KissMeData/362990/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	212500	43660616	1930	1930	1930	1930	1024
3	20241218	212400	43660616	1930	1930	1930	1930	0
4	20241218	212300	43660616	1930	1930	1930	1930	0
5	20241218	212200	43660616	1930	1930	1930	1930	0
6	20241218	212100	43660616	1930	1930	1930	1930	0
7	20241218	212000	43660616	1930	1930	1930	1930	0
8	20241218	211900	43660616	1930	1930	1930	1930	0
9	20241218	211800	43660616	1930	1930	1930	1930	0
10	20241218	211700	43660616	1930	1930	1930	1930	0
11	20241218	211600	43660616	1930	1930	1930	1930	0
12	20241218	211500	43660616	1930	1930	1930	1930	0
13	20241218	211400	43660616	1930	1930	1930	1930	0
14	20241218	211300	43660616	1930	1930	1930	1930	0
15	20241218	211200	43660616	1930	1930	1930	1930	0
16	20241218	211100	43660616	1930	1930	1930	1930	0
17	20241218	211000	43660616	1930	1930	1930	1930	0
18	20241218	210900	43660616	1930	1930	1930	1930	0
19	20241218	210800	43660616	1930	1930	1930	1930	0
20	20241218	210700	43660616	1930	1930	1930	1930	0
21	20241218	210600	43660616	1930	1930	1930	1930	0
22	20241218	210500	43660616	1930	1930	1930	1930	0
23	20241218	210400	43660616	1930	1930	1930	1930	0
24	20241218	210300	43660616	1930	1930	1930	1930	0
25	20241218	210200	43660616	1930	1930	1930	1930	0
26	20241218	210100	43660616	1930	1930	1930	1930	0
27	20241218	210000	43660616	1930	1930	1930	1930	0
28	20241218	205900	43660616	1930	1930	1930	1930	0
29	20241218	205800	43660616	1930	1930	1930	1930	0
30	20241218	205700	43660616	1930	1930	1930	1930	0
31	20241218	205600	43660616	1930	1930	1930	1930	0
32	20241218	205500	43660616	1930	1930	1930	1930	1024
33	20241218	205400	43660616	1930	1930	1930	1930	0
34	20241218	205300	43660616	1930	1930	1930	1930	0
35	20241218	205200	43660616	1930	1930	1930	1930	0
36	20241218	205100	43660616	1930	1930	1930	1930	0
37	20241218	205000	43660616	1930	1930	1930	1930	0
38	20241218	204900	43660616	1930	1930	1930	1930	0
39	20241218	204800	43660616	1930	1930	1930	1930	0
40	20241218	204700	43660616	1930	1930	1930	1930	0
41	20241218	204600	43660616	1930	1930	1930	1930	0
42	20241218	204500	43660616	1930	1930	1930	1930	0
43	20241218	204400	43660616	1930	1930	1930	1930	0
44	20241218	204300	43660616	1930	1930	1930	1930	0
45	20241218	204200	43660616	1930	1930	1930	1930	0
46	20241218	204100	43660616	1930	1930	1930	1930	0
47	20241218	204000	43660616	1930	1930	1930	1930	0
48	20241218	203900	43660616	1930	1930	1930	1930	0
49	20241218	203800	43660616	1930	1930	1930	1930	0
50	20241218	203700	43660616	1930	1930	1930	1930	0
51	20241218	203600	43660616	1930	1930	1930	1930	0
52	20241218	203500	43660616	1930	1930	1930	1930	0
53	20241218	203400	43660616	1930	1930	1930	1930	0
54	20241218	203300	43660616	1930	1930	1930	1930	0
55	20241218	203200	43660616	1930	1930	1930	1930	0
56	20241218	203100	43660616	1930	1930	1930	1930	0
57	20241218	203000	43660616	1930	1930	1930	1930	0
58	20241218	202900	43660616	1930	1930	1930	1930	0
59	20241218	202800	43660616	1930	1930	1930	1930	0
60	20241218	202700	43660616	1930	1930	1930	1930	0
61	20241218	202600	43660616	1930	1930	1930	1930	0
62	20241218	202500	43660616	1930	1930	1930	1930	1024
63	20241218	202400	43660616	1930	1930	1930	1930	0
64	20241218	202300	43660616	1930	1930	1930	1930	0
65	20241218	202200	43660616	1930	1930	1930	1930	0
66	20241218	202100	43660616	1930	1930	1930	1930	0
67	20241218	202000	43660616	1930	1930	1930	1930	0
68	20241218	201900	43660616	1930	1930	1930	1930	0
69	20241218	201800	43660616	1930	1930	1930	1930	0
70	20241218	201700	43660616	1930	1930	1930	1930	0
71	20241218	201600	43660616	1930	1930	1930	1930	0
72	20241218	201500	43660616	1930	1930	1930	1930	0
73	20241218	201400	43660616	1930	1930	1930	1930	0
74	20241218	201300	43660616	1930	1930	1930	1930	0
75	20241218	201200	43660616	1930	1930	1930	1930	0
76	20241218	201100	43660616	1930	1930	1930	1930	0
77	20241218	201000	43660616	1930	1930	1930	1930	0
78	20241218	200900	43660616	1930	1930	1930	1930	0
79	20241218	200800	43660616	1930	1930	1930	1930	0
80	20241218	200700	43660616	1930	1930	1930	1930	0
81	20241218	200600	43660616	1930	1930	1930	1930	0
82	20241218	200500	43660616	1930	1930	1930	1930	0
83	20241218	200400	43660616	1930	1930	1930	1930	0
84	20241218	200300	43660616	1930	1930	1930	1930	0
85	20241218	200200	43660616	1930	1930	1930	1930	0
86	20241218	200100	43660616	1930	1930	1930	1930	0
87	20241218	200000	43660616	1930	1930	1930	1930	0
88	20241218	195900	43660616	1930	1930	1930	1930	0
89	20241218	195800	43660616	1930	1930	1930	1930	0
90	20241218	195700	43660616	1930	1930	1930	1930	0
91	20241218	195600	43660616	1930	1930	1930	1930	0
92	20241218	195500	43660616	1930	1930	1930	1930	1024
93	20241218	195400	43660616	1930	1930	1930	1930	0
94	20241218	195300	43660616	1930	1930	1930	1930	0
95	20241218	195200	43660616	1930	1930	1930	1930	0
96	20241218	195100	43660616	1930	1930	1930	1930	0
97	20241218	195000	43660616	1930	1930	1930	1930	0
98	20241218	194900	43660616	1930	1930	1930	1930	0
99	20241218	194800	43660616	1930	1930	1930	1930	0
100	20241218	194700	43660616	1930	1930	1930	1930	0
101	20241218	194600	43660616	1930	1930	1930	1930	0
102	20241218	194500	43660616	1930	1930	1930	1930	0
103	20241218	194400	43660616	1930	1930	1930	1930	0
104	20241218	194300	43660616	1930	1930	1930	1930	0
105	20241218	194200	43660616	1930	1930	1930	1930	0
106	20241218	194100	43660616	1930	1930	1930	1930	0
107	20241218	194000	43660616	1930	1930	1930	1930	0
108	20241218	193900	43660616	1930	1930	1930	1930	0
109	20241218	193800	43660616	1930	1930	1930	1930	0
110	20241218	193700	43660616	1930	1930	1930	1930	0
111	20241218	193600	43660616	1930	1930	1930	1930	0
112	20241218	193500	43660616	1930	1930	1930	1930	0
113	20241218	193400	43660616	1930	1930	1930	1930	0
114	20241218	193300	43660616	1930	1930	1930	1930	0
115	20241218	193200	43660616	1930	1930	1930	1930	0
116	20241218	193100	43660616	1930	1930	1930	1930	0
117	20241218	193000	43660616	1930	1930	1930	1930	0
118	20241218	192900	43660616	1930	1930	1930	1930	0
119	20241218	192800	43660616	1930	1930	1930	1930	0
120	20241218	192700	43660616	1930	1930	1930	1930	0
121	20241218	192600	43660616	1930	1930	1930	1930	0
122	20241218	192500	43660616	1930	1930	1930	1930	1024
123	20241218	192400	43660616	1930	1930	1930	1930	0
124	20241218	192300	43660616	1930	1930	1930	1930	0
125	20241218	192200	43660616	1930	1930	1930	1930	0
126	20241218	192100	43660616	1930	1930	1930	1930	0
127	20241218	192000	43660616	1930	1930	1930	1930	0
128	20241218	191900	43660616	1930	1930	1930	1930	0
129	20241218	191800	43660616	1930	1930	1930	1930	0
130	20241218	191700	43660616	1930	1930	1930	1930	0
131	20241218	191600	43660616	1930	1930	1930	1930	0
132	20241218	191500	43660616	1930	1930	1930	1930	0
133	20241218	191400	43660616	1930	1930	1930	1930	0
134	20241218	191300	43660616	1930	1930	1930	1930	0
135	20241218	191200	43660616	1930	1930	1930	1930	0
136	20241218	191100	43660616	1930	1930	1930	1930	0
137	20241218	191000	43660616	1930	1930	1930	1930	0
138	20241218	190900	43660616	1930	1930	1930	1930	0
139	20241218	190800	43660616	1930	1930	1930	1930	0
140	20241218	190700	43660616	1930	1930	1930	1930	0
141	20241218	190600	43660616	1930	1930	1930	1930	0
142	20241218	190500	43660616	1930	1930	1930	1930	0
143	20241218	190400	43660616	1930	1930	1930	1930	0
144	20241218	190300	43660616	1930	1930	1930	1930	0
145	20241218	190200	43660616	1930	1930	1930	1930	0
146	20241218	190100	43660616	1930	1930	1930	1930	0
147	20241218	190000	43660616	1930	1930	1930	1930	0
148	20241218	185900	43660616	1930	1930	1930	1930	0
149	20241218	185800	43660616	1930	1930	1930	1930	0
150	20241218	185700	43660616	1930	1930	1930	1930	0
151	20241218	185600	43660616	1930	1930	1930	1930	0
152	20241218	185500	43660616	1930	1930	1930	1930	1024
153	20241218	185400	43660616	1930	1930	1930	1930	0
154	20241218	185300	43660616	1930	1930	1930	1930	0
155	20241218	185200	43660616	1930	1930	1930	1930	0
156	20241218	185100	43660616	1930	1930	1930	1930	0
157	20241218	185000	43660616	1930	1930	1930	1930	0
158	20241218	184900	43660616	1930	1930	1930	1930	0
159	20241218	184800	43660616	1930	1930	1930	1930	0
160	20241218	184700	43660616	1930	1930	1930	1930	0
161	20241218	184600	43660616	1930	1930	1930	1930	0
162	20241218	184500	43660616	1930	1930	1930	1930	0
163	20241218	184400	43660616	1930	1930	1930	1930	0
164	20241218	184300	43660616	1930	1930	1930	1930	0
165	20241218	184200	43660616	1930	1930	1930	1930	0
166	20241218	184100	43660616	1930	1930	1930	1930	0
167	20241218	184000	43660616	1930	1930	1930	1930	0
168	20241218	183900	43660616	1930	1930	1930	1930	0
169	20241218	183800	43660616	1930	1930	1930	1930	0
170	20241218	183700	43660616	1930	1930	1930	1930	0
171	20241218	183600	43660616	1930	1930	1930	1930	0
172	20241218	183500	43660616	1930	1930	1930	1930	0
173	20241218	183400	43660616	1930	1930	1930	1930	0
174	20241218	183300	43660616	1930	1930	1930	1930	0
175	20241218	183200	43660616	1930	1930	1930	1930	0
176	20241218	183100	43660616	1930	1930	1930	1930	0
177	20241218	183000	43660616	1930	1930	1930	1930	0
178	20241218	182900	43660616	1930	1930	1930	1930	0
179	20241218	182800	43660616	1930	1930	1930	1930	0
180	20241218	182700	43660616	1930	1930	1930	1930	0
181	20241218	182600	43660616	1930	1930	1930	1930	0
182	20241218	182500	43660616	1930	1930	1930	1930	1024
183	20241218	182400	43660616	1930	1930	1930	1930	0
184	20241218	182300	43660616	1930	1930	1930	1930	0
185	20241218	182200	43660616	1930	1930	1930	1930	0
186	20241218	182100	43660616	1930	1930	1930	1930	0
187	20241218	182000	43660616	1930	1930	1930	1930	0
188	20241218	181900	43660616	1930	1930	1930	1930	0
189	20241218	181800	43660616	1930	1930	1930	1930	0
190	20241218	181700	43660616	1930	1930	1930	1930	0
191	20241218	181600	43660616	1930	1930	1930	1930	0
192	20241218	181500	43660616	1930	1930	1930	1930	0
193	20241218	181400	43660616	1930	1930	1930	1930	0
194	20241218	181300	43660616	1930	1930	1930	1930	0
195	20241218	181200	43660616	1930	1930	1930	1930	0
196	20241218	181100	43660616	1930	1930	1930	1930	0
197	20241218	181000	43660616	1930	1930	1930	1930	0
198	20241218	180900	43660616	1930	1930	1930	1930	0
199	20241218	180800	43660616	1930	1930	1930	1930	0
200	20241218	180700	43660616	1930	1930	1930	1930	0
201	20241218	180600	43660616	1930	1930	1930	1930	0
202	20241218	180500	43660616	1930	1930	1930	1930	0
203	20241218	180400	43660616	1930	1930	1930	1930	0
204	20241218	180300	43660616	1930	1930	1930	1930	0
205	20241218	180200	43660616	1930	1930	1930	1930	0
206	20241218	180100	43660616	1930	1930	1930	1930	0
207	20241218	180000	43660616	1930	1930	1930	1930	0
208	20241218	175900	43660616	1930	1930	1930	1930	0
209	20241218	175800	43660616	1930	1930	1930	1930	0
210	20241218	175700	43660616	1930	1930	1930	1930	0
211	20241218	175600	43660616	1930	1930	1930	1930	0
212	20241218	175500	43660616	1930	1930	1930	1930	1024
213	20241218	175400	43660616	1930	1930	1930	1930	0
214	20241218	175300	43660616	1930	1930	1930	1930	0
215	20241218	175200	43660616	1930	1930	1930	1930	0
216	20241218	175100	43660616	1930	1930	1930	1930	0
217	20241218	175000	43660616	1930	1930	1930	1930	0
218	20241218	174900	43660616	1930	1930	1930	1930	0
219	20241218	174800	43660616	1930	1930	1930	1930	0
220	20241218	174700	43660616	1930	1930	1930	1930	0
221	20241218	174600	43660616	1930	1930	1930	1930	0
222	20241218	174500	43660616	1930	1930	1930	1930	0
223	20241218	174400	43660616	1930	1930	1930	1930	0
224	20241218	174300	43660616	1930	1930	1930	1930	0
225	20241218	174200	43660616	1930	1930	1930	1930	0
226	20241218	174100	43660616	1930	1930	1930	1930	0
227	20241218	174000	43660616	1930	1930	1930	1930	0
228	20241218	173900	43660616	1930	1930	1930	1930	0
229	20241218	173800	43660616	1930	1930	1930	1930	0
230	20241218	173700	43660616	1930	1930	1930	1930	0
231	20241218	173600	43660616	1930	1930	1930	1930	0
232	20241218	173500	43660616	1930	1930	1930	1930	0
233	20241218	173400	43660616	1930	1930	1930	1930	0
234	20241218	173300	43660616	1930	1930	1930	1930	0
235	20241218	173200	43660616	1930	1930	1930	1930	0
236	20241218	173100	43660616	1930	1930	1930	1930	0
237	20241218	173000	43660616	1930	1930	1930	1930	0
238	20241218	172900	43660616	1930	1930	1930	1930	0
239	20241218	172800	43660616	1930	1930	1930	1930	0
240	20241218	172700	43660616	1930	1930	1930	1930	0
241	20241218	172600	43660616	1930	1930	1930	1930	0
242	20241218	172500	43660616	1930	1930	1930	1930	1024
243	20241218	172400	43660616	1930	1930	1930	1930	0
244	20241218	172300	43660616	1930	1930	1930	1930	0
245	20241218	172200	43660616	1930	1930	1930	1930	0
246	20241218	172100	43660616	1930	1930	1930	1930	0
247	20241218	172000	43660616	1930	1930	1930	1930	0
248	20241218	171900	43660616	1930	1930	1930	1930	0
249	20241218	171800	43660616	1930	1930	1930	1930	0
250	20241218	171700	43660616	1930	1930	1930	1930	0
251	20241218	171600	43660616	1930	1930	1930	1930	0
252	20241218	171500	43660616	1930	1930	1930	1930	0
253	20241218	171400	43660616	1930	1930	1930	1930	0
254	20241218	171300	43660616	1930	1930	1930	1930	0
255	20241218	171200	43660616	1930	1930	1930	1930	0
256	20241218	171100	43660616	1930	1930	1930	1930	0
257	20241218	171000	43660616	1930	1930	1930	1930	0
258	20241218	170900	43660616	1930	1930	1930	1930	0
259	20241218	170800	43660616	1930	1930	1930	1930	0
260	20241218	170700	43660616	1930	1930	1930	1930	0
261	20241218	170600	43660616	1930	1930	1930	1930	0
262	20241218	170500	43660616	1930	1930	1930	1930	0
263	20241218	170400	43660616	1930	1930	1930	1930	0
264	20241218	170300	43660616	1930	1930	1930	1930	0
265	20241218	170200	43660616	1930	1930	1930	1930	0
266	20241218	170100	43660616	1930	1930	1930	1930	0
267	20241218	170000	43660616	1930	1930	1930	1930	0
268	20241218	165900	43660616	1930	1930	1930	1930	0
269	20241218	165800	43660616	1930	1930	1930	1930	0
270	20241218	165700	43660616	1930	1930	1930	1930	0
271	20241218	165600	43660616	1930	1930	1930	1930	0
272	20241218	165500	43660616	1930	1930	1930	1930	1024
273	20241218	165400	43660616	1930	1930	1930	1930	0
274	20241218	165300	43660616	1930	1930	1930	1930	0
275	20241218	165200	43660616	1930	1930	1930	1930	0
276	20241218	165100	43660616	1930	1930	1930	1930	0
277	20241218	165000	43660616	1930	1930	1930	1930	0
278	20241218	164900	43660616	1930	1930	1930	1930	0
279	20241218	164800	43660616	1930	1930	1930	1930	0
280	20241218	164700	43660616	1930	1930	1930	1930	0
281	20241218	164600	43660616	1930	1930	1930	1930	0
282	20241218	164500	43660616	1930	1930	1930	1930	0
283	20241218	164400	43660616	1930	1930	1930	1930	0
284	20241218	164300	43660616	1930	1930	1930	1930	0
285	20241218	164200	43660616	1930	1930	1930	1930	0
286	20241218	164100	43660616	1930	1930	1930	1930	0
287	20241218	164000	43660616	1930	1930	1930	1930	0
288	20241218	163900	43660616	1930	1930	1930	1930	0
289	20241218	163800	43660616	1930	1930	1930	1930	0
290	20241218	163700	43660616	1930	1930	1930	1930	0
291	20241218	163600	43660616	1930	1930	1930	1930	0
292	20241218	163500	43660616	1930	1930	1930	1930	0
293	20241218	163400	43660616	1930	1930	1930	1930	0
294	20241218	163300	43660616	1930	1930	1930	1930	0
295	20241218	163200	43660616	1930	1930	1930	1930	0
296	20241218	163100	43660616	1930	1930	1930	1930	0
297	20241218	163000	43660616	1930	1930	1930	1930	0
298	20241218	162900	43660616	1930	1930	1930	1930	0
299	20241218	162800	43660616	1930	1930	1930	1930	0
300	20241218	162700	43660616	1930	1930	1930	1930	0
301	20241218	162600	43660616	1930	1930	1930	1930	0
302	20241218	162500	43660616	1930	1930	1930	1930	1024
303	20241218	162400	43660616	1930	1930	1930	1930	0
304	20241218	162300	43660616	1930	1930	1930	1930	0
305	20241218	162200	43660616	1930	1930	1930	1930	0
306	20241218	162100	43660616	1930	1930	1930	1930	0
307	20241218	162000	43660616	1930	1930	1930	1930	0
308	20241218	161900	43660616	1930	1930	1930	1930	0
309	20241218	161800	43660616	1930	1930	1930	1930	0
310	20241218	161700	43660616	1930	1930	1930	1930	0
311	20241218	161600	43660616	1930	1930	1930	1930	0
312	20241218	161500	43660616	1930	1930	1930	1930	0
313	20241218	161400	43660616	1930	1930	1930	1930	0
314	20241218	161300	43660616	1930	1930	1930	1930	0
315	20241218	161200	43660616	1930	1930	1930	1930	0
316	20241218	161100	43660616	1930	1930	1930	1930	0
317	20241218	161000	43660616	1930	1930	1930	1930	0
318	20241218	160900	43660616	1930	1930	1930	1930	0
319	20241218	160800	43660616	1930	1930	1930	1930	0
320	20241218	160700	43660616	1930	1930	1930	1930	0
321	20241218	160600	43660616	1930	1930	1930	1930	0
322	20241218	160500	43660616	1930	1930	1930	1930	0
323	20241218	160400	43660616	1930	1930	1930	1930	0
324	20241218	160300	43660616	1930	1930	1930	1930	0
325	20241218	160200	43660616	1930	1930	1930	1930	0
326	20241218	160100	43660616	1930	1930	1930	1930	0
327	20241218	160000	43660616	1930	1930	1930	1930	0
328	20241218	155900	43660616	1930	1930	1930	1930	0
329	20241218	155800	43660616	1930	1930	1930	1930	0
330	20241218	155700	43660616	1930	1930	1930	1930	0
331	20241218	155600	43660616	1930	1930	1930	1930	0
332	20241218	155500	43660616	1930	1930	1930	1930	1024
333	20241218	155400	43660616	1930	1930	1930	1930	0
334	20241218	155300	43660616	1930	1930	1930	1930	0
335	20241218	155200	43660616	1930	1930	1930	1930	0
336	20241218	155100	43660616	1930	1930	1930	1930	0
337	20241218	155000	43660616	1930	1930	1930	1930	0
338	20241218	154900	43660616	1930	1930	1930	1930	0
339	20241218	154800	43660616	1930	1930	1930	1930	0
340	20241218	154700	43660616	1930	1930	1930	1930	0
341	20241218	154600	43660616	1930	1930	1930	1930	0
342	20241218	154500	43660616	1930	1930	1930	1930	0
343	20241218	154400	43660616	1930	1930	1930	1930	0
344	20241218	154300	43660616	1930	1930	1930	1930	0
345	20241218	154200	43660616	1930	1930	1930	1930	0
346	20241218	154100	43660616	1930	1930	1930	1930	0
347	20241218	154000	43660616	1930	1930	1930	1930	0
348	20241218	153900	43660616	1930	1930	1930	1930	0
349	20241218	153800	43660616	1930	1930	1930	1930	0
350	20241218	153700	43660616	1930	1930	1930	1930	0
351	20241218	153600	43660616	1930	1930	1930	1930	0
352	20241218	153500	43660616	1930	1930	1930	1930	0
353	20241218	153400	43660616	1930	1930	1930	1930	0
354	20241218	153300	43660616	1930	1930	1930	1930	0
355	20241218	153200	43660616	1930	1930	1930	1930	0
356	20241218	153100	43660616	1930	1930	1930	1930	0
357	20241218	153000	43660616	1930	1930	1930	1930	1024
358	20241218	152900	41684296	1964	1964	1964	1964	0
359	20241218	152800	41684296	1964	1964	1964	1964	0
360	20241218	152700	41684296	1964	1964	1964	1964	0
361	20241218	152600	41684296	1964	1964	1964	1964	0
362	20241218	152500	41684296	1964	1964	1964	1964	0
363	20241218	152400	41684296	1964	1964	1964	1964	0
364	20241218	152300	41684296	1964	1964	1964	1964	0
365	20241218	152200	41684296	1964	1964	1964	1964	0
366	20241218	152100	41684296	1964	1964	1964	1964	0
367	20241218	152000	41684296	1964	1964	1964	1964	0
368	20241218	151900	41684296	1964	1964	1964	1964	0
369	20241218	151800	41684296	1964	1964	1964	1964	0
370	20241218	151700	41684296	1964	1964	1964	1964	113
371	20241218	151600	41462364	1964	1964	1964	1964	0
372	20241218	151500	41462364	1964	1964	1964	1964	103
373	20241218	151400	41260072	1964	1964	1964	1964	0
374	20241218	151300	41260072	1964	1963	1964	1963	67
375	20241218	151200	41128494	1964	1964	1964	1964	0
376	20241218	151100	41128494	1964	1964	1964	1964	0
377	20241218	151000	41128494	1964	1964	1964	1964	62
378	20241218	150900	41006726	1964	1964	1964	1964	0
379	20241218	150800	41006726	1964	1964	1964	1964	0
380	20241218	150700	41006726	1964	1964	1964	1964	50
381	20241218	150600	40908526	1963	1963	1963	1963	20
382	20241218	150500	40869266	1946	1946	1946	1946	300
383	20241218	150400	40285466	1945	1945	1945	1945	1
384	20241218	150300	40283521	1964	1964	1964	1964	0
385	20241218	150200	40283521	1964	1964	1964	1964	74
386	20241218	150100	40138185	1964	1964	1964	1964	0
387	20241218	150000	40138185	1964	1964	1964	1964	0
388	20241218	145900	40138185	1964	1964	1964	1964	0
389	20241218	145800	40138185	1964	1964	1964	1964	0
390	20241218	145700	40138185	1964	1964	1964	1964	1
391	20241218	145600	40136221	1937	1937	1937	1937	0
392	20241218	145500	40136221	1937	1937	1937	1937	20
393	20241218	145400	40097481	1946	1946	1946	1946	0
394	20241218	145300	40097481	1946	1946	1946	1946	0
395	20241218	145200	40097481	1946	1946	1946	1946	0
396	20241218	145100	40097481	1946	1946	1946	1946	0
397	20241218	145000	40097481	1946	1945	1946	1945	572
398	20241218	144900	38984792	1931	1931	1931	1931	0
399	20241218	144800	38984792	1931	1931	1931	1931	0
400	20241218	144700	38984792	1931	1931	1931	1931	0
401	20241218	144600	38984792	1931	1931	1931	1931	0
402	20241218	144500	38984792	1931	1931	1931	1931	51
403	20241218	144400	38886311	1931	1931	1931	1931	0
404	20241218	144300	38886311	1931	1931	1931	1931	0
405	20241218	144200	38886311	1931	1931	1931	1931	51
406	20241218	144100	38787830	1930	1930	1930	1930	0
407	20241218	144000	38787830	1930	1930	1930	1930	0
408	20241218	143900	38787830	1930	1930	1930	1930	0
409	20241218	143800	38787830	1930	1930	1930	1930	0
410	20241218	143700	38787830	1930	1930	1930	1930	213
411	20241218	143600	38376740	1945	1945	1945	1945	0
412	20241218	143500	38376740	1945	1945	1945	1945	0
413	20241218	143400	38376740	1945	1945	1945	1945	253
414	20241218	143300	37884655	1928	1928	1928	1928	0
415	20241218	143200	37884655	1928	1928	1928	1928	0
416	20241218	143100	37884655	1928	1928	1928	1928	0
417	20241218	143000	37884655	1928	1928	1928	1928	0
418	20241218	142900	37884655	1928	1928	1928	1928	0
419	20241218	142800	37884655	1928	1928	1928	1928	0
420	20241218	142700	37884655	1928	1928	1928	1928	0
421	20241218	142600	37884655	1928	1928	1928	1928	0
422	20241218	142500	37884655	1928	1928	1928	1928	0
423	20241218	142400	37884655	1928	1928	1928	1928	0
424	20241218	142300	37884655	1928	1928	1928	1928	0
425	20241218	142200	37884655	1928	1928	1928	1928	0
426	20241218	142100	37884655	1928	1928	1928	1928	0
427	20241218	142000	37884655	1928	1928	1928	1928	0
428	20241218	141900	37884655	1928	1928	1928	1928	0
429	20241218	141800	37884655	1928	1928	1928	1928	1
430	20241218	141700	37882727	1945	1945	1945	1945	0
431	20241218	141600	37882727	1945	1945	1945	1945	0
432	20241218	141500	37882727	1945	1945	1945	1945	0
433	20241218	141400	37882727	1945	1945	1945	1945	0
434	20241218	141300	37882727	1945	1945	1945	1945	0
435	20241218	141200	37882727	1945	1945	1945	1945	1
436	20241218	141100	37880782	1928	1928	1928	1928	0
437	20241218	141000	37880782	1928	1958	1958	1928	1012
438	20241218	140900	35929235	1960	1960	1960	1960	1
439	20241218	140800	35927275	1925	1925	1925	1925	0
440	20241218	140700	35927275	1925	1925	1925	1925	0
441	20241218	140600	35927275	1925	1925	1925	1925	0
442	20241218	140500	35927275	1925	1925	1925	1925	0
443	20241218	140400	35927275	1925	1925	1925	1925	0
444	20241218	140300	35927275	1925	1925	1925	1925	512
445	20241218	140200	34941675	1964	1964	1964	1964	0
446	20241218	140100	34941675	1964	1964	1964	1964	0
447	20241218	140000	34941675	1964	1964	1964	1964	0
448	20241218	135900	34941675	1964	1964	1964	1964	0
449	20241218	135800	34941675	1964	1964	1964	1964	0
450	20241218	135700	34941675	1964	1964	1964	1964	0
451	20241218	135600	34941675	1964	1964	1964	1964	0
452	20241218	135500	34941675	1964	1958	1964	1958	403
453	20241218	135400	34151559	1960	1960	1960	1960	1
454	20241218	135300	34149599	1911	1951	1951	1909	4272
455	20241218	135200	25942984	1951	1951	1951	1951	0
456	20241218	135100	25942984	1951	1951	1951	1951	0
457	20241218	135000	25942984	1951	1951	1951	1951	0
458	20241218	134900	25942984	1951	1951	1951	1951	0
459	20241218	134800	25942984	1951	1951	1951	1951	0
460	20241218	134700	25942984	1951	1951	1951	1951	0
461	20241218	134600	25942984	1951	1951	1951	1951	0
462	20241218	134500	25942984	1951	1951	1951	1951	0
463	20241218	134400	25942984	1951	1951	1951	1951	0
464	20241218	134300	25942984	1951	1951	1951	1951	0
465	20241218	134200	25942984	1951	1951	1951	1951	0
466	20241218	134100	25942984	1951	1951	1951	1951	0
467	20241218	134000	25942984	1951	1951	1951	1951	0
468	20241218	133900	25942984	1951	1951	1951	1951	0
469	20241218	133800	25942984	1951	1951	1951	1951	0
470	20241218	133700	25942984	1951	1951	1951	1951	0
471	20241218	133600	25942984	1951	1951	1951	1951	0
472	20241218	133500	25942984	1951	1951	1951	1951	0
473	20241218	133400	25942984	1951	1951	1951	1951	0
474	20241218	133300	25942984	1951	1951	1951	1951	0
475	20241218	133200	25942984	1951	1951	1951	1951	0
476	20241218	133100	25942984	1951	1951	1951	1951	0
477	20241218	133000	25942984	1951	1951	1951	1951	0
478	20241218	132900	25942984	1951	1951	1951	1951	0
479	20241218	132800	25942984	1951	1951	1951	1951	0
480	20241218	132700	25942984	1951	1951	1951	1951	0
481	20241218	132600	25942984	1951	1951	1951	1951	0
482	20241218	132500	25942984	1951	1951	1951	1951	0
483	20241218	132400	25942984	1951	1951	1951	1951	0
484	20241218	132300	25942984	1951	1951	1951	1951	0
485	20241218	132200	25942984	1951	1951	1951	1951	0
486	20241218	132100	25942984	1951	1951	1951	1951	0
487	20241218	132000	25942984	1951	1951	1951	1951	0
488	20241218	131900	25942984	1951	1951	1951	1951	0
489	20241218	131800	25942984	1951	1951	1951	1951	0
490	20241218	131700	25942984	1951	1953	1953	1951	585
491	20241218	131600	24801057	1967	1967	1967	1967	0
492	20241218	131500	24801057	1967	1967	1967	1967	0
493	20241218	131400	24801057	1967	1967	1967	1967	0
494	20241218	131300	24801057	1967	1967	1967	1967	0
495	20241218	131200	24801057	1967	1967	1967	1967	0
496	20241218	131100	24801057	1967	1967	1967	1967	0
497	20241218	131000	24801057	1967	1967	1967	1967	0
498	20241218	130900	24801057	1967	1967	1967	1967	0
499	20241218	130800	24801057	1967	1967	1967	1967	0
500	20241218	130700	24801057	1967	1967	1967	1967	0
501	20241218	130600	24801057	1967	1967	1967	1967	0
502	20241218	130500	24801057	1967	1967	1967	1967	0
503	20241218	130400	24801057	1967	1967	1967	1967	93
504	20241218	130300	24618126	1967	1967	1967	1967	0
505	20241218	130200	24618126	1967	1967	1967	1967	1
506	20241218	130100	24616159	1951	1951	1951	1951	0
507	20241218	130000	24616159	1951	1951	1951	1951	0
508	20241218	125900	24616159	1951	1951	1951	1951	0
509	20241218	125800	24616159	1951	1951	1951	1951	0
510	20241218	125700	24616159	1951	1951	1951	1951	0
511	20241218	125600	24616159	1951	1951	1951	1951	0
512	20241218	125500	24616159	1951	1951	1951	1951	0
513	20241218	125400	24616159	1951	1951	1951	1951	0
514	20241218	125300	24616159	1951	1951	1951	1951	0
515	20241218	125200	24616159	1951	1951	1951	1951	0
516	20241218	125100	24616159	1951	1951	1951	1951	0
517	20241218	125000	24616159	1951	1951	1951	1951	0
518	20241218	124900	24616159	1951	1951	1951	1951	0
519	20241218	124800	24616159	1951	1951	1951	1951	0
520	20241218	124700	24616159	1951	1951	1951	1951	0
521	20241218	124600	24616159	1951	1951	1951	1951	0
522	20241218	124500	24616159	1951	1951	1951	1951	0
523	20241218	124400	24616159	1951	1953	1953	1951	100
524	20241218	124300	24420999	1965	1965	1965	1965	10
525	20241218	124200	24401349	1968	1968	1968	1968	211
526	20241218	124100	23986101	1968	1968	1968	1968	0
527	20241218	124000	23986101	1968	1968	1968	1968	0
528	20241218	123900	23986101	1968	1968	1968	1968	0
529	20241218	123800	23986101	1968	1968	1968	1968	0
530	20241218	123700	23986101	1968	1968	1968	1968	0
531	20241218	123600	23986101	1968	1968	1968	1968	0
532	20241218	123500	23986101	1968	1968	1968	1968	0
533	20241218	123400	23986101	1968	1968	1968	1968	0
534	20241218	123300	23986101	1968	1968	1968	1968	0
535	20241218	123200	23986101	1968	1968	1968	1968	0
536	20241218	123100	23986101	1968	1968	1968	1968	109
537	20241218	123000	23771589	1968	1968	1968	1968	0
538	20241218	122900	23771589	1968	1968	1968	1968	0
539	20241218	122800	23771589	1968	1968	1968	1968	0
540	20241218	122700	23771589	1968	1968	1968	1968	0
541	20241218	122600	23771589	1968	1968	1968	1968	0
542	20241218	122500	23771589	1968	1968	1968	1968	0
543	20241218	122400	23771589	1968	1968	1968	1968	0
544	20241218	122300	23771589	1968	1968	1968	1968	0
545	20241218	122200	23771589	1968	1968	1968	1968	50
546	20241218	122100	23673189	1968	1968	1968	1968	20
547	20241218	122000	23633829	1968	1968	1968	1968	0
548	20241218	121900	23633829	1968	1968	1968	1968	0
549	20241218	121800	23633829	1968	1968	1968	1968	0
550	20241218	121700	23633829	1968	1968	1968	1968	1
551	20241218	121600	23631861	1952	1952	1952	1952	0
552	20241218	121500	23631861	1952	1952	1952	1952	0
553	20241218	121400	23631861	1952	1952	1952	1952	20
554	20241218	121300	23592821	1969	1969	1969	1969	507
555	20241218	121200	22594538	1969	1969	1969	1969	0
556	20241218	121100	22594538	1969	1969	1969	1969	0
557	20241218	121000	22594538	1969	1969	1969	1969	0
558	20241218	120900	22594538	1969	1969	1969	1969	0
559	20241218	120800	22594538	1969	1969	1969	1969	0
560	20241218	120700	22594538	1969	1969	1969	1969	0
561	20241218	120600	22594538	1969	1969	1969	1969	0
562	20241218	120500	22594538	1969	1969	1969	1969	1
563	20241218	120400	22592569	1951	1951	1951	1951	0
564	20241218	120300	22592569	1951	1951	1951	1951	0
565	20241218	120200	22592569	1951	1951	1951	1951	0
566	20241218	120100	22592569	1951	1951	1951	1951	0
567	20241218	120000	22592569	1951	1951	1951	1951	0
568	20241218	115900	22592569	1951	1951	1951	1951	3
569	20241218	115800	22586716	1969	1969	1969	1969	10
570	20241218	115700	22567026	1969	1969	1969	1969	0
571	20241218	115600	22567026	1969	1969	1969	1969	0
572	20241218	115500	22567026	1969	1969	1969	1969	0
573	20241218	115400	22567026	1969	1969	1969	1969	0
574	20241218	115300	22567026	1969	1969	1969	1969	0
575	20241218	115200	22567026	1969	1969	1969	1969	0
576	20241218	115100	22567026	1969	1969	1969	1969	0
577	20241218	115000	22567026	1969	1969	1969	1969	0
578	20241218	114900	22567026	1969	1968	1969	1968	12
579	20241218	114800	22543409	1952	1952	1952	1952	0
580	20241218	114700	22543409	1952	1952	1952	1952	0
581	20241218	114600	22543409	1952	1952	1952	1952	0
582	20241218	114500	22543409	1952	1952	1952	1952	0
583	20241218	114400	22543409	1952	1952	1952	1952	0
584	20241218	114300	22543409	1952	1952	1952	1952	0
585	20241218	114200	22543409	1952	1952	1952	1952	0
586	20241218	114100	22543409	1952	1952	1952	1952	37
587	20241218	114000	22471185	1971	1971	1971	1971	0
588	20241218	113900	22471185	1971	1971	1971	1971	0
589	20241218	113800	22471185	1971	1971	1971	1971	0
590	20241218	113700	22471185	1971	1971	1971	1971	0
591	20241218	113600	22471185	1971	1971	1971	1971	10
592	20241218	113500	22451475	1972	1972	1972	1972	0
593	20241218	113400	22451475	1972	1972	1972	1972	0
594	20241218	113300	22451475	1972	1972	1972	1972	0
595	20241218	113200	22451475	1972	1972	1972	1972	0
596	20241218	113100	22451475	1972	1972	1972	1972	0
597	20241218	113000	22451475	1972	1972	1972	1972	0
598	20241218	112900	22451475	1972	1972	1972	1972	0
599	20241218	112800	22451475	1972	1972	1972	1972	0
600	20241218	112700	22451475	1972	1972	1972	1972	0
601	20241218	112600	22451475	1972	1972	1972	1972	0
602	20241218	112500	22451475	1972	1972	1972	1972	0
603	20241218	112400	22451475	1972	1972	1972	1972	0
604	20241218	112300	22451475	1972	1972	1972	1972	0
605	20241218	112200	22451475	1972	1972	1972	1972	0
606	20241218	112100	22451475	1972	1972	1972	1972	0
607	20241218	112000	22451475	1972	1972	1972	1972	0
608	20241218	111900	22451475	1972	1972	1972	1972	0
609	20241218	111800	22451475	1972	1972	1972	1972	0
610	20241218	111700	22451475	1972	1972	1972	1972	0
611	20241218	111600	22451475	1972	1972	1972	1972	0
612	20241218	111500	22451475	1972	1972	1972	1972	0
613	20241218	111400	22451475	1972	1972	1972	1972	0
614	20241218	111300	22451475	1972	1972	1972	1972	0
615	20241218	111200	22451475	1972	1972	1972	1972	0
616	20241218	111100	22451475	1972	1972	1972	1972	0
617	20241218	111000	22451475	1972	1972	1972	1972	0
618	20241218	110900	22451475	1972	1972	1972	1972	0
619	20241218	110800	22451475	1972	1972	1972	1972	0
620	20241218	110700	22451475	1972	1972	1972	1972	0
621	20241218	110600	22451475	1972	1972	1972	1972	0
622	20241218	110500	22451475	1972	1972	1972	1972	155
623	20241218	110400	22145815	1972	1972	1972	1972	0
624	20241218	110300	22145815	1972	1972	1972	1972	0
625	20241218	110200	22145815	1972	1972	1972	1972	0
626	20241218	110100	22145815	1972	1972	1972	1972	0
627	20241218	110000	22145815	1972	1972	1972	1972	0
628	20241218	105900	22145815	1972	1972	1972	1972	0
629	20241218	105800	22145815	1972	1972	1972	1972	0
630	20241218	105700	22145815	1972	1972	1972	1972	0
631	20241218	105600	22145815	1972	1972	1972	1972	0
632	20241218	105500	22145815	1972	1972	1972	1972	0
633	20241218	105400	22145815	1972	1972	1972	1972	0
634	20241218	105300	22145815	1972	1972	1972	1972	0
635	20241218	105200	22145815	1972	1951	1972	1951	26
636	20241218	105100	22095068	1951	1951	1951	1951	0
637	20241218	105000	22095068	1951	1951	1951	1951	9
638	20241218	104900	22077509	1951	1951	1951	1951	0
639	20241218	104800	22077509	1951	1951	1951	1951	0
640	20241218	104700	22077509	1951	1951	1951	1951	0
641	20241218	104600	22077509	1951	1951	1951	1951	0
642	20241218	104500	22077509	1951	1951	1951	1951	424
643	20241218	104400	21250285	1951	1951	1951	1951	0
644	20241218	104300	21250285	1951	1950	1951	1950	649
645	20241218	104200	19984120	1975	1975	1975	1975	0
646	20241218	104100	19984120	1975	1975	1975	1975	0
647	20241218	104000	19984120	1975	1975	1975	1975	50
648	20241218	103900	19885370	1975	1975	1975	1975	0
649	20241218	103800	19885370	1975	1975	1975	1975	90
650	20241218	103700	19707620	1975	1975	1975	1975	0
651	20241218	103600	19707620	1975	1975	1975	1975	1
652	20241218	103500	19705645	1949	1949	1949	1949	24
653	20241218	103400	19658869	1976	1976	1976	1976	0
654	20241218	103300	19658869	1976	1971	1976	1971	18
655	20241218	103200	19623381	1948	1948	1948	1948	0
656	20241218	103100	19623381	1948	1948	1948	1948	0
657	20241218	103000	19623381	1948	1948	1948	1948	16
658	20241218	102900	19592213	1949	1949	1949	1949	0
659	20241218	102800	19592213	1949	1949	1949	1949	0
660	20241218	102700	19592213	1949	1949	1949	1949	0
661	20241218	102600	19592213	1949	1949	1949	1949	0
662	20241218	102500	19592213	1949	1949	1949	1949	3
663	20241218	102400	19586366	1976	1976	1976	1976	98
664	20241218	102300	19392718	1976	1976	1976	1976	0
665	20241218	102200	19392718	1976	1976	1976	1976	1
666	20241218	102100	19390742	1946	1946	1946	1946	61
667	20241218	102000	19272036	1977	1977	1977	1977	0
668	20241218	101900	19272036	1977	1977	1977	1977	1
669	20241218	101800	19270059	1976	1976	1976	1976	1
670	20241218	101700	19268083	1975	1944	1975	1943	68
671	20241218	101600	19135200	1976	1976	1976	1976	0
672	20241218	101500	19135200	1976	1976	1976	1976	0
673	20241218	101400	19135200	1976	1976	1976	1976	0
674	20241218	101300	19135200	1976	1976	1976	1976	0
675	20241218	101200	19135200	1976	1976	1976	1976	0
676	20241218	101100	19135200	1976	1976	1976	1976	45
677	20241218	101000	19046280	1976	1976	1976	1976	0
678	20241218	100900	19046280	1976	1976	1976	1976	0
679	20241218	100800	19046280	1976	1976	1976	1976	0
680	20241218	100700	19046280	1976	1976	1976	1976	0
681	20241218	100600	19046280	1976	1976	1976	1976	1
682	20241218	100500	19044304	1976	1976	1976	1976	107
683	20241218	100400	18832872	1943	1943	1943	1943	0
684	20241218	100300	18832872	1943	1943	1943	1943	0
685	20241218	100200	18832872	1943	1943	1943	1943	0
686	20241218	100100	18832872	1943	1943	1943	1943	0
687	20241218	100000	18832872	1943	1943	1943	1943	135
688	20241218	095900	18570567	1943	1943	1943	1943	0
689	20241218	095800	18570567	1943	1943	1943	1943	0
690	20241218	095700	18570567	1943	1943	1943	1943	1
691	20241218	095600	18568624	1976	1976	1976	1976	0
692	20241218	095500	18568624	1976	1976	1976	1976	1
693	20241218	095400	18566648	1943	1943	1943	1943	0
694	20241218	095300	18566648	1943	1943	1943	1943	0
695	20241218	095200	18566648	1943	1943	1943	1943	0
696	20241218	095100	18566648	1943	1943	1943	1943	0
697	20241218	095000	18566648	1943	1943	1943	1943	0
698	20241218	094900	18566648	1943	1943	1943	1943	0
699	20241218	094800	18566648	1943	1943	1943	1943	71
700	20241218	094700	18428695	1976	1976	1976	1976	9
701	20241218	094600	18410911	1976	1976	1976	1976	0
702	20241218	094500	18410911	1976	1976	1976	1976	0
703	20241218	094400	18410911	1976	1976	1976	1976	5
704	20241218	094300	18401031	1976	1976	1976	1976	104
705	20241218	094200	18195527	1976	1941	1976	1941	44
706	20241218	094100	18109598	1977	1977	1977	1977	253
707	20241218	094000	17609417	1976	1976	1976	1976	57
708	20241218	093900	17496785	1977	1977	1977	1977	0
709	20241218	093800	17496785	1977	1977	1977	1977	0
710	20241218	093700	17496785	1977	1977	1977	1977	100
711	20241218	093600	17299085	1977	1976	1977	1976	258
712	20241218	093500	16789027	1976	1945	1976	1941	21
713	20241218	093400	16748201	1945	1945	1945	1945	1
714	20241218	093300	16746256	1977	1977	1977	1977	0
715	20241218	093200	16746256	1977	1977	1977	1977	0
716	20241218	093100	16746256	1977	1977	1977	1977	0
717	20241218	093000	16746256	1977	1977	1977	1977	4
718	20241218	092900	16738348	1978	1978	1978	1978	0
719	20241218	092800	16738348	1978	1978	1978	1978	0
720	20241218	092700	16738348	1978	1977	1978	1977	1069
721	20241218	092600	14623935	1977	1977	1977	1977	32
722	20241218	092500	14560671	1977	1970	1977	1970	107
723	20241218	092400	14349874	1968	1968	1968	1968	0
724	20241218	092300	14349874	1968	1968	1968	1968	0
725	20241218	092200	14349874	1968	1968	1968	1968	0
726	20241218	092100	14349874	1968	1966	1968	1966	2901
727	20241218	092000	8643246	1964	1958	1964	1930	1516
728	20241218	091900	5668956	1925	1925	1925	1925	3
729	20241218	091800	5663181	1921	1921	1921	1921	0
730	20241218	091700	5663181	1921	1921	1921	1921	0
731	20241218	091600	5663181	1921	1921	1921	1921	0
732	20241218	091500	5663181	1921	1921	1921	1921	0
733	20241218	091400	5663181	1921	1921	1921	1921	0
734	20241218	091300	5663181	1921	1922	1922	1921	100
735	20241218	091200	5471062	1922	1922	1922	1922	0
736	20241218	091100	5471062	1922	1922	1922	1922	500
737	20241218	091000	4510062	1920	1920	1920	1920	0
738	20241218	090900	4510062	1920	1920	1920	1920	0
739	20241218	090800	4510062	1920	1920	1920	1920	100
740	20241218	090700	4318062	1916	1916	1916	1916	0
741	20241218	090600	4318062	1916	1916	1916	1916	0
742	20241218	090500	4318062	1916	1916	1916	1916	5
743	20241218	090400	4308482	1914	1914	1914	1914	0
744	20241218	090300	4308482	1914	1944	1944	1905	1101
745	20241218	090200	2201358	1944	1944	1944	1944	4
746	20241218	090100	2193582	1944	1944	1944	1944	100
747	20241218	090000	1999182	1966	1968	1968	1966	1016