KissMeData/298060/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	210900	302632900	1948	1948	1948	1948	2615
3	20241220	210800	302632900	1948	1948	1948	1948	0
4	20241220	210700	302632900	1948	1948	1948	1948	0
5	20241220	210600	302632900	1948	1948	1948	1948	0
6	20241220	210500	302632900	1948	1948	1948	1948	0
7	20241220	210400	302632900	1948	1948	1948	1948	0
8	20241220	210300	302632900	1948	1948	1948	1948	0
9	20241220	210200	302632900	1948	1948	1948	1948	0
10	20241220	210100	302632900	1948	1948	1948	1948	0
11	20241220	210000	302632900	1948	1948	1948	1948	0
12	20241220	205900	302632900	1948	1948	1948	1948	0
13	20241220	205800	302632900	1948	1948	1948	1948	0
14	20241220	205700	302632900	1948	1948	1948	1948	0
15	20241220	205600	302632900	1948	1948	1948	1948	0
16	20241220	205500	302632900	1948	1948	1948	1948	0
17	20241220	205400	302632900	1948	1948	1948	1948	0
18	20241220	205300	302632900	1948	1948	1948	1948	0
19	20241220	205200	302632900	1948	1948	1948	1948	0
20	20241220	205100	302632900	1948	1948	1948	1948	0
21	20241220	205000	302632900	1948	1948	1948	1948	0
22	20241220	204900	302632900	1948	1948	1948	1948	0
23	20241220	204800	302632900	1948	1948	1948	1948	0
24	20241220	204700	302632900	1948	1948	1948	1948	0
25	20241220	204600	302632900	1948	1948	1948	1948	0
26	20241220	204500	302632900	1948	1948	1948	1948	0
27	20241220	204400	302632900	1948	1948	1948	1948	0
28	20241220	204300	302632900	1948	1948	1948	1948	0
29	20241220	204200	302632900	1948	1948	1948	1948	0
30	20241220	204100	302632900	1948	1948	1948	1948	0
31	20241220	204000	302632900	1948	1948	1948	1948	0
32	20241220	203900	302632900	1948	1948	1948	1948	2615
33	20241220	203800	302632900	1948	1948	1948	1948	0
34	20241220	203700	302632900	1948	1948	1948	1948	0
35	20241220	203600	302632900	1948	1948	1948	1948	0
36	20241220	203500	302632900	1948	1948	1948	1948	0
37	20241220	203400	302632900	1948	1948	1948	1948	0
38	20241220	203300	302632900	1948	1948	1948	1948	0
39	20241220	203200	302632900	1948	1948	1948	1948	0
40	20241220	203100	302632900	1948	1948	1948	1948	0
41	20241220	203000	302632900	1948	1948	1948	1948	0
42	20241220	202900	302632900	1948	1948	1948	1948	0
43	20241220	202800	302632900	1948	1948	1948	1948	0
44	20241220	202700	302632900	1948	1948	1948	1948	0
45	20241220	202600	302632900	1948	1948	1948	1948	0
46	20241220	202500	302632900	1948	1948	1948	1948	0
47	20241220	202400	302632900	1948	1948	1948	1948	0
48	20241220	202300	302632900	1948	1948	1948	1948	0
49	20241220	202200	302632900	1948	1948	1948	1948	0
50	20241220	202100	302632900	1948	1948	1948	1948	0
51	20241220	202000	302632900	1948	1948	1948	1948	0
52	20241220	201900	302632900	1948	1948	1948	1948	0
53	20241220	201800	302632900	1948	1948	1948	1948	0
54	20241220	201700	302632900	1948	1948	1948	1948	0
55	20241220	201600	302632900	1948	1948	1948	1948	0
56	20241220	201500	302632900	1948	1948	1948	1948	0
57	20241220	201400	302632900	1948	1948	1948	1948	0
58	20241220	201300	302632900	1948	1948	1948	1948	0
59	20241220	201200	302632900	1948	1948	1948	1948	0
60	20241220	201100	302632900	1948	1948	1948	1948	0
61	20241220	201000	302632900	1948	1948	1948	1948	0
62	20241220	200900	302632900	1948	1948	1948	1948	2615
63	20241220	200800	302632900	1948	1948	1948	1948	0
64	20241220	200700	302632900	1948	1948	1948	1948	0
65	20241220	200600	302632900	1948	1948	1948	1948	0
66	20241220	200500	302632900	1948	1948	1948	1948	0
67	20241220	200400	302632900	1948	1948	1948	1948	0
68	20241220	200300	302632900	1948	1948	1948	1948	0
69	20241220	200200	302632900	1948	1948	1948	1948	0
70	20241220	200100	302632900	1948	1948	1948	1948	0
71	20241220	200000	302632900	1948	1948	1948	1948	0
72	20241220	195900	302632900	1948	1948	1948	1948	0
73	20241220	195800	302632900	1948	1948	1948	1948	0
74	20241220	195700	302632900	1948	1948	1948	1948	0
75	20241220	195600	302632900	1948	1948	1948	1948	0
76	20241220	195500	302632900	1948	1948	1948	1948	0
77	20241220	195400	302632900	1948	1948	1948	1948	0
78	20241220	195300	302632900	1948	1948	1948	1948	0
79	20241220	195200	302632900	1948	1948	1948	1948	0
80	20241220	195100	302632900	1948	1948	1948	1948	0
81	20241220	195000	302632900	1948	1948	1948	1948	0
82	20241220	194900	302632900	1948	1948	1948	1948	0
83	20241220	194800	302632900	1948	1948	1948	1948	0
84	20241220	194700	302632900	1948	1948	1948	1948	0
85	20241220	194600	302632900	1948	1948	1948	1948	0
86	20241220	194500	302632900	1948	1948	1948	1948	0
87	20241220	194400	302632900	1948	1948	1948	1948	0
88	20241220	194300	302632900	1948	1948	1948	1948	0
89	20241220	194200	302632900	1948	1948	1948	1948	0
90	20241220	194100	302632900	1948	1948	1948	1948	0
91	20241220	194000	302632900	1948	1948	1948	1948	0
92	20241220	193900	302632900	1948	1948	1948	1948	2615
93	20241220	193800	302632900	1948	1948	1948	1948	0
94	20241220	193700	302632900	1948	1948	1948	1948	0
95	20241220	193600	302632900	1948	1948	1948	1948	0
96	20241220	193500	302632900	1948	1948	1948	1948	0
97	20241220	193400	302632900	1948	1948	1948	1948	0
98	20241220	193300	302632900	1948	1948	1948	1948	0
99	20241220	193200	302632900	1948	1948	1948	1948	0
100	20241220	193100	302632900	1948	1948	1948	1948	0
101	20241220	193000	302632900	1948	1948	1948	1948	0
102	20241220	192900	302632900	1948	1948	1948	1948	0
103	20241220	192800	302632900	1948	1948	1948	1948	0
104	20241220	192700	302632900	1948	1948	1948	1948	0
105	20241220	192600	302632900	1948	1948	1948	1948	0
106	20241220	192500	302632900	1948	1948	1948	1948	0
107	20241220	192400	302632900	1948	1948	1948	1948	0
108	20241220	192300	302632900	1948	1948	1948	1948	0
109	20241220	192200	302632900	1948	1948	1948	1948	0
110	20241220	192100	302632900	1948	1948	1948	1948	0
111	20241220	192000	302632900	1948	1948	1948	1948	0
112	20241220	191900	302632900	1948	1948	1948	1948	0
113	20241220	191800	302632900	1948	1948	1948	1948	0
114	20241220	191700	302632900	1948	1948	1948	1948	0
115	20241220	191600	302632900	1948	1948	1948	1948	0
116	20241220	191500	302632900	1948	1948	1948	1948	0
117	20241220	191400	302632900	1948	1948	1948	1948	0
118	20241220	191300	302632900	1948	1948	1948	1948	0
119	20241220	191200	302632900	1948	1948	1948	1948	0
120	20241220	191100	302632900	1948	1948	1948	1948	0
121	20241220	191000	302632900	1948	1948	1948	1948	0
122	20241220	190900	302632900	1948	1948	1948	1948	2615
123	20241220	190800	302632900	1948	1948	1948	1948	0
124	20241220	190700	302632900	1948	1948	1948	1948	0
125	20241220	190600	302632900	1948	1948	1948	1948	0
126	20241220	190500	302632900	1948	1948	1948	1948	0
127	20241220	190400	302632900	1948	1948	1948	1948	0
128	20241220	190300	302632900	1948	1948	1948	1948	0
129	20241220	190200	302632900	1948	1948	1948	1948	0
130	20241220	190100	302632900	1948	1948	1948	1948	0
131	20241220	190000	302632900	1948	1948	1948	1948	0
132	20241220	185900	302632900	1948	1948	1948	1948	0
133	20241220	185800	302632900	1948	1948	1948	1948	0
134	20241220	185700	302632900	1948	1948	1948	1948	0
135	20241220	185600	302632900	1948	1948	1948	1948	0
136	20241220	185500	302632900	1948	1948	1948	1948	0
137	20241220	185400	302632900	1948	1948	1948	1948	0
138	20241220	185300	302632900	1948	1948	1948	1948	0
139	20241220	185200	302632900	1948	1948	1948	1948	0
140	20241220	185100	302632900	1948	1948	1948	1948	0
141	20241220	185000	302632900	1948	1948	1948	1948	0
142	20241220	184900	302632900	1948	1948	1948	1948	0
143	20241220	184800	302632900	1948	1948	1948	1948	0
144	20241220	184700	302632900	1948	1948	1948	1948	0
145	20241220	184600	302632900	1948	1948	1948	1948	0
146	20241220	184500	302632900	1948	1948	1948	1948	0
147	20241220	184400	302632900	1948	1948	1948	1948	0
148	20241220	184300	302632900	1948	1948	1948	1948	0
149	20241220	184200	302632900	1948	1948	1948	1948	0
150	20241220	184100	302632900	1948	1948	1948	1948	0
151	20241220	184000	302632900	1948	1948	1948	1948	0
152	20241220	183900	302632900	1948	1948	1948	1948	2615
153	20241220	183800	302632900	1948	1948	1948	1948	0
154	20241220	183700	302632900	1948	1948	1948	1948	0
155	20241220	183600	302632900	1948	1948	1948	1948	0
156	20241220	183500	302632900	1948	1948	1948	1948	0
157	20241220	183400	302632900	1948	1948	1948	1948	0
158	20241220	183300	302632900	1948	1948	1948	1948	0
159	20241220	183200	302632900	1948	1948	1948	1948	0
160	20241220	183100	302632900	1948	1948	1948	1948	0
161	20241220	183000	302632900	1948	1948	1948	1948	0
162	20241220	182900	302632900	1948	1948	1948	1948	0
163	20241220	182800	302632900	1948	1948	1948	1948	0
164	20241220	182700	302632900	1948	1948	1948	1948	0
165	20241220	182600	302632900	1948	1948	1948	1948	0
166	20241220	182500	302632900	1948	1948	1948	1948	0
167	20241220	182400	302632900	1948	1948	1948	1948	0
168	20241220	182300	302632900	1948	1948	1948	1948	0
169	20241220	182200	302632900	1948	1948	1948	1948	0
170	20241220	182100	302632900	1948	1948	1948	1948	0
171	20241220	182000	302632900	1948	1948	1948	1948	0
172	20241220	181900	302632900	1948	1948	1948	1948	0
173	20241220	181800	302632900	1948	1948	1948	1948	0
174	20241220	181700	302632900	1948	1948	1948	1948	0
175	20241220	181600	302632900	1948	1948	1948	1948	0
176	20241220	181500	302632900	1948	1948	1948	1948	0
177	20241220	181400	302632900	1948	1948	1948	1948	0
178	20241220	181300	302632900	1948	1948	1948	1948	0
179	20241220	181200	302632900	1948	1948	1948	1948	0
180	20241220	181100	302632900	1948	1948	1948	1948	0
181	20241220	181000	302632900	1948	1948	1948	1948	0
182	20241220	180900	302632900	1948	1948	1948	1948	2615
183	20241220	180800	302632900	1948	1948	1948	1948	0
184	20241220	180700	302632900	1948	1948	1948	1948	0
185	20241220	180600	302632900	1948	1948	1948	1948	0
186	20241220	180500	302632900	1948	1948	1948	1948	0
187	20241220	180400	302632900	1948	1948	1948	1948	0
188	20241220	180300	302632900	1948	1948	1948	1948	0
189	20241220	180200	302632900	1948	1948	1948	1948	0
190	20241220	180100	302632900	1948	1948	1948	1948	0
191	20241220	180000	302632900	1948	1948	1948	1948	0
192	20241220	175900	302632900	1948	1948	1948	1948	0
193	20241220	175800	302632900	1948	1948	1948	1948	0
194	20241220	175700	302632900	1948	1948	1948	1948	0
195	20241220	175600	302632900	1948	1948	1948	1948	0
196	20241220	175500	302632900	1948	1948	1948	1948	0
197	20241220	175400	302632900	1948	1948	1948	1948	0
198	20241220	175300	302632900	1948	1948	1948	1948	0
199	20241220	175200	302632900	1948	1948	1948	1948	0
200	20241220	175100	302632900	1948	1948	1948	1948	0
201	20241220	175000	302632900	1948	1948	1948	1948	0
202	20241220	174900	302632900	1948	1948	1948	1948	0
203	20241220	174800	302632900	1948	1948	1948	1948	0
204	20241220	174700	302632900	1948	1948	1948	1948	0
205	20241220	174600	302632900	1948	1948	1948	1948	0
206	20241220	174500	302632900	1948	1948	1948	1948	0
207	20241220	174400	302632900	1948	1948	1948	1948	0
208	20241220	174300	302632900	1948	1948	1948	1948	0
209	20241220	174200	302632900	1948	1948	1948	1948	0
210	20241220	174100	302632900	1948	1948	1948	1948	0
211	20241220	174000	302632900	1948	1948	1948	1948	0
212	20241220	173900	302632900	1948	1948	1948	1948	2615
213	20241220	173800	302632900	1948	1948	1948	1948	0
214	20241220	173700	302632900	1948	1948	1948	1948	0
215	20241220	173600	302632900	1948	1948	1948	1948	0
216	20241220	173500	302632900	1948	1948	1948	1948	0
217	20241220	173400	302632900	1948	1948	1948	1948	0
218	20241220	173300	302632900	1948	1948	1948	1948	0
219	20241220	173200	302632900	1948	1948	1948	1948	0
220	20241220	173100	302632900	1948	1948	1948	1948	0
221	20241220	173000	302632900	1948	1948	1948	1948	0
222	20241220	172900	302632900	1948	1948	1948	1948	0
223	20241220	172800	302632900	1948	1948	1948	1948	0
224	20241220	172700	302632900	1948	1948	1948	1948	0
225	20241220	172600	302632900	1948	1948	1948	1948	0
226	20241220	172500	302632900	1948	1948	1948	1948	0
227	20241220	172400	302632900	1948	1948	1948	1948	0
228	20241220	172300	302632900	1948	1948	1948	1948	0
229	20241220	172200	302632900	1948	1948	1948	1948	0
230	20241220	172100	302632900	1948	1948	1948	1948	0
231	20241220	172000	302632900	1948	1948	1948	1948	0
232	20241220	171900	302632900	1948	1948	1948	1948	0
233	20241220	171800	302632900	1948	1948	1948	1948	0
234	20241220	171700	302632900	1948	1948	1948	1948	0
235	20241220	171600	302632900	1948	1948	1948	1948	0
236	20241220	171500	302632900	1948	1948	1948	1948	0
237	20241220	171400	302632900	1948	1948	1948	1948	0
238	20241220	171300	302632900	1948	1948	1948	1948	0
239	20241220	171200	302632900	1948	1948	1948	1948	0
240	20241220	171100	302632900	1948	1948	1948	1948	0
241	20241220	171000	302632900	1948	1948	1948	1948	0
242	20241220	170900	302632900	1948	1948	1948	1948	2615
243	20241220	170800	302632900	1948	1948	1948	1948	0
244	20241220	170700	302632900	1948	1948	1948	1948	0
245	20241220	170600	302632900	1948	1948	1948	1948	0
246	20241220	170500	302632900	1948	1948	1948	1948	0
247	20241220	170400	302632900	1948	1948	1948	1948	0
248	20241220	170300	302632900	1948	1948	1948	1948	0
249	20241220	170200	302632900	1948	1948	1948	1948	0
250	20241220	170100	302632900	1948	1948	1948	1948	0
251	20241220	170000	302632900	1948	1948	1948	1948	0
252	20241220	165900	302632900	1948	1948	1948	1948	0
253	20241220	165800	302632900	1948	1948	1948	1948	0
254	20241220	165700	302632900	1948	1948	1948	1948	0
255	20241220	165600	302632900	1948	1948	1948	1948	0
256	20241220	165500	302632900	1948	1948	1948	1948	0
257	20241220	165400	302632900	1948	1948	1948	1948	0
258	20241220	165300	302632900	1948	1948	1948	1948	0
259	20241220	165200	302632900	1948	1948	1948	1948	0
260	20241220	165100	302632900	1948	1948	1948	1948	0
261	20241220	165000	302632900	1948	1948	1948	1948	0
262	20241220	164900	302632900	1948	1948	1948	1948	0
263	20241220	164800	302632900	1948	1948	1948	1948	0
264	20241220	164700	302632900	1948	1948	1948	1948	0
265	20241220	164600	302632900	1948	1948	1948	1948	0
266	20241220	164500	302632900	1948	1948	1948	1948	0
267	20241220	164400	302632900	1948	1948	1948	1948	0
268	20241220	164300	302632900	1948	1948	1948	1948	0
269	20241220	164200	302632900	1948	1948	1948	1948	0
270	20241220	164100	302632900	1948	1948	1948	1948	0
271	20241220	164000	302632900	1948	1948	1948	1948	0
272	20241220	163900	302632900	1948	1948	1948	1948	2615
273	20241220	163800	302632900	1948	1948	1948	1948	0
274	20241220	163700	302632900	1948	1948	1948	1948	0
275	20241220	163600	302632900	1948	1948	1948	1948	0
276	20241220	163500	302632900	1948	1948	1948	1948	0
277	20241220	163400	302632900	1948	1948	1948	1948	0
278	20241220	163300	302632900	1948	1948	1948	1948	0
279	20241220	163200	302632900	1948	1948	1948	1948	0
280	20241220	163100	302632900	1948	1948	1948	1948	0
281	20241220	163000	302632900	1948	1948	1948	1948	0
282	20241220	162900	302632900	1948	1948	1948	1948	0
283	20241220	162800	302632900	1948	1948	1948	1948	0
284	20241220	162700	302632900	1948	1948	1948	1948	0
285	20241220	162600	302632900	1948	1948	1948	1948	0
286	20241220	162500	302632900	1948	1948	1948	1948	0
287	20241220	162400	302632900	1948	1948	1948	1948	0
288	20241220	162300	302632900	1948	1948	1948	1948	0
289	20241220	162200	302632900	1948	1948	1948	1948	0
290	20241220	162100	302632900	1948	1948	1948	1948	0
291	20241220	162000	302632900	1948	1948	1948	1948	0
292	20241220	161900	302632900	1948	1948	1948	1948	0
293	20241220	161800	302632900	1948	1948	1948	1948	0
294	20241220	161700	302632900	1948	1948	1948	1948	0
295	20241220	161600	302632900	1948	1948	1948	1948	0
296	20241220	161500	302632900	1948	1948	1948	1948	0
297	20241220	161400	302632900	1948	1948	1948	1948	0
298	20241220	161300	302632900	1948	1948	1948	1948	0
299	20241220	161200	302632900	1948	1948	1948	1948	0
300	20241220	161100	302632900	1948	1948	1948	1948	0
301	20241220	161000	302632900	1948	1948	1948	1948	0
302	20241220	160900	302632900	1948	1948	1948	1948	2615
303	20241220	160800	302632900	1948	1948	1948	1948	0
304	20241220	160700	302632900	1948	1948	1948	1948	0
305	20241220	160600	302632900	1948	1948	1948	1948	0
306	20241220	160500	302632900	1948	1948	1948	1948	0
307	20241220	160400	302632900	1948	1948	1948	1948	0
308	20241220	160300	302632900	1948	1948	1948	1948	0
309	20241220	160200	302632900	1948	1948	1948	1948	0
310	20241220	160100	302632900	1948	1948	1948	1948	0
311	20241220	160000	302632900	1948	1948	1948	1948	0
312	20241220	155900	302632900	1948	1948	1948	1948	0
313	20241220	155800	302632900	1948	1948	1948	1948	0
314	20241220	155700	302632900	1948	1948	1948	1948	0
315	20241220	155600	302632900	1948	1948	1948	1948	0
316	20241220	155500	302632900	1948	1948	1948	1948	0
317	20241220	155400	302632900	1948	1948	1948	1948	0
318	20241220	155300	302632900	1948	1948	1948	1948	0
319	20241220	155200	302632900	1948	1948	1948	1948	0
320	20241220	155100	302632900	1948	1948	1948	1948	0
321	20241220	155000	302632900	1948	1948	1948	1948	0
322	20241220	154900	302632900	1948	1948	1948	1948	0
323	20241220	154800	302632900	1948	1948	1948	1948	0
324	20241220	154700	302632900	1948	1948	1948	1948	0
325	20241220	154600	302632900	1948	1948	1948	1948	0
326	20241220	154500	302632900	1948	1948	1948	1948	0
327	20241220	154400	302632900	1948	1948	1948	1948	0
328	20241220	154300	302632900	1948	1948	1948	1948	0
329	20241220	154200	302632900	1948	1948	1948	1948	0
330	20241220	154100	302632900	1948	1948	1948	1948	0
331	20241220	154000	302632900	1948	1948	1948	1948	0
332	20241220	153900	302632900	1948	1948	1948	1948	2615
333	20241220	153800	302632900	1948	1948	1948	1948	0
334	20241220	153700	302632900	1948	1948	1948	1948	0
335	20241220	153600	302632900	1948	1948	1948	1948	0
336	20241220	153500	302632900	1948	1948	1948	1948	0
337	20241220	153400	302632900	1948	1948	1948	1948	0
338	20241220	153300	302632900	1948	1948	1948	1948	0
339	20241220	153200	302632900	1948	1948	1948	1948	0
340	20241220	153100	302632900	1948	1948	1948	1948	0
341	20241220	153000	302632900	1948	1948	1948	1948	2615
342	20241220	152900	297538880	1951	1951	1951	1951	0
343	20241220	152800	297538880	1951	1951	1951	1951	0
344	20241220	152700	297538880	1951	1951	1951	1951	0
345	20241220	152600	297538880	1951	1951	1951	1951	0
346	20241220	152500	297538880	1951	1951	1951	1951	0
347	20241220	152400	297538880	1951	1951	1951	1951	0
348	20241220	152300	297538880	1951	1951	1951	1951	0
349	20241220	152200	297538880	1951	1951	1951	1951	0
350	20241220	152100	297538880	1951	1951	1951	1951	0
351	20241220	152000	297538880	1951	1951	1951	1951	0
352	20241220	151900	297538880	1951	1951	1951	1951	0
353	20241220	151800	297538880	1951	1953	1953	1951	83
354	20241220	151700	297376880	1952	1952	1952	1952	0
355	20241220	151600	297376880	1952	1960	1963	1952	232
356	20241220	151500	296922999	1965	1965	1965	1965	0
357	20241220	151400	296922999	1965	1965	1965	1965	0
358	20241220	151300	296922999	1965	1965	1965	1965	0
359	20241220	151200	296922999	1965	1965	1965	1965	0
360	20241220	151100	296922999	1965	1965	1965	1965	0
361	20241220	151000	296922999	1965	1965	1965	1965	0
362	20241220	150900	296922999	1965	1965	1965	1965	26
363	20241220	150800	296871909	1976	1963	1976	1963	3
364	20241220	150700	296866002	1941	1941	1941	1941	52
365	20241220	150600	296765070	1941	1935	1941	1935	501
366	20241220	150500	295794897	1930	1925	1930	1925	1372
367	20241220	150400	293151647	1925	1925	1925	1925	427
368	20241220	150300	292329672	1928	1935	1935	1928	208
369	20241220	150200	291927653	1935	1935	1935	1935	108
370	20241220	150100	291718673	1941	1941	1941	1941	0
371	20241220	150000	291718673	1941	1947	1947	1941	711
372	20241220	145900	290334608	1953	1953	1953	1953	48
373	20241220	145800	290240864	1953	1968	1968	1953	374
374	20241220	145700	289510292	1968	1945	1968	1945	2468
375	20241220	145600	284697959	1941	1941	1941	1940	1017
376	20241220	145500	282724446	1941	1941	1941	1936	638
377	20241220	145400	281486248	1941	1930	1945	1930	793
378	20241220	145300	279951409	1920	1920	1920	1920	1441
379	20241220	145200	277184689	1917	1917	1917	1917	2781
380	20241220	145100	271853512	1917	1919	1919	1917	170
381	20241220	145000	271527344	1916	1915	1916	1915	4215
382	20241220	144900	263455104	1920	1920	1920	1920	240
383	20241220	144800	262994304	1920	1919	1920	1919	302
384	20241220	144700	262414603	1915	1915	1915	1915	0
385	20241220	144600	262414603	1915	1925	1925	1915	1676
386	20241220	144500	259200853	1921	1927	1929	1921	6200
387	20241220	144400	247276866	1926	1927	1927	1926	1554
388	20241220	144300	244282343	1927	1932	1932	1927	52
389	20241220	144200	244182034	1932	1931	1932	1927	1073
390	20241220	144100	242112583	1931	1931	1931	1931	0
391	20241220	144000	242112583	1931	1952	1952	1930	2260
392	20241220	143900	237744884	1952	1953	1953	1952	248
393	20241220	143800	237260558	1953	1953	1953	1953	0
394	20241220	143700	237260558	1953	1953	1953	1953	0
395	20241220	143600	237260558	1953	1953	1953	1953	0
396	20241220	143500	237260558	1953	1953	1953	1953	0
397	20241220	143400	237260558	1953	1953	1953	1953	0
398	20241220	143300	237260558	1953	1954	1954	1953	213
399	20241220	143200	236844466	1955	1955	1955	1955	0
400	20241220	143100	236844466	1955	1955	1955	1955	0
401	20241220	143000	236844466	1955	1955	1955	1955	0
402	20241220	142900	236844466	1955	1955	1955	1955	15
403	20241220	142800	236815141	1957	1959	1959	1957	87
404	20241220	142700	236644768	1960	1962	1962	1960	359
405	20241220	142600	235940614	1962	1962	1962	1962	50
406	20241220	142500	235842514	1976	1976	1976	1976	0
407	20241220	142400	235842514	1976	1976	1976	1976	0
408	20241220	142300	235842514	1976	1972	1977	1972	300
409	20241220	142200	235250459	1972	1972	1972	1972	401
410	20241220	142100	234459687	1972	1972	1972	1972	0
411	20241220	142000	234459687	1972	1972	1972	1972	10
412	20241220	141900	234439967	1968	1968	1968	1968	0
413	20241220	141800	234439967	1968	1968	1968	1968	600
414	20241220	141700	233259167	1968	1968	1968	1968	1
415	20241220	141600	233257199	1968	1963	1968	1963	98
416	20241220	141500	233064700	1968	1968	1968	1968	0
417	20241220	141400	233064700	1968	1968	1968	1968	0
418	20241220	141300	233064700	1968	1968	1968	1968	13
419	20241220	141200	233039116	1968	1968	1968	1968	0
420	20241220	141100	233039116	1968	1968	1968	1968	0
421	20241220	141000	233039116	1968	1968	1968	1968	0
422	20241220	140900	233039116	1968	1968	1968	1968	10
423	20241220	140800	233019436	1968	1968	1968	1968	0
424	20241220	140700	233019436	1968	1968	1968	1968	0
425	20241220	140600	233019436	1968	1968	1968	1968	0
426	20241220	140500	233019436	1968	1968	1968	1968	2
427	20241220	140400	233015500	1963	1963	1963	1963	109
428	20241220	140300	232801533	1963	1963	1963	1963	0
429	20241220	140200	232801533	1963	1963	1963	1963	4
430	20241220	140100	232793681	1958	1958	1958	1958	20
431	20241220	140000	232754521	1952	1952	1952	1952	0
432	20241220	135900	232754521	1952	1952	1952	1952	0
433	20241220	135800	232754521	1952	1952	1952	1952	0
434	20241220	135700	232754521	1952	1952	1952	1952	0
435	20241220	135600	232754521	1952	1952	1952	1952	0
436	20241220	135500	232754521	1952	1952	1952	1952	0
437	20241220	135400	232754521	1952	1951	1952	1951	1039
438	20241220	135300	230727009	1951	1950	1951	1950	214
439	20241220	135200	230309704	1950	1941	1950	1941	2527
440	20241220	135100	225399870	1941	1940	1941	1940	174
441	20241220	135000	225062190	1941	1941	1941	1941	400
442	20241220	134900	224285790	1941	1941	1941	1941	189
443	20241220	134800	223918941	1932	1932	1932	1932	0
444	20241220	134700	223918941	1932	1932	1932	1932	0
445	20241220	134600	223918941	1932	1932	1932	1932	0
446	20241220	134500	223918941	1932	1932	1932	1932	0
447	20241220	134400	223918941	1932	1932	1932	1932	0
448	20241220	134300	223918941	1932	1932	1932	1932	0
449	20241220	134200	223918941	1932	1932	1932	1932	9
450	20241220	134100	223901553	1932	1932	1932	1932	211
451	20241220	134000	223493901	1932	1932	1932	1932	0
452	20241220	133900	223493901	1932	1932	1932	1932	0
453	20241220	133800	223493901	1932	1932	1932	1932	0
454	20241220	133700	223493901	1932	1932	1932	1932	0
455	20241220	133600	223493901	1932	1941	1941	1932	371
456	20241220	133500	222773799	1941	1941	1941	1941	0
457	20241220	133400	222773799	1941	1941	1941	1941	0
458	20241220	133300	222773799	1941	1941	1941	1941	133
459	20241220	133200	222515646	1941	1940	1941	1940	507
460	20241220	133100	221531677	1937	1937	1937	1937	0
461	20241220	133000	221531677	1937	1937	1937	1937	25
462	20241220	132900	221483252	1941	1941	1941	1941	0
463	20241220	132800	221483252	1941	1941	1941	1941	0
464	20241220	132700	221483252	1941	1940	1941	1940	667
465	20241220	132600	220189068	1940	1940	1940	1940	0
466	20241220	132500	220189068	1940	1940	1940	1940	100
467	20241220	132400	219995068	1940	1940	1940	1940	0
468	20241220	132300	219995068	1940	1940	1940	1940	0
469	20241220	132200	219995068	1940	1940	1940	1940	0
470	20241220	132100	219995068	1940	1940	1940	1940	0
471	20241220	132000	219995068	1940	1940	1940	1940	0
472	20241220	131900	219995068	1940	1940	1940	1940	0
473	20241220	131800	219995068	1940	1938	1940	1938	300
474	20241220	131700	219413144	1949	1949	1949	1949	0
475	20241220	131600	219413144	1949	1949	1949	1949	0
476	20241220	131500	219413144	1949	1949	1949	1949	0
477	20241220	131400	219413144	1949	1928	1949	1921	1335
478	20241220	131300	216842421	1929	1929	1929	1929	26
479	20241220	131200	216792267	1929	1929	1929	1929	0
480	20241220	131100	216792267	1929	1932	1932	1929	466
481	20241220	131000	215892740	1933	1933	1933	1933	0
482	20241220	130900	215892740	1933	1933	1933	1933	0
483	20241220	130800	215892740	1933	1933	1933	1933	0
484	20241220	130700	215892740	1933	1935	1935	1933	147
485	20241220	130600	215608449	1935	1935	1935	1935	0
486	20241220	130500	215608449	1935	1935	1935	1935	20
487	20241220	130400	215569749	1930	1945	1945	1930	2551
488	20241220	130300	210639589	1945	1945	1945	1945	0
489	20241220	130200	210639589	1945	1945	1945	1945	0
490	20241220	130100	210639589	1945	1945	1945	1945	132
491	20241220	130000	210382849	1945	1945	1945	1945	6
492	20241220	125900	210371179	1939	1939	1939	1939	0
493	20241220	125800	210371179	1939	1939	1939	1939	0
494	20241220	125700	210371179	1939	1939	1939	1939	298
495	20241220	125600	209793357	1946	1939	1946	1939	3
496	20241220	125500	209787533	1940	1942	1942	1940	884
497	20241220	125400	208070911	1942	1944	1952	1942	895
498	20241220	125300	206332167	1944	1948	1948	1944	2713
499	20241220	125200	201048684	1949	1949	1949	1949	20
500	20241220	125100	201009704	1950	1950	1950	1950	40
501	20241220	125000	200931704	1950	1950	1950	1950	1
502	20241220	124900	200929754	1950	1951	1951	1950	19
503	20241220	124800	200892692	1951	1951	1951	1951	0
504	20241220	124700	200892692	1951	1951	1951	1951	13
505	20241220	124600	200867329	1951	1951	1951	1951	0
506	20241220	124500	200867329	1951	1951	1951	1951	0
507	20241220	124400	200867329	1951	1951	1951	1951	17
508	20241220	124300	200834162	1952	1952	1952	1952	0
509	20241220	124200	200834162	1952	1952	1952	1952	2
510	20241220	124100	200830258	1952	1952	1952	1952	0
511	20241220	124000	200830258	1952	1952	1952	1952	56
512	20241220	123900	200720946	1952	1952	1952	1952	89
513	20241220	123800	200547218	1952	1952	1952	1952	28
514	20241220	123700	200492562	1952	1952	1952	1952	0
515	20241220	123600	200492562	1952	1952	1952	1952	0
516	20241220	123500	200492562	1952	1952	1952	1952	0
517	20241220	123400	200492562	1952	1952	1952	1952	1
518	20241220	123300	200490610	1952	1952	1952	1952	0
519	20241220	123200	200490610	1952	1952	1952	1952	0
520	20241220	123100	200490610	1952	1952	1952	1952	0
521	20241220	123000	200490610	1952	1952	1952	1952	0
522	20241220	122900	200490610	1952	1952	1952	1952	0
523	20241220	122800	200490610	1952	1952	1952	1952	0
524	20241220	122700	200490610	1952	1952	1952	1952	0
525	20241220	122600	200490610	1952	1952	1952	1952	3858
526	20241220	122500	192959794	1960	1960	1960	1960	0
527	20241220	122400	192959794	1960	1952	1960	1952	1584
528	20241220	122300	189864058	1952	1952	1952	1952	0
529	20241220	122200	189864058	1952	1952	1952	1952	639
530	20241220	122100	188616730	1952	1952	1952	1952	34
531	20241220	122000	188550362	1952	1952	1952	1952	258
532	20241220	121900	188046746	1952	1952	1952	1952	0
533	20241220	121800	188046746	1952	1952	1952	1952	69
534	20241220	121700	187912058	1953	1953	1953	1953	0
535	20241220	121600	187912058	1953	1953	1953	1953	1
536	20241220	121500	187910105	1947	1947	1947	1947	0
537	20241220	121400	187910105	1947	1947	1947	1947	0
538	20241220	121300	187910105	1947	1947	1947	1947	0
539	20241220	121200	187910105	1947	1948	1948	1947	655
540	20241220	121100	186634810	1946	1946	1946	1946	472
541	20241220	121000	185716298	1946	1946	1946	1946	28
542	20241220	120900	185661810	1946	1946	1946	1946	10
543	20241220	120800	185642350	1947	1947	1947	1947	0
544	20241220	120700	185642350	1947	1947	1947	1947	0
545	20241220	120600	185642350	1947	1947	1947	1947	0
546	20241220	120500	185642350	1947	1947	1947	1947	0
547	20241220	120400	185642350	1947	1945	1947	1945	1013
548	20241220	120300	183672041	1946	1946	1946	1946	0
549	20241220	120200	183672041	1946	1946	1946	1946	122
550	20241220	120100	183434629	1946	1946	1947	1945	2146
551	20241220	120000	179260590	1946	1949	1949	1946	53
552	20241220	115900	179157372	1950	1956	1956	1950	1750
553	20241220	115800	175739390	1965	1965	1965	1965	0
554	20241220	115700	175739390	1965	1965	1965	1965	0
555	20241220	115600	175739390	1965	1961	1965	1961	30
556	20241220	115500	175680552	1960	1971	1971	1960	5816
557	20241220	115400	164237084	1972	1972	1972	1972	0
558	20241220	115300	164237084	1972	1972	1972	1972	0
559	20241220	115200	164237084	1972	1972	1972	1972	0
560	20241220	115100	164237084	1972	1972	1972	1972	289
561	20241220	115000	163667176	1971	1971	1971	1971	0
562	20241220	114900	163667176	1971	1971	1971	1971	0
563	20241220	114800	163667176	1971	1971	1971	1971	0
564	20241220	114700	163667176	1971	1976	1976	1971	1252
565	20241220	114600	161199479	1971	1978	1978	1971	501
566	20241220	114500	160208508	1978	1978	1978	1978	104
567	20241220	114400	160002796	1978	1978	1978	1978	132
568	20241220	114300	159741700	1975	1975	1975	1975	0
569	20241220	114200	159741700	1975	1972	1975	1972	2004
570	20241220	114100	155783812	1972	1975	1975	1972	1228
571	20241220	114000	153360183	1975	1975	1975	1975	20
572	20241220	113900	153320683	1977	1977	1977	1977	0
573	20241220	113800	153320683	1977	1979	1979	1977	879
574	20241220	113700	151582500	1979	1979	1979	1979	0
575	20241220	113600	151582500	1979	1979	1979	1979	169
576	20241220	113500	151248049	1979	1979	1979	1975	1643
577	20241220	113400	147996828	1979	1983	1983	1979	195
578	20241220	113300	147610814	1984	1984	1984	1984	234
579	20241220	113200	147146558	1984	1985	1985	1984	17
580	20241220	113100	147112814	1985	1980	1985	1980	66
581	20241220	113000	146982124	1985	1985	1985	1985	0
582	20241220	112900	146982124	1985	1985	1985	1985	0
583	20241220	112800	146982124	1985	1985	1985	1985	0
584	20241220	112700	146982124	1985	1985	1985	1985	27
585	20241220	112600	146928529	1985	1985	1985	1985	600
586	20241220	112500	145737529	1985	1985	1985	1985	0
587	20241220	112400	145737529	1985	1985	1985	1985	18
588	20241220	112300	145701799	1980	1980	1980	1980	3
589	20241220	112200	145695859	1979	1979	1979	1979	0
590	20241220	112100	145695859	1979	1979	1979	1979	0
591	20241220	112000	145695859	1979	1979	1979	1979	0
592	20241220	111900	145695859	1979	1979	1979	1979	20
593	20241220	111800	145656279	1984	1984	1984	1984	1
594	20241220	111700	145654295	1979	1979	1979	1979	55
595	20241220	111600	145545450	1979	1979	1979	1979	0
596	20241220	111500	145545450	1979	1979	1979	1979	145
597	20241220	111400	145258495	1979	1979	1979	1979	0
598	20241220	111300	145258495	1979	1979	1979	1979	0
599	20241220	111200	145258495	1979	1979	1979	1979	1
600	20241220	111100	145256516	1984	1984	1984	1984	0
601	20241220	111000	145256516	1984	1984	1984	1984	0
602	20241220	110900	145256516	1984	1984	1984	1984	0
603	20241220	110800	145256516	1984	1984	1984	1984	0
604	20241220	110700	145256516	1984	1984	1984	1984	0
605	20241220	110600	145256516	1984	1984	1984	1984	0
606	20241220	110500	145256516	1984	1984	1984	1984	247
607	20241220	110400	144766468	1986	1986	1986	1986	0
608	20241220	110300	144766468	1986	1986	1986	1986	10
609	20241220	110200	144746608	1979	2000	2015	1975	10933
610	20241220	110100	123089475	2000	2000	2000	2000	0
611	20241220	110000	123089475	2000	1998	2000	1998	655
612	20241220	105900	121780301	1998	1987	1998	1987	15177
613	20241220	105800	91554603	1980	1980	1980	1980	0
614	20241220	105700	91554603	1980	1980	1980	1980	0
615	20241220	105600	91554603	1980	1980	1980	1980	0
616	20241220	105500	91554603	1980	1981	1981	1980	500
617	20241220	105400	90564552	1981	1981	1981	1981	0
618	20241220	105300	90564552	1981	1991	1991	1981	1307
619	20241220	105200	87975112	1982	1982	1982	1982	0
620	20241220	105100	87975112	1982	1982	1982	1982	180
621	20241220	105000	87618352	1985	1993	1993	1985	3965
622	20241220	104900	79739138	1988	1988	1988	1988	400
623	20241220	104800	78943938	1993	1993	1993	1993	0
624	20241220	104700	78943938	1993	1993	1993	1993	49
625	20241220	104600	78846281	1988	1993	1993	1988	83
626	20241220	104500	78680867	1988	1993	1993	1988	1500
627	20241220	104400	75696939	1993	1993	1993	1993	0
628	20241220	104300	75696939	1993	1993	1993	1993	46
629	20241220	104200	75605261	1993	1993	1993	1993	0
630	20241220	104100	75605261	1993	1993	1993	1993	200
631	20241220	104000	75206661	1993	1993	1993	1993	0
632	20241220	103900	75206661	1993	1994	1994	1989	1011
633	20241220	103800	73194373	1998	1998	1998	1998	130
634	20241220	103700	72934633	1998	1998	1998	1998	0
635	20241220	103600	72934633	1998	1998	1998	1998	0
636	20241220	103500	72934633	1998	1998	1998	1998	0
637	20241220	103400	72934633	1998	1998	1998	1998	4
638	20241220	103300	72926641	2000	1998	2000	1998	73
639	20241220	103200	72780735	1998	1998	1998	1998	1
640	20241220	103100	72778737	1994	1994	1994	1994	25
641	20241220	103000	72728887	1995	1995	1995	1995	0
642	20241220	102900	72728887	1995	1995	1995	1995	0
643	20241220	102800	72728887	1995	2000	2000	1995	281
644	20241220	102700	72166989	2005	2005	2005	2005	0
645	20241220	102600	72166989	2005	2005	2005	2005	62
646	20241220	102500	72042679	2005	2005	2005	2005	0
647	20241220	102400	72042679	2005	2005	2005	2005	0
648	20241220	102300	72042679	2005	2005	2005	2005	132
649	20241220	102200	71778019	2005	2005	2005	2005	1
650	20241220	102100	71776014	2005	2005	2005	2005	0
651	20241220	102000	71776014	2005	2005	2005	2005	1
652	20241220	101900	71774009	2010	2010	2010	2010	0
653	20241220	101800	71774009	2010	2010	2010	2010	109
654	20241220	101700	71554919	2015	2015	2015	2015	0
655	20241220	101600	71554919	2015	2015	2015	2015	0
656	20241220	101500	71554919	2015	2015	2015	2015	0
657	20241220	101400	71554919	2015	2020	2020	2015	1145
658	20241220	101300	69243089	2025	2020	2025	2020	80
659	20241220	101200	69081434	2020	2020	2020	2020	0
660	20241220	101100	69081434	2020	2020	2020	2020	0
661	20241220	101000	69081434	2020	2020	2020	2020	41
662	20241220	100900	68998614	2015	2020	2020	2015	10
663	20241220	100800	68978459	2020	2020	2020	2020	0
664	20241220	100700	68978459	2020	2020	2020	2020	479
665	20241220	100600	68010879	2030	2020	2030	2020	200
666	20241220	100500	67605879	2030	2030	2030	2030	0
667	20241220	100400	67605879	2030	2030	2030	2030	0
668	20241220	100300	67605879	2030	2030	2030	2030	0
669	20241220	100200	67605879	2030	2030	2030	2030	0
670	20241220	100100	67605879	2030	2030	2030	2030	49
671	20241220	100000	67506409	2015	2020	2020	2015	7
672	20241220	095900	67492274	2015	2010	2015	2010	21
673	20241220	095800	67449964	2015	2020	2020	2015	77
674	20241220	095700	67294489	2020	2020	2020	2020	0
675	20241220	095600	67294489	2020	2020	2020	2020	0
676	20241220	095500	67294489	2020	2020	2020	2020	10
677	20241220	095400	67274289	2020	2030	2030	2015	167
678	20241220	095300	66936759	2030	2030	2030	2030	1
679	20241220	095200	66934729	2035	2035	2035	2035	0
680	20241220	095100	66934729	2035	2035	2035	2035	0
681	20241220	095000	66934729	2035	2035	2035	2035	0
682	20241220	094900	66934729	2035	2025	2035	2025	562
683	20241220	094800	65791074	2025	2020	2025	2020	20
684	20241220	094700	65750624	2020	2020	2020	2020	6
685	20241220	094600	65738504	2020	2010	2020	2010	62
686	20241220	094500	65613764	2010	2010	2010	2010	0
687	20241220	094400	65613764	2010	2010	2010	2010	0
688	20241220	094300	65613764	2010	2010	2010	2010	142
689	20241220	094200	65328344	2010	2010	2010	2010	15
690	20241220	094100	65298194	2010	1999	2010	1999	145
691	20241220	094000	65007866	1999	1980	1999	1980	4106
692	20241220	093900	56812667	1983	1992	1992	1980	7181
693	20241220	093800	42565376	1990	1996	1999	1990	3263
694	20241220	093700	36065886	1996	2010	2010	1996	582
695	20241220	093600	34902280	2000	2005	2020	2000	67
696	20241220	093500	34767950	2020	2010	2020	2010	5
697	20241220	093400	34757860	2025	2020	2025	2020	60
698	20241220	093300	34636450	2025	2025	2025	2025	0
699	20241220	093200	34636450	2025	2025	2025	2025	0
700	20241220	093100	34636450	2025	2005	2025	1997	1117
701	20241220	093000	32401350	2030	2030	2030	2030	4
702	20241220	092900	32393230	2030	2025	2030	2025	44
703	20241220	092800	32303960	2010	2010	2010	2010	0
704	20241220	092700	32303960	2010	2030	2030	2010	104
705	20241220	092600	32094850	2030	2030	2030	2030	0
706	20241220	092500	32094850	2030	2030	2030	2030	0
707	20241220	092400	32094850	2030	2030	2030	2030	0
708	20241220	092300	32094850	2030	2030	2030	2030	0
709	20241220	092200	32094850	2030	2030	2030	2030	1
710	20241220	092100	32092820	2000	2020	2020	2000	1439
711	20241220	092000	29208230	2030	2010	2030	2010	28
712	20241220	091900	29151680	2035	2035	2035	2035	0
713	20241220	091800	29151680	2035	2010	2035	2010	131
714	20241220	091700	28887170	2005	2005	2005	2005	0
715	20241220	091600	28887170	2005	2005	2005	2005	800
716	20241220	091500	27283170	2030	2030	2030	2030	1
717	20241220	091400	27281140	2000	2000	2010	2000	200
718	20241220	091300	26880090	2000	2025	2025	2000	7500
719	20241220	091200	11835680	2025	2030	2030	2025	58
720	20241220	091100	11718205	2025	2025	2025	2025	0
721	20241220	091000	11718205	2025	2040	2040	2015	1480
722	20241220	090900	8717445	2040	2040	2040	2040	0
723	20241220	090800	8717445	2040	2040	2040	2040	0
724	20241220	090700	8717445	2040	2055	2055	2040	1090
725	20241220	090600	6483370	2055	2055	2055	2055	0
726	20241220	090500	6483370	2055	2055	2055	2055	300
727	20241220	090400	5866870	2055	2055	2055	2055	0
728	20241220	090300	5866870	2055	2060	2060	2055	774
729	20241220	090200	4275800	2055	2055	2055	2055	1000
730	20241220	090100	2220800	2055	2055	2055	2055	0
731	20241220	090000	2220800	2055	2055	2085	2055	1080