	20241230	201700	84114781	1925	1925	1925	1925	0
39	20241230	201600	84114781	1925	1925	1925	1925	0
40	20241230	201500	84114781	1925	1925	1925	1925	0
41	20241230	201400	84114781	1925	1925	1925	1925	0
42	20241230	201300	84114781	1925	1925	1925	1925	0
43	20241230	201200	84114781	1925	1925	1925	1925	0
44	20241230	201100	84114781	1925	1925	1925	1925	0
45	20241230	201000	84114781	1925	1925	1925	1925	0
46	20241230	200900	84114781	1925	1925	1925	1925	0
47	20241230	200800	84114781	1925	1925	1925	1925	0
48	20241230	200700	84114781	1925	1925	1925	1925	0
49	20241230	200600	84114781	1925	1925	1925	1925	0
50	20241230	200500	84114781	1925	1925	1925	1925	0
51	20241230	200400	84114781	1925	1925	1925	1925	0
52	20241230	200300	84114781	1925	1925	1925	1925	0
53	20241230	200200	84114781	1925	1925	1925	1925	0
54	20241230	200100	84114781	1925	1925	1925	1925	0
55	20241230	200000	84114781	1925	1925	1925	1925	0
56	20241230	195900	84114781	1925	1925	1925	1925	0
57	20241230	195800	84114781	1925	1925	1925	1925	0
58	20241230	195700	84114781	1925	1925	1925	1925	0
59	20241230	195600	84114781	1925	1925	1925	1925	0
60	20241230	195500	84114781	1925	1925	1925	1925	0
61	20241230	195400	84114781	1925	1925	1925	1925	0
62	20241230	195300	84114781	1925	1925	1925	1925	2579
63	20241230	195200	84114781	1925	1925	1925	1925	0
64	20241230	195100	84114781	1925	1925	1925	1925	0
65	20241230	195000	84114781	1925	1925	1925	1925	0
66	20241230	194900	84114781	1925	1925	1925	1925	0
67	20241230	194800	84114781	1925	1925	1925	1925	0
68	20241230	194700	84114781	1925	1925	1925	1925	0
69	20241230	194600	84114781	1925	1925	1925	1925	0
70	20241230	194500	84114781	1925	1925	1925	1925	0
71	20241230	194400	84114781	1925	1925	1925	1925	0
72	20241230	194300	84114781	1925	1925	1925	1925	0
73	20241230	194200	84114781	1925	1925	1925	1925	0
74	20241230	194100	84114781	1925	1925	1925	1925	0
75	20241230	194000	84114781	1925	1925	1925	1925	0
76	20241230	193900	84114781	1925	1925	1925	1925	0
77	20241230	193800	84114781	1925	1925	1925	1925	0
78	20241230	193700	84114781	1925	1925	1925	1925	0
79	20241230	193600	84114781	1925	1925	1925	1925	0
80	20241230	193500	84114781	1925	1925	1925	1925	0
81	20241230	193400	84114781	1925	1925	1925	1925	0
82	20241230	193300	84114781	1925	1925	1925	1925	0
83	20241230	193200	84114781	1925	1925	1925	1925	0
84	20241230	193100	84114781	1925	1925	1925	1925	0
85	20241230	193000	84114781	1925	1925	1925	1925	0
86	20241230	192900	84114781	1925	1925	1925	1925	0
87	20241230	192800	84114781	1925	1925	1925	1925	0
88	20241230	192700	84114781	1925	1925	1925	1925	0
89	20241230	192600	84114781	1925	1925	1925	1925	0
90	20241230	192500	84114781	1925	1925	1925	1925	0
91	20241230	192400	84114781	1925	1925	1925	1925	0
92	20241230	192300	84114781	1925	1925	1925	1925	2579
93	20241230	192200	84114781	1925	1925	1925	1925	0
94	20241230	192100	84114781	1925	1925	1925	1925	0
95	20241230	192000	84114781	1925	1925	1925	1925	0
96	20241230	191900	84114781	1925	1925	1925	1925	0
97	20241230	191800	84114781	1925	1925	1925	1925	0
98	20241230	191700	84114781	1925	1925	1925	1925	0
99	20241230	191600	84114781	1925	1925	1925	1925	0
100	20241230	191500	84114781	1925	1925	1925	1925	0
101	20241230	191400	84114781	1925	1925	1925	1925	0
102	20241230	191300	84114781	1925	1925	1925	1925	0
103	20241230	191200	84114781	1925	1925	1925	1925	0
104	20241230	191100	84114781	1925	1925	1925	1925	0
105	20241230	191000	84114781	1925	1925	1925	1925	0
106	20241230	190900	84114781	1925	1925	1925	1925	0
107	20241230	190800	84114781	1925	1925	1925	1925	0
108	20241230	190700	84114781	1925	1925	1925	1925	0
109	20241230	190600	84114781	1925	1925	1925	1925	0
110	20241230	190500	84114781	1925	1925	1925	1925	0
111	20241230	190400	84114781	1925	1925	1925	1925	0
112	20241230	190300	84114781	1925	1925	1925	1925	0
113	20241230	190200	84114781	1925	1925	1925	1925	0
114	20241230	190100	84114781	1925	1925	1925	1925	0
115	20241230	190000	84114781	1925	1925	1925	1925	0
116	20241230	185900	84114781	1925	1925	1925	1925	0
117	20241230	185800	84114781	1925	1925	1925	1925	0
118	20241230	185700	84114781	1925	1925	1925	1925	0
119	20241230	185600	84114781	1925	1925	1925	1925	0
120	20241230	185500	84114781	1925	1925	1925	1925	0
121	20241230	185400	84114781	1925	1925	1925	1925	0
122	20241230	185300	84114781	1925	1925	1925	1925	2579
123	20241230	185200	84114781	1925	1925	1925	1925	0
124	20241230	185100	84114781	1925	1925	1925	1925	0
125	20241230	185000	84114781	1925	1925	1925	1925	0
126	20241230	184900	84114781	1925	1925	1925	1925	0
127	20241230	184800	84114781	1925	1925	1925	1925	0
128	20241230	184700	84114781	1925	1925	1925	1925	0
129	20241230	184600	84114781	1925	1925	1925	1925	0
130	20241230	184500	84114781	1925	1925	1925	1925	0
131	20241230	184400	84114781	1925	1925	1925	1925	0
132	20241230	184300	84114781	1925	1925	1925	1925	0
133	20241230	184200	84114781	1925	1925	1925	1925	0
134	20241230	184100	84114781	1925	1925	1925	1925	0
135	20241230	184000	84114781	1925	1925	1925	1925	0
136	20241230	183900	84114781	1925	1925	1925	1925	0
137	20241230	183800	84114781	1925	1925	1925	1925	0
138	20241230	183700	84114781	1925	1925	1925	1925	0
139	20241230	183600	84114781	1925	1925	1925	1925	0
140	20241230	183500	84114781	1925	1925	1925	1925	0
141	20241230	183400	84114781	1925	1925	1925	1925	0
142	20241230	183300	84114781	1925	1925	1925	1925	0
143	20241230	183200	84114781	1925	1925	1925	1925	0
144	20241230	183100	84114781	1925	1925	1925	1925	0
145	20241230	183000	84114781	1925	1925	1925	1925	0
146	20241230	182900	84114781	1925	1925	1925	1925	0
147	20241230	182800	84114781	1925	1925	1925	1925	0
148	20241230	182700	84114781	1925	1925	1925	1925	0
149	20241230	182600	84114781	1925	1925	1925	1925	0
150	20241230	182500	84114781	1925	1925	1925	1925	0
151	20241230	182400	84114781	1925	1925	1925	1925	0
152	20241230	182300	84114781	1925	1925	1925	1925	2579
153	20241230	182200	84114781	1925	1925	1925	1925	0
154	20241230	182100	84114781	1925	1925	1925	1925	0
155	20241230	182000	84114781	1925	1925	1925	1925	0
156	20241230	181900	84114781	1925	1925	1925	1925	0
157	20241230	181800	84114781	1925	1925	1925	1925	0
158	20241230	181700	84114781	1925	1925	1925	1925	0
159	20241230	181600	84114781	1925	1925	1925	1925	0
160	20241230	181500	84114781	1925	1925	1925	1925	0
161	20241230	181400	84114781	1925	1925	1925	1925	0
162	20241230	181300	84114781	1925	1925	1925	1925	0
163	20241230	181200	84114781	1925	1925	1925	1925	0
164	20241230	181100	84114781	1925	1925	1925	1925	0
165	20241230	181000	84114781	1925	1925	1925	1925	0
166	20241230	180900	84114781	1925	1925	1925	1925	0
167	20241230	180800	84114781	1925	1925	1925	1925	0
168	20241230	180700	84114781	1925	1925	1925	1925	0
169	20241230	180600	84114781	1925	1925	1925	1925	0
170	20241230	180500	84114781	1925	1925	1925	1925	0
171	20241230	180400	84114781	1925	1925	1925	1925	0
172	20241230	180300	84114781	1925	1925	1925	1925	0
173	20241230	180200	84114781	1925	1925	1925	1925	0
174	20241230	180100	84114781	1925	1925	1925	1925	0
175	20241230	180000	84114781	1925	1925	1925	1925	0
176	20241230	175900	84114781	1925	1925	1925	1925	0
177	20241230	175800	84114781	1925	1925	1925	1925	0
178	20241230	175700	84114781	1925	1925	1925	1925	0
179	20241230	175600	84114781	1925	1925	1925	1925	0
180	20241230	175500	84114781	1925	1925	1925	1925	0
181	20241230	175400	84114781	1925	1925	1925	1925	0
182	20241230	175300	84114781	1925	1925	1925	1925	2579
183	20241230	175200	84114781	1925	1925	1925	1925	0
184	20241230	175100	84114781	1925	1925	1925	1925	0
185	20241230	175000	84114781	1925	1925	1925	1925	0
186	20241230	174900	84114781	1925	1925	1925	1925	0
187	20241230	174800	84114781	1925	1925	1925	1925	0
188	20241230	174700	84114781	1925	1925	1925	1925	0
189	20241230	174600	84114781	1925	1925	1925	1925	0
190	20241230	174500	84114781	1925	1925	1925	1925	0
191	20241230	174400	84114781	1925	1925	1925	1925	0
192	20241230	174300	84114781	1925	1925	1925	1925	0
193	20241230	174200	84114781	1925	1925	1925	1925	0
194	20241230	174100	84114781	1925	1925	1925	1925	0
195	20241230	174000	84114781	1925	1925	1925	1925	0
196	20241230	173900	84114781	1925	1925	1925	1925	0
197	20241230	173800	84114781	1925	1925	1925	1925	0
198	20241230	173700	84114781	1925	1925	1925	1925	0
199	20241230	173600	84114781	1925	1925	1925	1925	0
200	20241230	173500	84114781	1925	1925	1925	1925	0
201	20241230	173400	84114781	1925	1925	1925	1925	0
202	20241230	173300	84114781	1925	1925	1925	1925	0
203	20241230	173200	84114781	1925	1925	1925	1925	0
204	20241230	173100	84114781	1925	1925	1925	1925	0
205	20241230	173000	84114781	1925	1925	1925	1925	0
206	20241230	172900	84114781	1925	1925	1925	1925	0
207	20241230	172800	84114781	1925	1925	1925	1925	0
208	20241230	172700	84114781	1925	1925	1925	1925	0
209	20241230	172600	84114781	1925	1925	1925	1925	0
210	20241230	172500	84114781	1925	1925	1925	1925	0
211	20241230	172400	84114781	1925	1925	1925	1925	0
212	20241230	172300	84114781	1925	1925	1925	1925	2579
213	20241230	172200	84114781	1925	1925	1925	1925	0
214	20241230	172100	84114781	1925	1925	1925	1925	0
215	20241230	172000	84114781	1925	1925	1925	1925	0
216	20241230	171900	84114781	1925	1925	1925	1925	0
217	20241230	171800	84114781	1925	1925	1925	1925	0
218	20241230	171700	84114781	1925	1925	1925	1925	0
219	20241230	171600	84114781	1925	1925	1925	1925	0
220	20241230	171500	84114781	1925	1925	1925	1925	0
221	20241230	171400	84114781	1925	1925	1925	1925	0
222	20241230	171300	84114781	1925	1925	1925	1925	0
223	20241230	171200	84114781	1925	1925	1925	1925	0
224	20241230	171100	84114781	1925	1925	1925	1925	0
225	20241230	171000	84114781	1925	1925	1925	1925	0
226	20241230	170900	84114781	1925	1925	1925	1925	0
227	20241230	170800	84114781	1925	1925	1925	1925	0
228	20241230	170700	84114781	1925	1925	1925	1925	0
229	20241230	170600	84114781	1925	1925	1925	1925	0
230	20241230	170500	84114781	1925	1925	1925	1925	0
231	20241230	170400	84114781	1925	1925	1925	1925	0
232	20241230	170300	84114781	1925	1925	1925	1925	0
233	20241230	170200	84114781	1925	1925	1925	1925	0
234	20241230	170100	84114781	1925	1925	1925	1925	0
235	20241230	170000	84114781	1925	1925	1925	1925	0
236	20241230	165900	84114781	1925	1925	1925	1925	0
237	20241230	165800	84114781	1925	1925	1925	1925	0
238	20241230	165700	84114781	1925	1925	1925	1925	0
239	20241230	165600	84114781	1925	1925	1925	1925	0
240	20241230	165500	84114781	1925	1925	1925	1925	0
241	20241230	165400	84114781	1925	1925	1925	1925	0
242	20241230	165300	84114781	1925	1925	1925	1925	2579
243	20241230	165200	84114781	1925	1925	1925	1925	0
244	20241230	165100	84114781	1925	1925	1925	1925	0
245	20241230	165000	84114781	1925	1925	1925	1925	0
246	20241230	164900	84114781	1925	1925	1925	1925	0
247	20241230	164800	84114781	1925	1925	1925	1925	0
248	20241230	164700	84114781	1925	1925	1925	1925	0
249	20241230	164600	84114781	1925	1925	1925	1925	0
250	20241230	164500	84114781	1925	1925	1925	1925	0
251	20241230	164400	84114781	1925	1925	1925	1925	0
252	20241230	164300	84114781	1925	1925	1925	1925	0
253	20241230	164200	84114781	1925	1925	1925	1925	0
254	20241230	164100	84114781	1925	1925	1925	1925	0
255	20241230	164000	84114781	1925	1925	1925	1925	0
256	20241230	163900	84114781	1925	1925	1925	1925	0
257	20241230	163800	84114781	1925	1925	1925	1925	0
258	20241230	163700	84114781	1925	1925	1925	1925	0
259	20241230	163600	84114781	1925	1925	1925	1925	0
260	20241230	163500	84114781	1925	1925	1925	1925	0
261	20241230	163400	84114781	1925	1925	1925	1925	0
262	20241230	163300	84114781	1925	1925	1925	1925	0
263	20241230	163200	84114781	1925	1925	1925	1925	0
264	20241230	163100	84114781	1925	1925	1925	1925	0
265	20241230	163000	84114781	1925	1925	1925	1925	0
266	20241230	162900	84114781	1925	1925	1925	1925	0
267	20241230	162800	84114781	1925	1925	1925	1925	0
268	20241230	162700	84114781	1925	1925	1925	1925	0
269	20241230	162600	84114781	1925	1925	1925	1925	0
270	20241230	162500	84114781	1925	1925	1925	1925	0
271	20241230	162400	84114781	1925	1925	1925	1925	0
272	20241230	162300	84114781	1925	1925	1925	1925	2579
273	20241230	162200	84114781	1925	1925	1925	1925	0
274	20241230	162100	84114781	1925	1925	1925	1925	0
275	20241230	162000	84114781	1925	1925	1925	1925	0
276	20241230	161900	84114781	1925	1925	1925	1925	0
277	20241230	161800	84114781	1925	1925	1925	1925	0
278	20241230	161700	84114781	1925	1925	1925	1925	0
279	20241230	161600	84114781	1925	1925	1925	1925	0
280	20241230	161500	84114781	1925	1925	1925	1925	0
281	20241230	161400	84114781	1925	1925	1925	1925	0
282	20241230	161300	84114781	1925	1925	1925	1925	0
283	20241230	161200	84114781	1925	1925	1925	1925	0
284	20241230	161100	84114781	1925	1925	1925	1925	0
285	20241230	161000	84114781	1925	1925	1925	1925	0
286	20241230	160900	84114781	1925	1925	1925	1925	0
287	20241230	160800	84114781	1925	1925	1925	1925	0
288	20241230	160700	84114781	1925	1925	1925	1925	0
289	20241230	160600	84114781	1925	1925	1925	1925	0
290	20241230	160500	84114781	1925	1925	1925	1925	0
291	20241230	160400	84114781	1925	1925	1925	1925	0
292	20241230	160300	84114781	1925	1925	1925	1925	0
293	20241230	160200	84114781	1925	1925	1925	1925	0
294	20241230	160100	84114781	1925	1925	1925	1925	0
295	20241230	160000	84114781	1925	1925	1925	1925	0
296	20241230	155900	84114781	1925	1925	1925	1925	0
297	20241230	155800	84114781	1925	1925	1925	1925	0
298	20241230	155700	84114781	1925	1925	1925	1925	0
299	20241230	155600	84114781	1925	1925	1925	1925	0
300	20241230	155500	84114781	1925	1925	1925	1925	0
301	20241230	155400	84114781	1925	1925	1925	1925	0
302	20241230	155300	84114781	1925	1925	1925	1925	2579
303	20241230	155200	84114781	1925	1925	1925	1925	0
304	20241230	155100	84114781	1925	1925	1925	1925	0
305	20241230	155000	84114781	1925	1925	1925	1925	0
306	20241230	154900	84114781	1925	1925	1925	1925	0
307	20241230	154800	84114781	1925	1925	1925	1925	0
308	20241230	154700	84114781	1925	1925	1925	1925	0
309	20241230	154600	84114781	1925	1925	1925	1925	0
310	20241230	154500	84114781	1925	1925	1925	1925	0
311	20241230	154400	84114781	1925	1925	1925	1925	0
312	20241230	154300	84114781	1925	1925	1925	1925	0
313	20241230	154200	84114781	1925	1925	1925	1925	0
314	20241230	154100	84114781	1925	1925	1925	1925	0
315	20241230	154000	84114781	1925	1925	1925	1925	0
316	20241230	153900	84114781	1925	1925	1925	1925	0
317	20241230	153800	84114781	1925	1925	1925	1925	0
318	20241230	153700	84114781	1925	1925	1925	1925	0
319	20241230	153600	84114781	1925	1925	1925	1925	0
320	20241230	153500	84114781	1925	1925	1925	1925	0
321	20241230	153400	84114781	1925	1925	1925	1925	0
322	20241230	153300	84114781	1925	1925	1925	1925	0
323	20241230	153200	84114781	1925	1925	1925	1925	0
324	20241230	153100	84114781	1925	1925	1925	1925	0
325	20241230	153000	84114781	1925	1925	1925	1925	2579
326	20241230	152900	79150206	1951	1951	1951	1951	0
327	20241230	152800	79150206	1951	1951	1951	1951	0
328	20241230	152700	79150206	1951	1951	1951	1951	0
329	20241230	152600	79150206	1951	1951	1951	1951	0
330	20241230	152500	79150206	1951	1951	1951	1951	0
331	20241230	152400	79150206	1951	1951	1951	1951	0
332	20241230	152300	79150206	1951	1951	1951	1951	0
333	20241230	152200	79150206	1951	1951	1951	1951	0
334	20241230	152100	79150206	1951	1951	1951	1951	0
335	20241230	152000	79150206	1951	1951	1951	1951	0
336	20241230	151900	79150206	1951	1951	1952	1950	38
337	20241230	151800	79076065	1962	1962	1962	1962	1
338	20241230	151700	79074103	1952	1952	1952	1952	2
339	20241230	151600	79070199	1962	1962	1962	1962	0
340	20241230	151500	79070199	1962	1962	1962	1962	0
341	20241230	151400	79070199	1962	1962	1962	1962	0
342	20241230	151300	79070199	1962	1962	1962	1962	78
343	20241230	151200	78917163	1963	1963	1963	1963	3
344	20241230	151100	78911274	1963	1963	1963	1963	0
345	20241230	151000	78911274	1963	1963	1963	1963	22
346	20241230	150900	78868088	1965	1965	1965	1965	0
347	20241230	150800	78868088	1965	1965	1965	1965	0
348	20241230	150700	78868088	1965	1965	1965	1965	0
349	20241230	150600	78868088	1965	1965	1965	1965	10
350	20241230	150500	78848438	1966	1966	1966	1966	0
351	20241230	150400	78848438	1966	1966	1966	1966	0
352	20241230	150300	78848438	1966	1966	1966	1966	0
353	20241230	150200	78848438	1966	1956	1966	1956	6
354	20241230	150100	78836664	1952	1954	1954	1952	2140
355	20241230	150000	74657138	1966	1956	1966	1956	501
356	20241230	145900	73677172	1969	1969	1969	1969	1
357	20241230	145800	73675203	1968	1968	1969	1965	101
358	20241230	145700	73476436	1968	1968	1968	1960	4
359	20241230	145600	73468580	1955	1955	1955	1955	0
360	20241230	145500	73468580	1955	1955	1955	1955	0
361	20241230	145400	73468580	1955	1955	1955	1955	0
362	20241230	145300	73468580	1955	1955	1955	1955	0
363	20241230	145200	73468580	1955	1962	1962	1955	500
364	20241230	145100	72490908	1971	1971	1971	1971	0
365	20241230	145000	72490908	1971	1971	1971	1971	2
366	20241230	144900	72486966	1972	1972	1972	1972	0
367	20241230	144800	72486966	1972	1965	1972	1965	2
368	20241230	144700	72483029	1972	1970	1972	1970	5
369	20241230	144600	72473174	1972	1972	1972	1972	323
370	20241230	144500	71836218	1972	1972	1972	1972	13
371	20241230	144400	71810582	1971	1971	1971	1971	33
372	20241230	144300	71745539	1965	1965	1965	1965	13
373	20241230	144200	71719994	1962	1962	1962	1962	37
374	20241230	144100	71647400	1953	1953	1953	1953	0
375	20241230	144000	71647400	1953	1953	1953	1953	0
376	20241230	143900	71647400	1953	1953	1953	1953	0
377	20241230	143800	71647400	1953	1969	1969	1953	5
378	20241230	143700	71637619	1952	1952	1952	1952	1
379	20241230	143600	71635667	1952	1952	1952	1952	0
380	20241230	143500	71635667	1952	1952	1952	1952	14
381	20241230	143400	71608339	1952	1953	1953	1952	324
382	20241230	143300	70975591	1974	1974	1974	1974	1
383	20241230	143200	70973617	1962	1962	1962	1962	0
384	20241230	143100	70973617	1962	1962	1962	1962	20
385	20241230	143000	70934377	1975	1975	1975	1975	34
386	20241230	142900	70867227	1962	1962	1962	1962	2
387	20241230	142800	70863303	1962	1962	1962	1962	2
388	20241230	142700	70859379	1976	1976	1976	1976	0
389	20241230	142600	70859379	1976	1976	1976	1976	1
390	20241230	142500	70857403	1962	1962	1962	1962	0
391	20241230	142400	70857403	1962	1962	1962	1962	300
392	20241230	142300	70268803	1963	1963	1963	1963	0
393	20241230	142200	70268803	1963	1963	1963	1963	0
394	20241230	142100	70268803	1963	1976	1976	1963	68
395	20241230	142000	70134461	1978	1977	1978	1977	101
396	20241230	141900	69934783	1977	1977	1977	1977	4
397	20241230	141800	69926875	1978	1972	1978	1972	401
398	20241230	141700	69135120	1975	1975	1975	1975	0
399	20241230	141600	69135120	1975	1969	1975	1969	100
400	20241230	141500	68937676	1970	1965	1971	1965	1008
401	20241230	141400	66951978	1970	1970	1970	1970	0
402	20241230	141300	66951978	1970	1970	1970	1970	0
403	20241230	141200	66951978	1970	1965	1970	1965	1431
404	20241230	141100	64133891	1968	1965	1968	1965	28
405	20241230	141000	64078823	1964	1961	1964	1961	275
406	20241230	140900	63539524	1961	1952	1961	1952	1716
407	20241230	140800	60181269	1951	1948	1951	1948	1524
408	20241230	140700	57208816	1948	1938	1948	1938	2
409	20241230	140600	57204930	1946	1946	1946	1946	0
410	20241230	140500	57204930	1946	1946	1946	1946	82
411	20241230	140400	57045358	1945	1945	1945	1945	0
412	20241230	140300	57045358	1945	1945	1945	1945	0
413	20241230	140200	57045358	1945	1945	1945	1945	0
414	20241230	140100	57045358	1945	1945	1945	1945	0
415	20241230	140000	57045358	1945	1945	1945	1945	137
416	20241230	135900	56778893	1944	1944	1944	1944	0
417	20241230	135800	56778893	1944	1944	1944	1944	0
418	20241230	135700	56778893	1944	1942	1944	1942	152
419	20241230	135600	56483579	1941	1941	1941	1941	0
420	20241230	135500	56483579	1941	1941	1941	1941	0
421	20241230	135400	56483579	1941	1941	1941	1941	0
422	20241230	135300	56483579	1941	1941	1941	1941	0
423	20241230	135200	56483579	1941	1941	1941	1941	0
424	20241230	135100	56483579	1941	1941	1941	1941	223
425	20241230	135000	56050736	1941	1941	1941	1941	0
426	20241230	134900	56050736	1941	1941	1941	1941	0
427	20241230	134800	56050736	1941	1941	1941	1941	0
428	20241230	134700	56050736	1941	1941	1941	1941	0
429	20241230	134600	56050736	1941	1941	1941	1941	0
430	20241230	134500	56050736	1941	1941	1941	1941	0
431	20241230	134400	56050736	1941	1941	1941	1941	0
432	20241230	134300	56050736	1941	1941	1941	1941	0
433	20241230	134200	56050736	1941	1941	1941	1941	0
434	20241230	134100	56050736	1941	1941	1941	1941	0
435	20241230	134000	56050736	1941	1941	1941	1941	0
436	20241230	133900	56050736	1941	1941	1941	1941	0
437	20241230	133800	56050736	1941	1941	1941	1941	0
438	20241230	133700	56050736	1941	1941	1941	1941	0
439	20241230	133600	56050736	1941	1941	1941	1941	0
440	20241230	133500	56050736	1941	1941	1941	1941	0
441	20241230	133400	56050736	1941	1941	1941	1941	46
442	20241230	133300	55961450	1928	1938	1938	1928	290
443	20241230	133200	55402320	1941	1941	1941	1941	0
444	20241230	133100	55402320	1941	1941	1941	1941	0
445	20241230	133000	55402320	1941	1941	1941	1941	0
446	20241230	132900	55402320	1941	1941	1941	1941	0
447	20241230	132800	55402320	1941	1941	1941	1941	5
448	20241230	132700	55392615	1941	1941	1941	1941	0
449	20241230	132600	55392615	1941	1941	1941	1941	34
450	20241230	132500	55326621	1941	1941	1941	1941	0
451	20241230	132400	55326621	1941	1941	1941	1941	0
452	20241230	132300	55326621	1941	1941	1941	1941	0
453	20241230	132200	55326621	1941	1941	1941	1941	0
454	20241230	132100	55326621	1941	1941	1941	1941	0
455	20241230	132000	55326621	1941	1941	1941	1941	0
456	20241230	131900	55326621	1941	1941	1941	1941	0
457	20241230	131800	55326621	1941	1941	1941	1941	0
458	20241230	131700	55326621	1941	1941	1941	1941	0
459	20241230	131600	55326621	1941	1941	1941	1941	0
460	20241230	131500	55326621	1941	1941	1941	1941	0
461	20241230	131400	55326621	1941	1941	1941	1941	0
462	20241230	131300	55326621	1941	1941	1941	1941	0
463	20241230	131200	55326621	1941	1941	1941	1941	0
464	20241230	131100	55326621	1941	1941	1941	1927	7
465	20241230	131000	55313048	1941	1941	1941	1941	0
466	20241230	130900	55313048	1941	1941	1941	1941	0
467	20241230	130800	55313048	1941	1941	1941	1941	0
468	20241230	130700	55313048	1941	1941	1941	1941	0
469	20241230	130600	55313048	1941	1941	1941	1941	0
470	20241230	130500	55313048	1941	1941	1941	1941	10
471	20241230	130400	55293638	1941	1941	1941	1941	0
472	20241230	130300	55293638	1941	1941	1941	1941	0
473	20241230	130200	55293638	1941	1941	1941	1941	1
474	20241230	130100	55291697	1929	1928	1929	1928	1000
475	20241230	130000	53363695	1941	1941	1941	1941	0
476	20241230	125900	53363695	1941	1941	1941	1941	0
477	20241230	125800	53363695	1941	1941	1941	1941	0
478	20241230	125700	53363695	1941	1941	1941	1941	0
479	20241230	125600	53363695	1941	1941	1941	1941	0
480	20241230	125500	53363695	1941	1941	1941	1941	0
481	20241230	125400	53363695	1941	1941	1941	1941	0
482	20241230	125300	53363695	1941	1941	1941	1941	0
483	20241230	125200	53363695	1941	1941	1941	1941	0
484	20241230	125100	53363695	1941	1941	1941	1941	0
485	20241230	125000	53363695	1941	1941	1941	1941	0
486	20241230	124900	53363695	1941	1941	1941	1941	0
487	20241230	124800	53363695	1941	1941	1941	1941	113
488	20241230	124700	53144362	1927	1930	1930	1927	100
489	20241230	124600	52951532	1930	1930	1930	1930	0
490	20241230	124500	52951532	1930	1930	1930	1930	0
491	20241230	124400	52951532	1930	1930	1930	1930	0
492	20241230	124300	52951532	1930	1930	1930	1930	0
493	20241230	124200	52951532	1930	1930	1930	1930	0
494	20241230	124100	52951532	1930	1931	1931	1930	508
495	20241230	124000	51970587	1931	1931	1931	1931	0
496	20241230	123900	51970587	1931	1931	1931	1931	0
497	20241230	123800	51970587	1931	1931	1931	1931	0
498	20241230	123700	51970587	1931	1931	1931	1931	0
499	20241230	123600	51970587	1931	1931	1931	1931	0
500	20241230	123500	51970587	1931	1931	1931	1931	0
501	20241230	123400	51970587	1931	1931	1931	1931	0
502	20241230	123300	51970587	1931	1931	1931	1931	0
503	20241230	123200	51970587	1931	1931	1931	1931	0
504	20241230	123100	51970587	1931	1931	1931	1931	0
505	20241230	123000	51970587	1931	1931	1931	1931	0
506	20241230	122900	51970587	1931	1931	1931	1931	0
507	20241230	122800	51970587	1931	1931	1931	1931	0
508	20241230	122700	51970587	1931	1931	1931	1931	0
509	20241230	122600	51970587	1931	1931	1931	1931	0
510	20241230	122500	51970587	1931	1931	1931	1931	0
511	20241230	122400	51970587	1931	1931	1931	1931	1
512	20241230	122300	51968656	1941	1941	1941	1941	0
513	20241230	122200	51968656	1941	1941	1941	1941	0
514	20241230	122100	51968656	1941	1941	1941	1941	0
515	20241230	122000	51968656	1941	1941	1941	1941	0
516	20241230	121900	51968656	1941	1941	1941	1941	0
517	20241230	121800	51968656	1941	1938	1941	1938	3
518	20241230	121700	51962839	1941	1938	1941	1938	2
519	20241230	121600	51958960	1941	1938	1941	1931	45
520	20241230	121500	51872038	1941	1941	1941	1941	0
521	20241230	121400	51872038	1941	1941	1941	1941	0
522	20241230	121300	51872038	1941	1941	1941	1941	0
523	20241230	121200	51872038	1941	1941	1941	1941	0
524	20241230	121100	51872038	1941	1941	1941	1941	0
525	20241230	121000	51872038	1941	1941	1941	1941	0
526	20241230	120900	51872038	1941	1941	1941	1941	0
527	20241230	120800	51872038	1941	1941	1941	1941	0
528	20241230	120700	51872038	1941	1941	1941	1941	0
529	20241230	120600	51872038	1941	1941	1941	1941	0
530	20241230	120500	51872038	1941	1941	1941	1941	0
531	20241230	120400	51872038	1941	1941	1941	1941	0
532	20241230	120300	51872038	1941	1941	1941	1941	0
533	20241230	120200	51872038	1941	1941	1941	1941	0
534	20241230	120100	51872038	1941	1941	1941	1941	0
535	20241230	120000	51872038	1941	1941	1941	1941	2
536	20241230	115900	51868156	1931	1931	1931	1931	36
537	20241230	115800	51798640	1941	1931	1941	1931	14
538	20241230	115700	51771476	1931	1932	1932	1931	104
539	20241230	115600	51570602	1941	1941	1941	1941	0
540	20241230	115500	51570602	1941	1941	1941	1941	0
541	20241230	115400	51570602	1941	1941	1941	1941	0
542	20241230	115300	51570602	1941	1940	1941	1940	39
543	20241230	115200	51494918	1940	1940	1940	1940	0
544	20241230	115100	51494918	1940	1940	1940	1940	0
545	20241230	115000	51494918	1940	1940	1940	1940	0
546	20241230	114900	51494918	1940	1940	1940	1940	1
547	20241230	114800	51492978	1933	1934	1934	1933	4
548	20241230	114700	51485243	1935	1935	1935	1935	0
549	20241230	114600	51485243	1935	1935	1935	1935	0
550	20241230	114500	51485243	1935	1935	1935	1935	0
551	20241230	114400	51485243	1935	1935	1935	1935	0
552	20241230	114300	51485243	1935	1941	1941	1935	33
553	20241230	114200	51421294	1943	1943	1943	1943	0
554	20241230	114100	51421294	1943	1943	1943	1943	1
555	20241230	114000	51419351	1947	1947	1947	1947	0
556	20241230	113900	51419351	1947	1947	1947	1947	0
557	20241230	113800	51419351	1947	1947	1947	1947	0
558	20241230	113700	51419351	1947	1947	1947	1947	0
559	20241230	113600	51419351	1947	1947	1947	1947	0
560	20241230	113500	51419351	1947	1947	1947	1947	0
561	20241230	113400	51419351	1947	1947	1947	1947	0
562	20241230	113300	51419351	1947	1947	1947	1947	0
563	20241230	113200	51419351	1947	1947	1947	1947	0
564	20241230	113100	51419351	1947	1947	1947	1947	0
565	20241230	113000	51419351	1947	1947	1947	1947	0
566	20241230	112900	51419351	1947	1947	1947	1947	0
567	20241230	112800	51419351	1947	1947	1947	1947	0
568	20241230	112700	51419351	1947	1947	1947	1947	0
569	20241230	112600	51419351	1947	1947	1947	1947	0
570	20241230	112500	51419351	1947	1947	1947	1947	0
571	20241230	112400	51419351	1947	1947	1947	1947	0
572	20241230	112300	51419351	1947	1932	1947	1930	1203
573	20241230	112200	49097261	1948	1948	1948	1948	0
574	20241230	112100	49097261	1948	1948	1948	1948	0
575	20241230	112000	49097261	1948	1948	1948	1948	2
576	20241230	111900	49093365	1938	1938	1938	1938	1
577	20241230	111800	49091427	1948	1948	1948	1948	0
578	20241230	111700	49091427	1948	1948	1948	1948	0
579	20241230	111600	49091427	1948	1948	1948	1948	0
580	20241230	111500	49091427	1948	1948	1948	1948	0
581	20241230	111400	49091427	1948	1948	1948	1947	3
582	20241230	111300	49085584	1948	1948	1948	1948	21
583	20241230	111200	49044676	1948	1938	1948	1931	659
584	20241230	111100	47769916	1949	1949	1949	1949	0
585	20241230	111000	47769916	1949	1949	1949	1949	0
586	20241230	110900	47769916	1949	1949	1949	1949	0
587	20241230	110800	47769916	1949	1949	1949	1949	10
588	20241230	110700	47750426	1949	1949	1949	1949	0
589	20241230	110600	47750426	1949	1949	1949	1949	0
590	20241230	110500	47750426	1949	1949	1949	1949	0
591	20241230	110400	47750426	1949	1949	1949	1949	20
592	20241230	110300	47711446	1949	1949	1949	1949	0
593	20241230	110200	47711446	1949	1949	1949	1948	24
594	20241230	110100	47664673	1949	1949	1949	1949	1
595	20241230	110000	47662724	1950	1950	1950	1950	0
596	20241230	105900	47662724	1950	1950	1950	1950	0
597	20241230	105800	47662724	1950	1950	1950	1950	0
598	20241230	105700	47662724	1950	1950	1950	1950	0
599	20241230	105600	47662724	1950	1950	1950	1950	0
600	20241230	105500	47662724	1950	1950	1950	1950	0
601	20241230	105400	47662724	1950	1950	1950	1950	1
602	20241230	105300	47660774	1950	1950	1950	1950	0
603	20241230	105200	47660774	1950	1950	1950	1950	0
604	20241230	105100	47660774	1950	1950	1950	1950	0
605	20241230	105000	47660774	1950	1950	1950	1950	0
606	20241230	104900	47660774	1950	1950	1950	1950	2
607	20241230	104800	47656874	1949	1949	1949	1949	50
608	20241230	104700	47559424	1950	1950	1950	1950	0
609	20241230	104600	47559424	1950	1950	1950	1950	0
610	20241230	104500	47559424	1950	1950	1950	1950	0
611	20241230	104400	47559424	1950	1950	1950	1950	0
612	20241230	104300	47559424	1950	1950	1950	1950	0
613	20241230	104200	47559424	1950	1941	1950	1941	5005
614	20241230	104100	37839856	1942	1942	1942	1942	0
615	20241230	104000	37839856	1942	1942	1942	1942	0
616	20241230	103900	37839856	1942	1942	1942	1942	0
617	20241230	103800	37839856	1942	1942	1942	1942	0
618	20241230	103700	37839856	1942	1942	1942	1942	0
619	20241230	103600	37839856	1942	1942	1942	1942	0
620	20241230	103500	37839856	1942	1942	1942	1942	0
621	20241230	103400	37839856	1942	1942	1942	1942	0
622	20241230	103300	37839856	1942	1942	1942	1942	0
623	20241230	103200	37839856	1942	1942	1942	1942	0
624	20241230	103100	37839856	1942	1942	1942	1942	0
625	20241230	103000	37839856	1942	1942	1942	1942	0
626	20241230	102900	37839856	1942	1942	1942	1942	0
627	20241230	102800	37839856	1942	1942	1942	1942	0
628	20241230	102700	37839856	1942	1942	1942	1942	0
629	20241230	102600	37839856	1942	1942	1942	1942	0
630	20241230	102500	37839856	1942	1942	1942	1942	0
631	20241230	102400	37839856	1942	1942	1942	1942	41
632	20241230	102300	37760234	1942	1942	1942	1942	1945
633	20241230	102200	33983044	1942	1942	1942	1942	50
634	20241230	102100	33885944	1942	1942	1942	1942	0
635	20241230	102000	33885944	1942	1942	1942	1942	0
636	20241230	101900	33885944	1942	1942	1942	1942	0
637	20241230	101800	33885944	1942	1942	1942	1942	0
638	20241230	101700	33885944	1942	1940	1942	1940	6
639	20241230	101600	33874294	1942	1940	1942	1940	3
640	20241230	101500	33868472	1942	1942	1942	1942	0
641	20241230	101400	33868472	1942	1942	1942	1942	5
642	20241230	101300	33858762	1942	1942	1942	1942	508
643	20241230	101200	32872226	1942	1941	1942	1941	861
644	20241230	101100	31200255	1941	1941	1941	1941	219
645	20241230	101000	30775176	1941	1941	1941	1941	206
646	20241230	100900	30375330	1941	1941	1941	1938	232
647	20241230	100800	29925218	1941	1912	1941	1912	215
648	20241230	100700	29508327	1912	1911	1940	1911	269
649	20241230	100600	28988327	1911	1911	1939	1911	209
650	20241230	100500	28583373	1937	1937	1937	1937	1
651	20241230	100400	28581436	1939	1939	1939	1933	17
652	20241230	100300	28548489	1939	1912	1939	1911	61
653	20241230	100200	28431882	1912	1912	1912	1912	25
654	20241230	100100	28384082	1938	1938	1938	1938	3
655	20241230	100000	28378268	1940	1940	1940	1940	0
656	20241230	095900	28378268	1940	1940	1940	1940	0
657	20241230	095800	28378268	1940	1940	1940	1940	61
658	20241230	095700	28259928	1941	1941	1941	1941	0
659	20241230	095600	28259928	1941	1941	1941	1941	0
660	20241230	095500	28259928	1941	1941	1941	1941	0
661	20241230	095400	28259928	1941	1941	1941	1941	0
662	20241230	095300	28259928	1941	1941	1941	1941	0
663	20241230	095200	28259928	1941	1941	1941	1941	0
664	20241230	095100	28259928	1941	1938	1941	1938	2
665	20241230	095000	28256049	1920	1920	1920	1920	0
666	20241230	094900	28256049	1920	1920	1920	1920	500
667	20241230	094800	27296049	1941	1941	1941	1941	0
668	20241230	094700	27296049	1941	1941	1941	1941	8
669	20241230	094600	27280521	1938	1941	1941	1938	4
670	20241230	094500	27272760	1943	1943	1943	1943	0
671	20241230	094400	27272760	1943	1943	1943	1943	0
672	20241230	094300	27272760	1943	1943	1943	1943	0
673	20241230	094200	27272760	1943	1943	1943	1943	0
674	20241230	094100	27272760	1943	1937	1943	1937	2583
675	20241230	094000	22259379	1937	1937	1937	1937	184
676	20241230	093900	21902971	1937	1937	1937	1937	184
677	20241230	093800	21546563	1937	1937	1937	1937	184
678	20241230	093700	21190155	1937	1937	1937	1937	184
679	20241230	093600	20833747	1937	1937	1937	1937	207
680	20241230	093500	20432788	1938	1938	1938	1938	0
681	20241230	093400	20432788	1938	1938	1938	1938	1
682	20241230	093300	20430850	1937	1936	1937	1936	1000
683	20241230	093200	18494073	1925	1919	1936	1919	1010
684	20241230	093100	16547523	1919	1919	1919	1919	62
685	20241230	093000	16428545	1919	1919	1919	1919	0
686	20241230	092900	16428545	1919	1901	1919	1901	1002
687	20241230	092800	14523708	1900	1911	1911	1900	3000
688	20241230	092700	8820593	1937	1937	1937	1937	0
689	20241230	092600	8820593	1937	1937	1937	1937	0
690	20241230	092500	8820593	1937	1937	1937	1937	0
691	20241230	092400	8820593	1937	1937	1937	1937	0
692	20241230	092300	8820593	1937	1937	1937	1937	0
693	20241230	092200	8820593	1937	1937	1937	1937	0
694	20241230	092100	8820593	1937	1936	1937	1936	3
695	20241230	092000	8814784	1906	1906	1906	1906	1
696	20241230	091900	8812878	1937	1935	1937	1935	2
697	20241230	091800	8809006	1937	1937	1937	1937	0
698	20241230	091700	8809006	1937	1911	1937	1900	139
699	20241230	091600	8543701	1937	1937	1937	1937	2
700	20241230	091500	8539827	1938	1937	1938	1937	209
701	20241230	091400	8134935	1938	1930	1938	1930	211
702	20241230	091300	7726197	1935	1935	1935	1930	204
703	20241230	091200	7331462	1935	1935	1935	1935	203
704	20241230	091100	6938657	1935	1908	1935	1900	1032
705	20241230	091000	4964052	1909	1900	1909	1900	267
706	20241230	090900	4455135	1908	1895	1909	1876	149
707	20241230	090800	4173646	1899	1899	1899	1899	0
708	20241230	090700	4173646	1899	1899	1899	1899	12
709	20241230	090600	4150858	1900	1901	1901	1900	2
710	20241230	090500	4147057	1900	1910	1910	1900	3
711	20241230	090400	4141346	1860	1860	1860	1860	0
712	20241230	090300	4141346	1860	1860	1860	1860	0
713	20241230	090200	4141346	1860	1860	1860	1860	0
714	20241230	090100	4141346	1860	1910	1910	1860	1723
715	20241230	090000	885337	1910	1938	1938	1910	461