KissMeData/263050/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	210100	350056061	1912	1912	1912	1912	49631
3	20241204	210000	350056061	1912	1912	1912	1912	0
4	20241204	205900	350056061	1912	1912	1912	1912	0
5	20241204	205800	350056061	1912	1912	1912	1912	0
6	20241204	205700	350056061	1912	1912	1912	1912	0
7	20241204	205600	350056061	1912	1912	1912	1912	0
8	20241204	205500	350056061	1912	1912	1912	1912	0
9	20241204	205400	350056061	1912	1912	1912	1912	0
10	20241204	205300	350056061	1912	1912	1912	1912	0
11	20241204	205200	350056061	1912	1912	1912	1912	0
12	20241204	205100	350056061	1912	1912	1912	1912	0
13	20241204	205000	350056061	1912	1912	1912	1912	0
14	20241204	204900	350056061	1912	1912	1912	1912	0
15	20241204	204800	350056061	1912	1912	1912	1912	0
16	20241204	204700	350056061	1912	1912	1912	1912	0
17	20241204	204600	350056061	1912	1912	1912	1912	0
18	20241204	204500	350056061	1912	1912	1912	1912	0
19	20241204	204400	350056061	1912	1912	1912	1912	0
20	20241204	204300	350056061	1912	1912	1912	1912	0
21	20241204	204200	350056061	1912	1912	1912	1912	0
22	20241204	204100	350056061	1912	1912	1912	1912	0
23	20241204	204000	350056061	1912	1912	1912	1912	0
24	20241204	203900	350056061	1912	1912	1912	1912	0
25	20241204	203800	350056061	1912	1912	1912	1912	0
26	20241204	203700	350056061	1912	1912	1912	1912	0
27	20241204	203600	350056061	1912	1912	1912	1912	0
28	20241204	203500	350056061	1912	1912	1912	1912	0
29	20241204	203400	350056061	1912	1912	1912	1912	0
30	20241204	203300	350056061	1912	1912	1912	1912	0
31	20241204	203200	350056061	1912	1912	1912	1912	0
32	20241204	203100	350056061	1912	1912	1912	1912	49631
33	20241204	203000	350056061	1912	1912	1912	1912	0
34	20241204	202900	350056061	1912	1912	1912	1912	0
35	20241204	202800	350056061	1912	1912	1912	1912	0
36	20241204	202700	350056061	1912	1912	1912	1912	0
37	20241204	202600	350056061	1912	1912	1912	1912	0
38	20241204	202500	350056061	1912	1912	1912	1912	0
39	20241204	202400	350056061	1912	1912	1912	1912	0
40	20241204	202300	350056061	1912	1912	1912	1912	0
41	20241204	202200	350056061	1912	1912	1912	1912	0
42	20241204	202100	350056061	1912	1912	1912	1912	0
43	20241204	202000	350056061	1912	1912	1912	1912	0
44	20241204	201900	350056061	1912	1912	1912	1912	0
45	20241204	201800	350056061	1912	1912	1912	1912	0
46	20241204	201700	350056061	1912	1912	1912	1912	0
47	20241204	201600	350056061	1912	1912	1912	1912	0
48	20241204	201500	350056061	1912	1912	1912	1912	0
49	20241204	201400	350056061	1912	1912	1912	1912	0
50	20241204	201300	350056061	1912	1912	1912	1912	0
51	20241204	201200	350056061	1912	1912	1912	1912	0
52	20241204	201100	350056061	1912	1912	1912	1912	0
53	20241204	201000	350056061	1912	1912	1912	1912	0
54	20241204	200900	350056061	1912	1912	1912	1912	0
55	20241204	200800	350056061	1912	1912	1912	1912	0
56	20241204	200700	350056061	1912	1912	1912	1912	0
57	20241204	200600	350056061	1912	1912	1912	1912	0
58	20241204	200500	350056061	1912	1912	1912	1912	0
59	20241204	200400	350056061	1912	1912	1912	1912	0
60	20241204	200300	350056061	1912	1912	1912	1912	0
61	20241204	200200	350056061	1912	1912	1912	1912	0
62	20241204	200100	350056061	1912	1912	1912	1912	49631
63	20241204	200000	350056061	1912	1912	1912	1912	0
64	20241204	195900	350056061	1912	1912	1912	1912	0
65	20241204	195800	350056061	1912	1912	1912	1912	0
66	20241204	195700	350056061	1912	1912	1912	1912	0
67	20241204	195600	350056061	1912	1912	1912	1912	0
68	20241204	195500	350056061	1912	1912	1912	1912	0
69	20241204	195400	350056061	1912	1912	1912	1912	0
70	20241204	195300	350056061	1912	1912	1912	1912	0
71	20241204	195200	350056061	1912	1912	1912	1912	0
72	20241204	195100	350056061	1912	1912	1912	1912	0
73	20241204	195000	350056061	1912	1912	1912	1912	0
74	20241204	194900	350056061	1912	1912	1912	1912	0
75	20241204	194800	350056061	1912	1912	1912	1912	0
76	20241204	194700	350056061	1912	1912	1912	1912	0
77	20241204	194600	350056061	1912	1912	1912	1912	0
78	20241204	194500	350056061	1912	1912	1912	1912	0
79	20241204	194400	350056061	1912	1912	1912	1912	0
80	20241204	194300	350056061	1912	1912	1912	1912	0
81	20241204	194200	350056061	1912	1912	1912	1912	0
82	20241204	194100	350056061	1912	1912	1912	1912	0
83	20241204	194000	350056061	1912	1912	1912	1912	0
84	20241204	193900	350056061	1912	1912	1912	1912	0
85	20241204	193800	350056061	1912	1912	1912	1912	0
86	20241204	193700	350056061	1912	1912	1912	1912	0
87	20241204	193600	350056061	1912	1912	1912	1912	0
88	20241204	193500	350056061	1912	1912	1912	1912	0
89	20241204	193400	350056061	1912	1912	1912	1912	0
90	20241204	193300	350056061	1912	1912	1912	1912	0
91	20241204	193200	350056061	1912	1912	1912	1912	0
92	20241204	193100	350056061	1912	1912	1912	1912	49631
93	20241204	193000	350056061	1912	1912	1912	1912	0
94	20241204	192900	350056061	1912	1912	1912	1912	0
95	20241204	192800	350056061	1912	1912	1912	1912	0
96	20241204	192700	350056061	1912	1912	1912	1912	0
97	20241204	192600	350056061	1912	1912	1912	1912	0
98	20241204	192500	350056061	1912	1912	1912	1912	0
99	20241204	192400	350056061	1912	1912	1912	1912	0
100	20241204	192300	350056061	1912	1912	1912	1912	0
101	20241204	192200	350056061	1912	1912	1912	1912	0
102	20241204	192100	350056061	1912	1912	1912	1912	0
103	20241204	192000	350056061	1912	1912	1912	1912	0
104	20241204	191900	350056061	1912	1912	1912	1912	0
105	20241204	191800	350056061	1912	1912	1912	1912	0
106	20241204	191700	350056061	1912	1912	1912	1912	0
107	20241204	191600	350056061	1912	1912	1912	1912	0
108	20241204	191500	350056061	1912	1912	1912	1912	0
109	20241204	191400	350056061	1912	1912	1912	1912	0
110	20241204	191300	350056061	1912	1912	1912	1912	0
111	20241204	191200	350056061	1912	1912	1912	1912	0
112	20241204	191100	350056061	1912	1912	1912	1912	0
113	20241204	191000	350056061	1912	1912	1912	1912	0
114	20241204	190900	350056061	1912	1912	1912	1912	0
115	20241204	190800	350056061	1912	1912	1912	1912	0
116	20241204	190700	350056061	1912	1912	1912	1912	0
117	20241204	190600	350056061	1912	1912	1912	1912	0
118	20241204	190500	350056061	1912	1912	1912	1912	0
119	20241204	190400	350056061	1912	1912	1912	1912	0
120	20241204	190300	350056061	1912	1912	1912	1912	0
121	20241204	190200	350056061	1912	1912	1912	1912	0
122	20241204	190100	350056061	1912	1912	1912	1912	49631
123	20241204	190000	350056061	1912	1912	1912	1912	0
124	20241204	185900	350056061	1912	1912	1912	1912	0
125	20241204	185800	350056061	1912	1912	1912	1912	0
126	20241204	185700	350056061	1912	1912	1912	1912	0
127	20241204	185600	350056061	1912	1912	1912	1912	0
128	20241204	185500	350056061	1912	1912	1912	1912	0
129	20241204	185400	350056061	1912	1912	1912	1912	0
130	20241204	185300	350056061	1912	1912	1912	1912	0
131	20241204	185200	350056061	1912	1912	1912	1912	0
132	20241204	185100	350056061	1912	1912	1912	1912	0
133	20241204	185000	350056061	1912	1912	1912	1912	0
134	20241204	184900	350056061	1912	1912	1912	1912	0
135	20241204	184800	350056061	1912	1912	1912	1912	0
136	20241204	184700	350056061	1912	1912	1912	1912	0
137	20241204	184600	350056061	1912	1912	1912	1912	0
138	20241204	184500	350056061	1912	1912	1912	1912	0
139	20241204	184400	350056061	1912	1912	1912	1912	0
140	20241204	184300	350056061	1912	1912	1912	1912	0
141	20241204	184200	350056061	1912	1912	1912	1912	0
142	20241204	184100	350056061	1912	1912	1912	1912	0
143	20241204	184000	350056061	1912	1912	1912	1912	0
144	20241204	183900	350056061	1912	1912	1912	1912	0
145	20241204	183800	350056061	1912	1912	1912	1912	0
146	20241204	183700	350056061	1912	1912	1912	1912	0
147	20241204	183600	350056061	1912	1912	1912	1912	0
148	20241204	183500	350056061	1912	1912	1912	1912	0
149	20241204	183400	350056061	1912	1912	1912	1912	0
150	20241204	183300	350056061	1912	1912	1912	1912	0
151	20241204	183200	350056061	1912	1912	1912	1912	0
152	20241204	183100	350056061	1912	1912	1912	1912	49631
153	20241204	183000	350056061	1912	1912	1912	1912	0
154	20241204	182900	350056061	1912	1912	1912	1912	0
155	20241204	182800	350056061	1912	1912	1912	1912	0
156	20241204	182700	350056061	1912	1912	1912	1912	0
157	20241204	182600	350056061	1912	1912	1912	1912	0
158	20241204	182500	350056061	1912	1912	1912	1912	0
159	20241204	182400	350056061	1912	1912	1912	1912	0
160	20241204	182300	350056061	1912	1912	1912	1912	0
161	20241204	182200	350056061	1912	1912	1912	1912	0
162	20241204	182100	350056061	1912	1912	1912	1912	0
163	20241204	182000	350056061	1912	1912	1912	1912	0
164	20241204	181900	350056061	1912	1912	1912	1912	0
165	20241204	181800	350056061	1912	1912	1912	1912	0
166	20241204	181700	350056061	1912	1912	1912	1912	0
167	20241204	181600	350056061	1912	1912	1912	1912	0
168	20241204	181500	350056061	1912	1912	1912	1912	0
169	20241204	181400	350056061	1912	1912	1912	1912	0
170	20241204	181300	350056061	1912	1912	1912	1912	0
171	20241204	181200	350056061	1912	1912	1912	1912	0
172	20241204	181100	350056061	1912	1912	1912	1912	0
173	20241204	181000	350056061	1912	1912	1912	1912	0
174	20241204	180900	350056061	1912	1912	1912	1912	0
175	20241204	180800	350056061	1912	1912	1912	1912	0
176	20241204	180700	350056061	1912	1912	1912	1912	0
177	20241204	180600	350056061	1912	1912	1912	1912	0
178	20241204	180500	350056061	1912	1912	1912	1912	0
179	20241204	180400	350056061	1912	1912	1912	1912	0
180	20241204	180300	350056061	1912	1912	1912	1912	0
181	20241204	180200	350056061	1912	1912	1912	1912	0
182	20241204	180100	350056061	1912	1912	1912	1912	49631
183	20241204	180000	350056061	1912	1912	1912	1912	0
184	20241204	175900	350056061	1912	1912	1912	1912	0
185	20241204	175800	350056061	1912	1912	1912	1912	0
186	20241204	175700	350056061	1912	1912	1912	1912	0
187	20241204	175600	350056061	1912	1912	1912	1912	0
188	20241204	175500	350056061	1912	1912	1912	1912	0
189	20241204	175400	350056061	1912	1912	1912	1912	0
190	20241204	175300	350056061	1912	1912	1912	1912	0
191	20241204	175200	350056061	1912	1912	1912	1912	0
192	20241204	175100	350056061	1912	1912	1912	1912	0
193	20241204	175000	350056061	1912	1912	1912	1912	0
194	20241204	174900	350056061	1912	1912	1912	1912	0
195	20241204	174800	350056061	1912	1912	1912	1912	0
196	20241204	174700	350056061	1912	1912	1912	1912	0
197	20241204	174600	350056061	1912	1912	1912	1912	0
198	20241204	174500	350056061	1912	1912	1912	1912	0
199	20241204	174400	350056061	1912	1912	1912	1912	0
200	20241204	174300	350056061	1912	1912	1912	1912	0
201	20241204	174200	350056061	1912	1912	1912	1912	0
202	20241204	174100	350056061	1912	1912	1912	1912	0
203	20241204	174000	350056061	1912	1912	1912	1912	0
204	20241204	173900	350056061	1912	1912	1912	1912	0
205	20241204	173800	350056061	1912	1912	1912	1912	0
206	20241204	173700	350056061	1912	1912	1912	1912	0
207	20241204	173600	350056061	1912	1912	1912	1912	0
208	20241204	173500	350056061	1912	1912	1912	1912	0
209	20241204	173400	350056061	1912	1912	1912	1912	0
210	20241204	173300	350056061	1912	1912	1912	1912	0
211	20241204	173200	350056061	1912	1912	1912	1912	0
212	20241204	173100	350056061	1912	1912	1912	1912	49631
213	20241204	173000	350056061	1912	1912	1912	1912	0
214	20241204	172900	350056061	1912	1912	1912	1912	0
215	20241204	172800	350056061	1912	1912	1912	1912	0
216	20241204	172700	350056061	1912	1912	1912	1912	0
217	20241204	172600	350056061	1912	1912	1912	1912	0
218	20241204	172500	350056061	1912	1912	1912	1912	0
219	20241204	172400	350056061	1912	1912	1912	1912	0
220	20241204	172300	350056061	1912	1912	1912	1912	0
221	20241204	172200	350056061	1912	1912	1912	1912	0
222	20241204	172100	350056061	1912	1912	1912	1912	0
223	20241204	172000	350056061	1912	1912	1912	1912	0
224	20241204	171900	350056061	1912	1912	1912	1912	0
225	20241204	171800	350056061	1912	1912	1912	1912	0
226	20241204	171700	350056061	1912	1912	1912	1912	0
227	20241204	171600	350056061	1912	1912	1912	1912	0
228	20241204	171500	350056061	1912	1912	1912	1912	0
229	20241204	171400	350056061	1912	1912	1912	1912	0
230	20241204	171300	350056061	1912	1912	1912	1912	0
231	20241204	171200	350056061	1912	1912	1912	1912	0
232	20241204	171100	350056061	1912	1912	1912	1912	0
233	20241204	171000	350056061	1912	1912	1912	1912	0
234	20241204	170900	350056061	1912	1912	1912	1912	0
235	20241204	170800	350056061	1912	1912	1912	1912	0
236	20241204	170700	350056061	1912	1912	1912	1912	0
237	20241204	170600	350056061	1912	1912	1912	1912	0
238	20241204	170500	350056061	1912	1912	1912	1912	0
239	20241204	170400	350056061	1912	1912	1912	1912	0
240	20241204	170300	350056061	1912	1912	1912	1912	0
241	20241204	170200	350056061	1912	1912	1912	1912	0
242	20241204	170100	350056061	1912	1912	1912	1912	49631
243	20241204	170000	350056061	1912	1912	1912	1912	0
244	20241204	165900	350056061	1912	1912	1912	1912	0
245	20241204	165800	350056061	1912	1912	1912	1912	0
246	20241204	165700	350056061	1912	1912	1912	1912	0
247	20241204	165600	350056061	1912	1912	1912	1912	0
248	20241204	165500	350056061	1912	1912	1912	1912	0
249	20241204	165400	350056061	1912	1912	1912	1912	0
250	20241204	165300	350056061	1912	1912	1912	1912	0
251	20241204	165200	350056061	1912	1912	1912	1912	0
252	20241204	165100	350056061	1912	1912	1912	1912	0
253	20241204	165000	350056061	1912	1912	1912	1912	0
254	20241204	164900	350056061	1912	1912	1912	1912	0
255	20241204	164800	350056061	1912	1912	1912	1912	0
256	20241204	164700	350056061	1912	1912	1912	1912	0
257	20241204	164600	350056061	1912	1912	1912	1912	0
258	20241204	164500	350056061	1912	1912	1912	1912	0
259	20241204	164400	350056061	1912	1912	1912	1912	0
260	20241204	164300	350056061	1912	1912	1912	1912	0
261	20241204	164200	350056061	1912	1912	1912	1912	0
262	20241204	164100	350056061	1912	1912	1912	1912	0
263	20241204	164000	350056061	1912	1912	1912	1912	0
264	20241204	163900	350056061	1912	1912	1912	1912	0
265	20241204	163800	350056061	1912	1912	1912	1912	0
266	20241204	163700	350056061	1912	1912	1912	1912	0
267	20241204	163600	350056061	1912	1912	1912	1912	0
268	20241204	163500	350056061	1912	1912	1912	1912	0
269	20241204	163400	350056061	1912	1912	1912	1912	0
270	20241204	163300	350056061	1912	1912	1912	1912	0
271	20241204	163200	350056061	1912	1912	1912	1912	0
272	20241204	163100	350056061	1912	1912	1912	1912	49631
273	20241204	163000	350056061	1912	1912	1912	1912	0
274	20241204	162900	350056061	1912	1912	1912	1912	0
275	20241204	162800	350056061	1912	1912	1912	1912	0
276	20241204	162700	350056061	1912	1912	1912	1912	0
277	20241204	162600	350056061	1912	1912	1912	1912	0
278	20241204	162500	350056061	1912	1912	1912	1912	0
279	20241204	162400	350056061	1912	1912	1912	1912	0
280	20241204	162300	350056061	1912	1912	1912	1912	0
281	20241204	162200	350056061	1912	1912	1912	1912	0
282	20241204	162100	350056061	1912	1912	1912	1912	0
283	20241204	162000	350056061	1912	1912	1912	1912	0
284	20241204	161900	350056061	1912	1912	1912	1912	0
285	20241204	161800	350056061	1912	1912	1912	1912	0
286	20241204	161700	350056061	1912	1912	1912	1912	0
287	20241204	161600	350056061	1912	1912	1912	1912	0
288	20241204	161500	350056061	1912	1912	1912	1912	0
289	20241204	161400	350056061	1912	1912	1912	1912	0
290	20241204	161300	350056061	1912	1912	1912	1912	0
291	20241204	161200	350056061	1912	1912	1912	1912	0
292	20241204	161100	350056061	1912	1912	1912	1912	0
293	20241204	161000	350056061	1912	1912	1912	1912	0
294	20241204	160900	350056061	1912	1912	1912	1912	0
295	20241204	160800	350056061	1912	1912	1912	1912	0
296	20241204	160700	350056061	1912	1912	1912	1912	0
297	20241204	160600	350056061	1912	1912	1912	1912	0
298	20241204	160500	350056061	1912	1912	1912	1912	0
299	20241204	160400	350056061	1912	1912	1912	1912	0
300	20241204	160300	350056061	1912	1912	1912	1912	0
301	20241204	160200	350056061	1912	1912	1912	1912	0
302	20241204	160100	350056061	1912	1912	1912	1912	49631
303	20241204	160000	350056061	1912	1912	1912	1912	0
304	20241204	155900	350056061	1912	1912	1912	1912	0
305	20241204	155800	350056061	1912	1912	1912	1912	0
306	20241204	155700	350056061	1912	1912	1912	1912	0
307	20241204	155600	350056061	1912	1912	1912	1912	0
308	20241204	155500	350056061	1912	1912	1912	1912	0
309	20241204	155400	350056061	1912	1912	1912	1912	0
310	20241204	155300	350056061	1912	1912	1912	1912	0
311	20241204	155200	350056061	1912	1912	1912	1912	0
312	20241204	155100	350056061	1912	1912	1912	1912	0
313	20241204	155000	350056061	1912	1912	1912	1912	0
314	20241204	154900	350056061	1912	1912	1912	1912	0
315	20241204	154800	350056061	1912	1912	1912	1912	0
316	20241204	154700	350056061	1912	1912	1912	1912	0
317	20241204	154600	350056061	1912	1912	1912	1912	0
318	20241204	154500	350056061	1912	1912	1912	1912	0
319	20241204	154400	350056061	1912	1912	1912	1912	0
320	20241204	154300	350056061	1912	1912	1912	1912	0
321	20241204	154200	350056061	1912	1912	1912	1912	0
322	20241204	154100	350056061	1912	1912	1912	1912	0
323	20241204	154000	350056061	1912	1912	1912	1912	0
324	20241204	153900	350056061	1912	1912	1912	1912	0
325	20241204	153800	350056061	1912	1912	1912	1912	0
326	20241204	153700	350056061	1912	1912	1912	1912	0
327	20241204	153600	350056061	1912	1912	1912	1912	0
328	20241204	153500	350056061	1912	1912	1912	1912	0
329	20241204	153400	350056061	1912	1912	1912	1912	0
330	20241204	153300	350056061	1912	1912	1912	1912	0
331	20241204	153200	350056061	1912	1912	1912	1912	0
332	20241204	153100	350056061	1912	1912	1912	1912	49631
333	20241204	153000	350056061	1912	1912	1912	1912	49631
334	20241204	152900	255161589	1954	1954	1954	1954	0
335	20241204	152800	255161589	1954	1954	1954	1954	0
336	20241204	152700	255161589	1954	1954	1954	1954	0
337	20241204	152600	255161589	1954	1954	1954	1954	0
338	20241204	152500	255161589	1954	1954	1954	1954	0
339	20241204	152400	255161589	1954	1954	1954	1954	0
340	20241204	152300	255161589	1954	1954	1954	1954	0
341	20241204	152200	255161589	1954	1954	1954	1954	0
342	20241204	152100	255161589	1954	1954	1954	1954	0
343	20241204	152000	255161589	1954	1954	1954	1954	0
344	20241204	151900	255161589	1954	1961	1961	1954	1242
345	20241204	151800	252727363	1966	1961	1966	1960	196
346	20241204	151700	252343137	1961	1961	1961	1961	1772
347	20241204	151600	248868245	1970	1970	1970	1970	0
348	20241204	151500	248868245	1970	1970	1970	1970	3
349	20241204	151400	248862335	1969	1969	1969	1969	0
350	20241204	151300	248862335	1969	1969	1969	1969	29
351	20241204	151200	248805234	1970	1970	1970	1970	0
352	20241204	151100	248805234	1970	1970	1970	1970	300
353	20241204	151000	248214234	1970	1970	1970	1970	0
354	20241204	150900	248214234	1970	1970	1975	1970	12
355	20241204	150800	248190586	1970	1970	1970	1970	1
356	20241204	150700	248188616	1960	1961	1961	1960	509
357	20241204	150600	247190971	1960	1960	1960	1960	0
358	20241204	150500	247190971	1960	1960	1960	1960	0
359	20241204	150400	247190971	1960	1960	1960	1960	0
360	20241204	150300	247190971	1960	1960	1960	1960	0
361	20241204	150200	247190971	1960	1960	1960	1960	0
362	20241204	150100	247190971	1960	1960	1960	1960	0
363	20241204	150000	247190971	1960	1960	1960	1960	0
364	20241204	145900	247190971	1960	1960	1960	1960	6
365	20241204	145800	247179211	1961	1961	1961	1961	0
366	20241204	145700	247179211	1961	1961	1961	1961	0
367	20241204	145600	247179211	1961	1961	1961	1961	0
368	20241204	145500	247179211	1961	1982	1982	1961	1054
369	20241204	145400	245110763	1984	1984	1984	1984	0
370	20241204	145300	245110763	1984	1979	1984	1979	429
371	20241204	145200	244261161	1979	1973	1979	1973	1000
372	20241204	145100	242282566	1973	1973	1973	1973	10
373	20241204	145000	242262836	1974	1974	1974	1974	0
374	20241204	144900	242262836	1974	1974	1974	1974	0
375	20241204	144800	242262836	1974	1974	1974	1974	0
376	20241204	144700	242262836	1974	1974	1974	1974	10
377	20241204	144600	242243096	1974	1974	1974	1974	0
378	20241204	144500	242243096	1974	1974	1974	1974	1
379	20241204	144400	242241122	1974	1974	1974	1974	3
380	20241204	144300	242235200	1980	1980	1980	1980	0
381	20241204	144200	242235200	1980	1980	1980	1980	0
382	20241204	144100	242235200	1980	1980	1980	1980	0
383	20241204	144000	242235200	1980	1980	1980	1980	0
384	20241204	143900	242235200	1980	1980	1980	1980	0
385	20241204	143800	242235200	1980	1978	1980	1978	77
386	20241204	143700	242082842	1959	1959	1959	1959	102
387	20241204	143600	241883024	1952	1952	1952	1952	0
388	20241204	143500	241883024	1952	1952	1952	1952	0
389	20241204	143400	241883024	1952	1952	1952	1952	0
390	20241204	143300	241883024	1952	1952	1952	1952	1
391	20241204	143200	241881072	1949	1949	1949	1949	0
392	20241204	143100	241881072	1949	1971	1971	1949	1100
393	20241204	143000	239736713	1971	1971	1971	1971	1000
394	20241204	142900	237765713	1971	1971	1971	1971	208
395	20241204	142800	237355745	1971	1970	1971	1970	401
396	20241204	142700	236565581	1971	1971	1971	1971	0
397	20241204	142600	236565581	1971	1971	1971	1971	0
398	20241204	142500	236565581	1971	1971	1971	1971	0
399	20241204	142400	236565581	1971	1971	1971	1971	100
400	20241204	142300	236368481	1971	1971	1971	1971	0
401	20241204	142200	236368481	1971	1971	1971	1971	0
402	20241204	142100	236368481	1971	1971	1971	1971	0
403	20241204	142000	236368481	1971	1971	1971	1971	0
404	20241204	141900	236368481	1971	1971	1971	1971	100
405	20241204	141800	236171381	1971	1971	1971	1971	0
406	20241204	141700	236171381	1971	1971	1971	1971	6
407	20241204	141600	236159555	1974	1974	1974	1974	0
408	20241204	141500	236159555	1974	1974	1974	1974	0
409	20241204	141400	236159555	1974	1974	1974	1974	0
410	20241204	141300	236159555	1974	1974	1974	1974	0
411	20241204	141200	236159555	1974	1974	1974	1974	0
412	20241204	141100	236159555	1974	1956	1974	1956	700
413	20241204	141000	234777802	1945	1945	1945	1945	0
414	20241204	140900	234777802	1945	1946	1956	1945	1075
415	20241204	140800	232677479	1946	1946	1946	1946	20
416	20241204	140700	232638559	1946	1946	1946	1946	578
417	20241204	140600	231513771	1946	1946	1946	1946	0
418	20241204	140500	231513771	1946	1947	1947	1946	166
419	20241204	140400	231190720	1946	1948	1948	1946	2000
420	20241204	140300	227297283	1947	1949	1949	1947	81
421	20241204	140200	227139555	1949	1949	1949	1949	0
422	20241204	140100	227139555	1949	1950	1950	1949	1140
423	20241204	140000	224916566	1954	1954	1954	1954	0
424	20241204	135900	224916566	1954	1954	1954	1954	0
425	20241204	135800	224916566	1954	1954	1954	1954	57
426	20241204	135700	224805188	1950	1950	1950	1950	0
427	20241204	135600	224805188	1950	1950	1950	1950	94
428	20241204	135500	224621888	1950	1950	1950	1950	0
429	20241204	135400	224621888	1950	1950	1950	1950	1000
430	20241204	135300	222671888	1950	1950	1950	1950	100
431	20241204	135200	222476888	1950	1950	1950	1950	0
432	20241204	135100	222476888	1950	1950	1950	1950	0
433	20241204	135000	222476888	1950	1950	1950	1950	0
434	20241204	134900	222476888	1950	1954	1954	1950	2489
435	20241204	134800	217621015	1956	1956	1956	1955	616
436	20241204	134700	216416143	1957	1957	1957	1957	3119
437	20241204	134600	210312260	1957	1957	1957	1957	0
438	20241204	134500	210312260	1957	1957	1957	1957	0
439	20241204	134400	210312260	1957	1962	1962	1957	1000
440	20241204	134300	208352440	1962	1970	1970	1961	1070
441	20241204	134200	206254015	1985	1985	1985	1985	0
442	20241204	134100	206254015	1985	1985	1985	1985	0
443	20241204	134000	206254015	1985	1985	1985	1985	0
444	20241204	133900	206254015	1985	1985	1985	1985	0
445	20241204	133800	206254015	1985	1985	1985	1985	0
446	20241204	133700	206254015	1985	1985	1985	1985	0
447	20241204	133600	206254015	1985	1985	1985	1985	0
448	20241204	133500	206254015	1985	1985	1985	1985	0
449	20241204	133400	206254015	1985	1985	1985	1985	0
450	20241204	133300	206254015	1985	1985	1985	1985	0
451	20241204	133200	206254015	1985	1985	1985	1985	0
452	20241204	133100	206254015	1985	1985	1985	1985	0
453	20241204	133000	206254015	1985	1985	1985	1985	0
454	20241204	132900	206254015	1985	1978	1985	1978	1000
455	20241204	132800	204270262	1983	1983	1983	1983	0
456	20241204	132700	204270262	1983	1983	1983	1983	0
457	20241204	132600	204270262	1983	1983	1983	1983	0
458	20241204	132500	204270262	1983	1983	1983	1983	0
459	20241204	132400	204270262	1983	1983	1983	1983	0
460	20241204	132300	204270262	1983	1983	1983	1983	0
461	20241204	132200	204270262	1983	1983	1983	1983	0
462	20241204	132100	204270262	1983	1983	1983	1983	0
463	20241204	132000	204270262	1983	1983	1983	1983	500
464	20241204	131900	203278762	1983	1983	1983	1983	2
465	20241204	131800	203274796	1983	1983	1983	1983	500
466	20241204	131700	202283296	1983	1983	1983	1983	0
467	20241204	131600	202283296	1983	1983	1983	1983	0
468	20241204	131500	202283296	1983	1978	1983	1978	7
469	20241204	131400	202269420	1986	1986	1986	1986	0
470	20241204	131300	202269420	1986	1986	1986	1986	0
471	20241204	131200	202269420	1986	1986	1986	1986	0
472	20241204	131100	202269420	1986	1986	1986	1986	0
473	20241204	131000	202269420	1986	1986	1986	1986	0
474	20241204	130900	202269420	1986	1986	1986	1986	0
475	20241204	130800	202269420	1986	1986	1986	1986	0
476	20241204	130700	202269420	1986	1986	1986	1986	151
477	20241204	130600	201969534	1986	1986	1986	1986	1
478	20241204	130500	201967548	1978	1978	1978	1978	13
479	20241204	130400	201941834	1978	1978	1978	1978	0
480	20241204	130300	201941834	1978	1978	1978	1978	0
481	20241204	130200	201941834	1978	1978	1978	1978	0
482	20241204	130100	201941834	1978	1978	1978	1978	0
483	20241204	130000	201941834	1978	1978	1978	1978	0
484	20241204	125900	201941834	1978	1972	1978	1972	459
485	20241204	125800	201033987	1961	1961	1961	1961	0
486	20241204	125700	201033987	1961	1961	1961	1961	0
487	20241204	125600	201033987	1961	1961	1961	1961	0
488	20241204	125500	201033987	1961	1961	1961	1961	0
489	20241204	125400	201033987	1961	1961	1961	1961	0
490	20241204	125300	201033987	1961	1961	1961	1961	153
491	20241204	125200	200733954	1961	1961	1961	1961	0
492	20241204	125100	200733954	1961	1961	1961	1961	0
493	20241204	125000	200733954	1961	1961	1961	1961	0
494	20241204	124900	200733954	1961	1961	1961	1961	0
495	20241204	124800	200733954	1961	1961	1961	1961	0
496	20241204	124700	200733954	1961	1961	1961	1961	0
497	20241204	124600	200733954	1961	1961	1961	1961	0
498	20241204	124500	200733954	1961	1961	1961	1961	0
499	20241204	124400	200733954	1961	1961	1961	1961	0
500	20241204	124300	200733954	1961	1961	1961	1961	0
501	20241204	124200	200733954	1961	1961	1961	1961	0
502	20241204	124100	200733954	1961	1961	1961	1961	644
503	20241204	124000	199471070	1961	1961	1961	1961	0
504	20241204	123900	199471070	1961	1961	1961	1961	0
505	20241204	123800	199471070	1961	1961	1961	1961	0
506	20241204	123700	199471070	1961	1961	1961	1961	0
507	20241204	123600	199471070	1961	1961	1961	1961	0
508	20241204	123500	199471070	1961	1962	1962	1961	170
509	20241204	123400	199137697	1961	1961	1961	1961	0
510	20241204	123300	199137697	1961	1961	1961	1961	0
511	20241204	123200	199137697	1961	1961	1961	1961	0
512	20241204	123100	199137697	1961	1961	1961	1961	0
513	20241204	123000	199137697	1961	1961	1961	1961	0
514	20241204	122900	199137697	1961	1961	1961	1961	0
515	20241204	122800	199137697	1961	1961	1961	1961	0
516	20241204	122700	199137697	1961	1961	1961	1961	0
517	20241204	122600	199137697	1961	1961	1961	1961	0
518	20241204	122500	199137697	1961	1961	1961	1961	0
519	20241204	122400	199137697	1961	1961	1961	1961	0
520	20241204	122300	199137697	1961	1961	1961	1961	0
521	20241204	122200	199137697	1961	1961	1961	1961	0
522	20241204	122100	199137697	1961	1961	1961	1961	0
523	20241204	122000	199137697	1961	1961	1961	1961	70
524	20241204	121900	199000427	1970	1970	1970	1970	1000
525	20241204	121800	197030427	1970	1970	1970	1970	4
526	20241204	121700	197022547	1970	1970	1970	1970	2
527	20241204	121600	197018607	1972	1972	1972	1972	0
528	20241204	121500	197018607	1972	1972	1972	1972	0
529	20241204	121400	197018607	1972	1972	1972	1972	0
530	20241204	121300	197018607	1972	1972	1972	1972	0
531	20241204	121200	197018607	1972	1972	1972	1972	0
532	20241204	121100	197018607	1972	1972	1972	1972	2
533	20241204	121000	197014663	1955	1955	1955	1955	0
534	20241204	120900	197014663	1955	1955	1955	1955	0
535	20241204	120800	197014663	1955	1955	1955	1955	0
536	20241204	120700	197014663	1955	1955	1955	1955	0
537	20241204	120600	197014663	1955	1970	1970	1955	962
538	20241204	120500	195128155	1977	1977	1977	1977	0
539	20241204	120400	195128155	1977	1977	1977	1977	0
540	20241204	120300	195128155	1977	1977	1977	1977	0
541	20241204	120200	195128155	1977	1962	1977	1962	280
542	20241204	120100	194578772	1962	1962	1962	1962	1
543	20241204	120000	194576810	1962	1962	1962	1962	0
544	20241204	115900	194576810	1962	1962	1962	1962	0
545	20241204	115800	194576810	1962	1962	1962	1962	0
546	20241204	115700	194576810	1962	1962	1962	1962	0
547	20241204	115600	194576810	1962	1962	1962	1962	5
548	20241204	115500	194567000	1955	1955	1955	1955	0
549	20241204	115400	194567000	1955	1958	1958	1955	400
550	20241204	115300	193784807	1962	1962	1962	1962	3
551	20241204	115200	193778921	1962	1962	1962	1962	0
552	20241204	115100	193778921	1962	1962	1962	1962	0
553	20241204	115000	193778921	1962	1962	1962	1962	0
554	20241204	114900	193778921	1962	1962	1962	1962	0
555	20241204	114800	193778921	1962	1962	1962	1962	0
556	20241204	114700	193778921	1962	1962	1962	1962	0
557	20241204	114600	193778921	1962	1957	1962	1957	202
558	20241204	114500	193383597	1957	1957	1957	1957	850
559	20241204	114400	191720147	1962	1962	1962	1962	0
560	20241204	114300	191720147	1962	1962	1962	1962	0
561	20241204	114200	191720147	1962	1962	1962	1962	1
562	20241204	114100	191718185	1957	1961	1961	1957	1102
563	20241204	114000	189558181	1962	1966	1966	1962	353
564	20241204	113900	188865420	1970	1970	1970	1970	402
565	20241204	113800	188073480	1978	1978	1978	1978	2
566	20241204	113700	188069524	1978	1978	1978	1978	0
567	20241204	113600	188069524	1978	1978	1978	1978	0
568	20241204	113500	188069524	1978	1978	1978	1978	0
569	20241204	113400	188069524	1978	1978	1978	1978	0
570	20241204	113300	188069524	1978	1973	1978	1973	2
571	20241204	113200	188065573	1970	1970	1970	1970	70
572	20241204	113100	187927673	1970	1970	1970	1970	38
573	20241204	113000	187852813	1970	1970	1970	1970	0
574	20241204	112900	187852813	1970	1970	1970	1970	0
575	20241204	112800	187852813	1970	1970	1970	1970	0
576	20241204	112700	187852813	1970	1970	1970	1970	0
577	20241204	112600	187852813	1970	1970	1970	1970	0
578	20241204	112500	187852813	1970	1970	1970	1970	0
579	20241204	112400	187852813	1970	1970	1970	1970	1000
580	20241204	112300	185882813	1981	1981	1981	1981	0
581	20241204	112200	185882813	1981	1981	1981	1981	0
582	20241204	112100	185882813	1981	1981	1981	1981	0
583	20241204	112000	185882813	1981	1981	1981	1981	23
584	20241204	111900	185837250	1981	1981	1981	1981	3
585	20241204	111800	185831307	1981	1981	1981	1981	0
586	20241204	111700	185831307	1981	1981	1981	1981	0
587	20241204	111600	185831307	1981	1981	1981	1981	0
588	20241204	111500	185831307	1981	1981	1981	1981	0
589	20241204	111400	185831307	1981	1981	1981	1981	20
590	20241204	111300	185791687	1979	1979	1979	1979	0
591	20241204	111200	185791687	1979	1979	1979	1979	0
592	20241204	111100	185791687	1979	1979	1979	1979	0
593	20241204	111000	185791687	1979	1979	1979	1979	0
594	20241204	110900	185791687	1979	1979	1979	1979	0
595	20241204	110800	185791687	1979	1979	1979	1979	0
596	20241204	110700	185791687	1979	1979	1979	1979	0
597	20241204	110600	185791687	1979	1979	1979	1979	0
598	20241204	110500	185791687	1979	1979	1979	1979	0
599	20241204	110400	185791687	1979	1979	1979	1979	0
600	20241204	110300	185791687	1979	1979	1979	1979	500
601	20241204	110200	184802187	1979	1979	1979	1979	0
602	20241204	110100	184802187	1979	1979	1979	1979	0
603	20241204	110000	184802187	1979	1979	1979	1979	0
604	20241204	105900	184802187	1979	1979	1979	1979	0
605	20241204	105800	184802187	1979	1978	1979	1978	3000
606	20241204	105700	178865422	1978	1976	1978	1976	192
607	20241204	105600	178485900	1976	1976	1976	1976	0
608	20241204	105500	178485900	1976	1976	1976	1976	0
609	20241204	105400	178485900	1976	1976	1976	1976	0
610	20241204	105300	178485900	1976	1976	1976	1976	0
611	20241204	105200	178485900	1976	1976	1976	1976	0
612	20241204	105100	178485900	1976	1976	1976	1976	0
613	20241204	105000	178485900	1976	1976	1976	1976	100
614	20241204	104900	178288300	1976	1976	1976	1976	42
615	20241204	104800	178205308	1976	1976	1976	1976	504
616	20241204	104700	177209404	1976	1976	1976	1976	0
617	20241204	104600	177209404	1976	1976	1976	1976	0
618	20241204	104500	177209404	1976	1976	1976	1976	2
619	20241204	104400	177205452	1963	1963	1963	1963	0
620	20241204	104300	177205452	1963	1963	1963	1963	1
621	20241204	104200	177203489	1979	1979	1979	1979	0
622	20241204	104100	177203489	1979	1979	1979	1979	0
623	20241204	104000	177203489	1979	1979	1979	1979	0
624	20241204	103900	177203489	1979	1978	1979	1978	500
625	20241204	103800	176214035	1978	1978	1978	1978	0
626	20241204	103700	176214035	1978	1978	1978	1978	1
627	20241204	103600	176212057	1974	1974	1974	1974	0
628	20241204	103500	176212057	1974	1974	1974	1974	0
629	20241204	103400	176212057	1974	1974	1974	1974	1
630	20241204	103300	176210083	1961	1961	1961	1961	149
631	20241204	103200	175917894	1979	1979	1979	1979	0
632	20241204	103100	175917894	1979	1979	1979	1979	2
633	20241204	103000	175913936	1980	1961	1980	1961	91
634	20241204	102900	175735466	1981	1976	1981	1976	110
635	20241204	102800	175518056	1976	1976	1976	1976	618
636	20241204	102700	174296888	1976	1976	1976	1976	55
637	20241204	102600	174188208	1976	1975	1976	1975	50
638	20241204	102500	174089432	1976	1976	1976	1976	0
639	20241204	102400	174089432	1976	1967	1976	1967	66
640	20241204	102300	173959169	1957	1957	1957	1957	0
641	20241204	102200	173959169	1957	1957	1957	1957	0
642	20241204	102100	173959169	1957	1957	1957	1957	0
643	20241204	102000	173959169	1957	1955	1957	1955	1812
644	20241204	101900	170415092	1955	1954	1955	1954	43
645	20241204	101800	170331069	1954	1954	1954	1954	0
646	20241204	101700	170331069	1954	1954	1954	1954	1
647	20241204	101600	170329115	1946	1946	1946	1946	18
648	20241204	101500	170294087	1955	1955	1955	1955	1
649	20241204	101400	170292132	1955	1956	1956	1955	6
650	20241204	101300	170280401	1957	1957	1957	1957	0
651	20241204	101200	170280401	1957	1957	1957	1957	96
652	20241204	101100	170092529	1957	1948	1957	1941	501
653	20241204	101000	169117839	1969	1969	1969	1969	1
654	20241204	100900	169115870	1973	1973	1973	1973	0
655	20241204	100800	169115870	1973	1973	1973	1973	0
656	20241204	100700	169115870	1973	1973	1973	1973	1
657	20241204	100600	169113897	1973	1973	1973	1973	1
658	20241204	100500	169111924	1973	1973	1973	1973	2
659	20241204	100400	169107978	1973	1973	1973	1973	0
660	20241204	100300	169107978	1973	1973	1973	1973	0
661	20241204	100200	169107978	1973	1973	1973	1973	0
662	20241204	100100	169107978	1973	1973	1973	1973	0
663	20241204	100000	169107978	1973	1973	1973	1973	0
664	20241204	095900	169107978	1973	1972	1973	1972	300
665	20241204	095800	168516205	1973	1956	1973	1939	4421
666	20241204	095700	159921162	1975	1975	1975	1975	237
667	20241204	095600	159453087	1975	1953	1975	1950	173
668	20241204	095500	159114262	1942	1942	1942	1942	0
669	20241204	095400	159114262	1942	1942	1942	1942	101
670	20241204	095300	158918120	1975	1975	1975	1975	350
671	20241204	095200	158226870	1976	1976	1976	1976	1
672	20241204	095100	158224894	1962	1958	1962	1958	1229
673	20241204	095000	155814549	1961	1961	1961	1961	1
674	20241204	094900	155812588	1938	1939	1939	1938	445
675	20241204	094800	154950096	1937	1937	1937	1937	0
676	20241204	094700	154950096	1937	1936	1961	1936	260
677	20241204	094600	154445492	1935	1945	1945	1935	1772
678	20241204	094500	151011107	1945	1951	1951	1945	3281
679	20241204	094400	144628697	1962	1951	1962	1951	110
680	20241204	094300	144413977	1962	1962	1962	1962	0
681	20241204	094200	144413977	1962	1951	1962	1950	1430
682	20241204	094100	141625207	1950	1950	1950	1950	30
683	20241204	094000	141566707	1950	1970	1970	1950	1644
684	20241204	093900	138360321	1953	1957	1976	1953	1209
685	20241204	093800	135994624	1958	1958	1958	1957	930
686	20241204	093700	134173754	1959	1981	1981	1959	1006
687	20241204	093600	132202261	1981	1980	1981	1980	200
688	20241204	093500	131806074	1981	1981	1981	1981	0
689	20241204	093400	131806074	1981	1981	1981	1981	0
690	20241204	093300	131806074	1981	1980	1981	1958	1242
691	20241204	093200	129356313	1982	1981	1982	1981	1787
692	20241204	093100	125816203	1981	1977	1981	1977	5
693	20241204	093000	125806302	1982	1960	1982	1960	5036
694	20241204	092900	115934950	1987	1987	1987	1987	0
695	20241204	092800	115934950	1987	1987	1987	1987	0
696	20241204	092700	115934950	1987	1989	1989	1960	1870
697	20241204	092600	112269694	1961	1969	1991	1961	2644
698	20241204	092500	107083976	1999	1971	1999	1961	1654
699	20241204	092400	103835004	1998	1998	1998	1998	0
700	20241204	092300	103835004	1998	1998	1998	1998	27
701	20241204	092200	103781058	1999	1999	1999	1999	0
702	20241204	092100	103781058	1999	1999	1999	1999	24
703	20241204	092000	103733082	2000	2000	2000	2000	0
704	20241204	091900	103733082	2000	2000	2000	2000	5
705	20241204	091800	103723082	2010	1964	2010	1964	2494
706	20241204	091700	98824820	1964	1983	1983	1964	2000
707	20241204	091600	94884712	1991	2015	2015	1976	603
708	20241204	091500	93684130	1991	1980	1991	1970	3473
709	20241204	091400	86812266	1990	1988	1990	1980	2138
710	20241204	091300	82564432	1988	2000	2000	1988	2000
711	20241204	091200	78584377	2025	2025	2025	2025	0
712	20241204	091100	78584377	2025	2025	2025	2025	0
713	20241204	091000	78584377	2025	2025	2025	2025	16059
714	20241204	090900	46064902	2040	2025	2040	2025	6701
715	20241204	090800	32483902	2025	2005	2025	2005	6026
716	20241204	090700	20349432	1987	1985	1987	1985	2377
717	20241204	090600	15628087	1987	1987	1987	1987	0
718	20241204	090500	15628087	1987	1987	1987	1987	0
719	20241204	090400	15628087	1987	1985	1987	1985	1754
720	20241204	090300	12145089	1965	1985	1985	1965	1124
721	20241204	090200	9916429	1985	1965	1985	1965	1505
722	20241204	090100	6929104	1965	1962	1966	1962	469
723	20241204	090000	6007646	1987	1989	1989	1960	3041