KissMeData/205100/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	204000	973634479	1942	1942	1942	1942	13748
3	20241218	203900	973634479	1942	1942	1942	1942	0
4	20241218	203800	973634479	1942	1942	1942	1942	0
5	20241218	203700	973634479	1942	1942	1942	1942	0
6	20241218	203600	973634479	1942	1942	1942	1942	0
7	20241218	203500	973634479	1942	1942	1942	1942	0
8	20241218	203400	973634479	1942	1942	1942	1942	0
9	20241218	203300	973634479	1942	1942	1942	1942	0
10	20241218	203200	973634479	1942	1942	1942	1942	0
11	20241218	203100	973634479	1942	1942	1942	1942	0
12	20241218	203000	973634479	1942	1942	1942	1942	0
13	20241218	202900	973634479	1942	1942	1942	1942	0
14	20241218	202800	973634479	1942	1942	1942	1942	0
15	20241218	202700	973634479	1942	1942	1942	1942	0
16	20241218	202600	973634479	1942	1942	1942	1942	0
17	20241218	202500	973634479	1942	1942	1942	1942	0
18	20241218	202400	973634479	1942	1942	1942	1942	0
19	20241218	202300	973634479	1942	1942	1942	1942	0
20	20241218	202200	973634479	1942	1942	1942	1942	0
21	20241218	202100	973634479	1942	1942	1942	1942	0
22	20241218	202000	973634479	1942	1942	1942	1942	0
23	20241218	201900	973634479	1942	1942	1942	1942	0
24	20241218	201800	973634479	1942	1942	1942	1942	0
25	20241218	201700	973634479	1942	1942	1942	1942	0
26	20241218	201600	973634479	1942	1942	1942	1942	0
27	20241218	201500	973634479	1942	1942	1942	1942	0
28	20241218	201400	973634479	1942	1942	1942	1942	0
29	20241218	201300	973634479	1942	1942	1942	1942	0
30	20241218	201200	973634479	1942	1942	1942	1942	0
31	20241218	201100	973634479	1942	1942	1942	1942	0
32	20241218	201000	973634479	1942	1942	1942	1942	13748
33	20241218	200900	973634479	1942	1942	1942	1942	0
34	20241218	200800	973634479	1942	1942	1942	1942	0
35	20241218	200700	973634479	1942	1942	1942	1942	0
36	20241218	200600	973634479	1942	1942	1942	1942	0
37	20241218	200500	973634479	1942	1942	1942	1942	0
38	20241218	200400	973634479	1942	1942	1942	1942	0
39	20241218	200300	973634479	1942	1942	1942	1942	0
40	20241218	200200	973634479	1942	1942	1942	1942	0
41	20241218	200100	973634479	1942	1942	1942	1942	0
42	20241218	200000	973634479	1942	1942	1942	1942	0
43	20241218	195900	973634479	1942	1942	1942	1942	0
44	20241218	195800	973634479	1942	1942	1942	1942	0
45	20241218	195700	973634479	1942	1942	1942	1942	0
46	20241218	195600	973634479	1942	1942	1942	1942	0
47	20241218	195500	973634479	1942	1942	1942	1942	0
48	20241218	195400	973634479	1942	1942	1942	1942	0
49	20241218	195300	973634479	1942	1942	1942	1942	0
50	20241218	195200	973634479	1942	1942	1942	1942	0
51	20241218	195100	973634479	1942	1942	1942	1942	0
52	20241218	195000	973634479	1942	1942	1942	1942	0
53	20241218	194900	973634479	1942	1942	1942	1942	0
54	20241218	194800	973634479	1942	1942	1942	1942	0
55	20241218	194700	973634479	1942	1942	1942	1942	0
56	20241218	194600	973634479	1942	1942	1942	1942	0
57	20241218	194500	973634479	1942	1942	1942	1942	0
58	20241218	194400	973634479	1942	1942	1942	1942	0
59	20241218	194300	973634479	1942	1942	1942	1942	0
60	20241218	194200	973634479	1942	1942	1942	1942	0
61	20241218	194100	973634479	1942	1942	1942	1942	0
62	20241218	194000	973634479	1942	1942	1942	1942	13748
63	20241218	193900	973634479	1942	1942	1942	1942	0
64	20241218	193800	973634479	1942	1942	1942	1942	0
65	20241218	193700	973634479	1942	1942	1942	1942	0
66	20241218	193600	973634479	1942	1942	1942	1942	0
67	20241218	193500	973634479	1942	1942	1942	1942	0
68	20241218	193400	973634479	1942	1942	1942	1942	0
69	20241218	193300	973634479	1942	1942	1942	1942	0
70	20241218	193200	973634479	1942	1942	1942	1942	0
71	20241218	193100	973634479	1942	1942	1942	1942	0
72	20241218	193000	973634479	1942	1942	1942	1942	0
73	20241218	192900	973634479	1942	1942	1942	1942	0
74	20241218	192800	973634479	1942	1942	1942	1942	0
75	20241218	192700	973634479	1942	1942	1942	1942	0
76	20241218	192600	973634479	1942	1942	1942	1942	0
77	20241218	192500	973634479	1942	1942	1942	1942	0
78	20241218	192400	973634479	1942	1942	1942	1942	0
79	20241218	192300	973634479	1942	1942	1942	1942	0
80	20241218	192200	973634479	1942	1942	1942	1942	0
81	20241218	192100	973634479	1942	1942	1942	1942	0
82	20241218	192000	973634479	1942	1942	1942	1942	0
83	20241218	191900	973634479	1942	1942	1942	1942	0
84	20241218	191800	973634479	1942	1942	1942	1942	0
85	20241218	191700	973634479	1942	1942	1942	1942	0
86	20241218	191600	973634479	1942	1942	1942	1942	0
87	20241218	191500	973634479	1942	1942	1942	1942	0
88	20241218	191400	973634479	1942	1942	1942	1942	0
89	20241218	191300	973634479	1942	1942	1942	1942	0
90	20241218	191200	973634479	1942	1942	1942	1942	0
91	20241218	191100	973634479	1942	1942	1942	1942	0
92	20241218	191000	973634479	1942	1942	1942	1942	13748
93	20241218	190900	973634479	1942	1942	1942	1942	0
94	20241218	190800	973634479	1942	1942	1942	1942	0
95	20241218	190700	973634479	1942	1942	1942	1942	0
96	20241218	190600	973634479	1942	1942	1942	1942	0
97	20241218	190500	973634479	1942	1942	1942	1942	0
98	20241218	190400	973634479	1942	1942	1942	1942	0
99	20241218	190300	973634479	1942	1942	1942	1942	0
100	20241218	190200	973634479	1942	1942	1942	1942	0
101	20241218	190100	973634479	1942	1942	1942	1942	0
102	20241218	190000	973634479	1942	1942	1942	1942	0
103	20241218	185900	973634479	1942	1942	1942	1942	0
104	20241218	185800	973634479	1942	1942	1942	1942	0
105	20241218	185700	973634479	1942	1942	1942	1942	0
106	20241218	185600	973634479	1942	1942	1942	1942	0
107	20241218	185500	973634479	1942	1942	1942	1942	0
108	20241218	185400	973634479	1942	1942	1942	1942	0
109	20241218	185300	973634479	1942	1942	1942	1942	0
110	20241218	185200	973634479	1942	1942	1942	1942	0
111	20241218	185100	973634479	1942	1942	1942	1942	0
112	20241218	185000	973634479	1942	1942	1942	1942	0
113	20241218	184900	973634479	1942	1942	1942	1942	0
114	20241218	184800	973634479	1942	1942	1942	1942	0
115	20241218	184700	973634479	1942	1942	1942	1942	0
116	20241218	184600	973634479	1942	1942	1942	1942	0
117	20241218	184500	973634479	1942	1942	1942	1942	0
118	20241218	184400	973634479	1942	1942	1942	1942	0
119	20241218	184300	973634479	1942	1942	1942	1942	0
120	20241218	184200	973634479	1942	1942	1942	1942	0
121	20241218	184100	973634479	1942	1942	1942	1942	0
122	20241218	184000	973634479	1942	1942	1942	1942	13748
123	20241218	183900	973634479	1942	1942	1942	1942	0
124	20241218	183800	973634479	1942	1942	1942	1942	0
125	20241218	183700	973634479	1942	1942	1942	1942	0
126	20241218	183600	973634479	1942	1942	1942	1942	0
127	20241218	183500	973634479	1942	1942	1942	1942	0
128	20241218	183400	973634479	1942	1942	1942	1942	0
129	20241218	183300	973634479	1942	1942	1942	1942	0
130	20241218	183200	973634479	1942	1942	1942	1942	0
131	20241218	183100	973634479	1942	1942	1942	1942	0
132	20241218	183000	973634479	1942	1942	1942	1942	0
133	20241218	182900	973634479	1942	1942	1942	1942	0
134	20241218	182800	973634479	1942	1942	1942	1942	0
135	20241218	182700	973634479	1942	1942	1942	1942	0
136	20241218	182600	973634479	1942	1942	1942	1942	0
137	20241218	182500	973634479	1942	1942	1942	1942	0
138	20241218	182400	973634479	1942	1942	1942	1942	0
139	20241218	182300	973634479	1942	1942	1942	1942	0
140	20241218	182200	973634479	1942	1942	1942	1942	0
141	20241218	182100	973634479	1942	1942	1942	1942	0
142	20241218	182000	973634479	1942	1942	1942	1942	0
143	20241218	181900	973634479	1942	1942	1942	1942	0
144	20241218	181800	973634479	1942	1942	1942	1942	0
145	20241218	181700	973634479	1942	1942	1942	1942	0
146	20241218	181600	973634479	1942	1942	1942	1942	0
147	20241218	181500	973634479	1942	1942	1942	1942	0
148	20241218	181400	973634479	1942	1942	1942	1942	0
149	20241218	181300	973634479	1942	1942	1942	1942	0
150	20241218	181200	973634479	1942	1942	1942	1942	0
151	20241218	181100	973634479	1942	1942	1942	1942	0
152	20241218	181000	973634479	1942	1942	1942	1942	13748
153	20241218	180900	973634479	1942	1942	1942	1942	0
154	20241218	180800	973634479	1942	1942	1942	1942	0
155	20241218	180700	973634479	1942	1942	1942	1942	0
156	20241218	180600	973634479	1942	1942	1942	1942	0
157	20241218	180500	973634479	1942	1942	1942	1942	0
158	20241218	180400	973634479	1942	1942	1942	1942	0
159	20241218	180300	973634479	1942	1942	1942	1942	0
160	20241218	180200	973634479	1942	1942	1942	1942	0
161	20241218	180100	973634479	1942	1942	1942	1942	0
162	20241218	180000	973634479	1942	1942	1942	1942	0
163	20241218	175900	973634479	1942	1942	1942	1942	0
164	20241218	175800	973634479	1942	1942	1942	1942	0
165	20241218	175700	973634479	1942	1942	1942	1942	0
166	20241218	175600	973634479	1942	1942	1942	1942	0
167	20241218	175500	973634479	1942	1942	1942	1942	0
168	20241218	175400	973634479	1942	1942	1942	1942	0
169	20241218	175300	973634479	1942	1942	1942	1942	0
170	20241218	175200	973634479	1942	1942	1942	1942	0
171	20241218	175100	973634479	1942	1942	1942	1942	0
172	20241218	175000	973634479	1942	1942	1942	1942	0
173	20241218	174900	973634479	1942	1942	1942	1942	0
174	20241218	174800	973634479	1942	1942	1942	1942	0
175	20241218	174700	973634479	1942	1942	1942	1942	0
176	20241218	174600	973634479	1942	1942	1942	1942	0
177	20241218	174500	973634479	1942	1942	1942	1942	0
178	20241218	174400	973634479	1942	1942	1942	1942	0
179	20241218	174300	973634479	1942	1942	1942	1942	0
180	20241218	174200	973634479	1942	1942	1942	1942	0
181	20241218	174100	973634479	1942	1942	1942	1942	0
182	20241218	174000	973634479	1942	1942	1942	1942	13748
183	20241218	173900	973634479	1942	1942	1942	1942	0
184	20241218	173800	973634479	1942	1942	1942	1942	0
185	20241218	173700	973634479	1942	1942	1942	1942	0
186	20241218	173600	973634479	1942	1942	1942	1942	0
187	20241218	173500	973634479	1942	1942	1942	1942	0
188	20241218	173400	973634479	1942	1942	1942	1942	0
189	20241218	173300	973634479	1942	1942	1942	1942	0
190	20241218	173200	973634479	1942	1942	1942	1942	0
191	20241218	173100	973634479	1942	1942	1942	1942	0
192	20241218	173000	973634479	1942	1942	1942	1942	0
193	20241218	172900	973634479	1942	1942	1942	1942	0
194	20241218	172800	973634479	1942	1942	1942	1942	0
195	20241218	172700	973634479	1942	1942	1942	1942	0
196	20241218	172600	973634479	1942	1942	1942	1942	0
197	20241218	172500	973634479	1942	1942	1942	1942	0
198	20241218	172400	973634479	1942	1942	1942	1942	0
199	20241218	172300	973634479	1942	1942	1942	1942	0
200	20241218	172200	973634479	1942	1942	1942	1942	0
201	20241218	172100	973634479	1942	1942	1942	1942	0
202	20241218	172000	973634479	1942	1942	1942	1942	0
203	20241218	171900	973634479	1942	1942	1942	1942	0
204	20241218	171800	973634479	1942	1942	1942	1942	0
205	20241218	171700	973634479	1942	1942	1942	1942	0
206	20241218	171600	973634479	1942	1942	1942	1942	0
207	20241218	171500	973634479	1942	1942	1942	1942	0
208	20241218	171400	973634479	1942	1942	1942	1942	0
209	20241218	171300	973634479	1942	1942	1942	1942	0
210	20241218	171200	973634479	1942	1942	1942	1942	0
211	20241218	171100	973634479	1942	1942	1942	1942	0
212	20241218	171000	973634479	1942	1942	1942	1942	13748
213	20241218	170900	973634479	1942	1942	1942	1942	0
214	20241218	170800	973634479	1942	1942	1942	1942	0
215	20241218	170700	973634479	1942	1942	1942	1942	0
216	20241218	170600	973634479	1942	1942	1942	1942	0
217	20241218	170500	973634479	1942	1942	1942	1942	0
218	20241218	170400	973634479	1942	1942	1942	1942	0
219	20241218	170300	973634479	1942	1942	1942	1942	0
220	20241218	170200	973634479	1942	1942	1942	1942	0
221	20241218	170100	973634479	1942	1942	1942	1942	0
222	20241218	170000	973634479	1942	1942	1942	1942	0
223	20241218	165900	973634479	1942	1942	1942	1942	0
224	20241218	165800	973634479	1942	1942	1942	1942	0
225	20241218	165700	973634479	1942	1942	1942	1942	0
226	20241218	165600	973634479	1942	1942	1942	1942	0
227	20241218	165500	973634479	1942	1942	1942	1942	0
228	20241218	165400	973634479	1942	1942	1942	1942	0
229	20241218	165300	973634479	1942	1942	1942	1942	0
230	20241218	165200	973634479	1942	1942	1942	1942	0
231	20241218	165100	973634479	1942	1942	1942	1942	0
232	20241218	165000	973634479	1942	1942	1942	1942	0
233	20241218	164900	973634479	1942	1942	1942	1942	0
234	20241218	164800	973634479	1942	1942	1942	1942	0
235	20241218	164700	973634479	1942	1942	1942	1942	0
236	20241218	164600	973634479	1942	1942	1942	1942	0
237	20241218	164500	973634479	1942	1942	1942	1942	0
238	20241218	164400	973634479	1942	1942	1942	1942	0
239	20241218	164300	973634479	1942	1942	1942	1942	0
240	20241218	164200	973634479	1942	1942	1942	1942	0
241	20241218	164100	973634479	1942	1942	1942	1942	0
242	20241218	164000	973634479	1942	1942	1942	1942	13748
243	20241218	163900	973634479	1942	1942	1942	1942	0
244	20241218	163800	973634479	1942	1942	1942	1942	0
245	20241218	163700	973634479	1942	1942	1942	1942	0
246	20241218	163600	973634479	1942	1942	1942	1942	0
247	20241218	163500	973634479	1942	1942	1942	1942	0
248	20241218	163400	973634479	1942	1942	1942	1942	0
249	20241218	163300	973634479	1942	1942	1942	1942	0
250	20241218	163200	973634479	1942	1942	1942	1942	0
251	20241218	163100	973634479	1942	1942	1942	1942	0
252	20241218	163000	973634479	1942	1942	1942	1942	0
253	20241218	162900	973634479	1942	1942	1942	1942	0
254	20241218	162800	973634479	1942	1942	1942	1942	0
255	20241218	162700	973634479	1942	1942	1942	1942	0
256	20241218	162600	973634479	1942	1942	1942	1942	0
257	20241218	162500	973634479	1942	1942	1942	1942	0
258	20241218	162400	973634479	1942	1942	1942	1942	0
259	20241218	162300	973634479	1942	1942	1942	1942	0
260	20241218	162200	973634479	1942	1942	1942	1942	0
261	20241218	162100	973634479	1942	1942	1942	1942	0
262	20241218	162000	973634479	1942	1942	1942	1942	0
263	20241218	161900	973634479	1942	1942	1942	1942	0
264	20241218	161800	973634479	1942	1942	1942	1942	0
265	20241218	161700	973634479	1942	1942	1942	1942	0
266	20241218	161600	973634479	1942	1942	1942	1942	0
267	20241218	161500	973634479	1942	1942	1942	1942	0
268	20241218	161400	973634479	1942	1942	1942	1942	0
269	20241218	161300	973634479	1942	1942	1942	1942	0
270	20241218	161200	973634479	1942	1942	1942	1942	0
271	20241218	161100	973634479	1942	1942	1942	1942	0
272	20241218	161000	973634479	1942	1942	1942	1942	13748
273	20241218	160900	973634479	1942	1942	1942	1942	0
274	20241218	160800	973634479	1942	1942	1942	1942	0
275	20241218	160700	973634479	1942	1942	1942	1942	0
276	20241218	160600	973634479	1942	1942	1942	1942	0
277	20241218	160500	973634479	1942	1942	1942	1942	0
278	20241218	160400	973634479	1942	1942	1942	1942	0
279	20241218	160300	973634479	1942	1942	1942	1942	0
280	20241218	160200	973634479	1942	1942	1942	1942	0
281	20241218	160100	973634479	1942	1942	1942	1942	0
282	20241218	160000	973634479	1942	1942	1942	1942	0
283	20241218	155900	973634479	1942	1942	1942	1942	0
284	20241218	155800	973634479	1942	1942	1942	1942	0
285	20241218	155700	973634479	1942	1942	1942	1942	0
286	20241218	155600	973634479	1942	1942	1942	1942	0
287	20241218	155500	973634479	1942	1942	1942	1942	0
288	20241218	155400	973634479	1942	1942	1942	1942	0
289	20241218	155300	973634479	1942	1942	1942	1942	0
290	20241218	155200	973634479	1942	1942	1942	1942	0
291	20241218	155100	973634479	1942	1942	1942	1942	0
292	20241218	155000	973634479	1942	1942	1942	1942	0
293	20241218	154900	973634479	1942	1942	1942	1942	0
294	20241218	154800	973634479	1942	1942	1942	1942	0
295	20241218	154700	973634479	1942	1942	1942	1942	0
296	20241218	154600	973634479	1942	1942	1942	1942	0
297	20241218	154500	973634479	1942	1942	1942	1942	0
298	20241218	154400	973634479	1942	1942	1942	1942	0
299	20241218	154300	973634479	1942	1942	1942	1942	0
300	20241218	154200	973634479	1942	1942	1942	1942	0
301	20241218	154100	973634479	1942	1942	1942	1942	0
302	20241218	154000	973634479	1942	1942	1942	1942	13748
303	20241218	153900	973634479	1942	1942	1942	1942	0
304	20241218	153800	973634479	1942	1942	1942	1942	0
305	20241218	153700	973634479	1942	1942	1942	1942	0
306	20241218	153600	973634479	1942	1942	1942	1942	0
307	20241218	153500	973634479	1942	1942	1942	1942	0
308	20241218	153400	973634479	1942	1942	1942	1942	0
309	20241218	153300	973634479	1942	1942	1942	1942	0
310	20241218	153200	973634479	1942	1942	1942	1942	0
311	20241218	153100	973634479	1942	1942	1942	1942	0
312	20241218	153000	973634479	1942	1942	1942	1942	13748
313	20241218	152900	946935863	1935	1935	1935	1935	0
314	20241218	152800	946935863	1935	1935	1935	1935	0
315	20241218	152700	946935863	1935	1935	1935	1935	0
316	20241218	152600	946935863	1935	1935	1935	1935	0
317	20241218	152500	946935863	1935	1935	1935	1935	0
318	20241218	152400	946935863	1935	1935	1935	1935	0
319	20241218	152300	946935863	1935	1935	1935	1935	0
320	20241218	152200	946935863	1935	1935	1935	1935	0
321	20241218	152100	946935863	1935	1935	1935	1935	0
322	20241218	152000	946935863	1935	1935	1935	1935	0
323	20241218	151900	946935863	1935	1934	1935	1934	2008
324	20241218	151800	943050433	1935	1934	1935	1934	848
325	20241218	151700	941410201	1934	1935	1935	1934	3031
326	20241218	151600	935548245	1934	1935	1936	1934	7355
327	20241218	151500	921312245	1934	1934	1934	1934	0
328	20241218	151400	921312245	1934	1934	1934	1934	300
329	20241218	151300	920732045	1934	1934	1934	1934	1099
330	20241218	151200	918606579	1934	1934	1934	1934	0
331	20241218	151100	918606579	1934	1935	1935	1934	131
332	20241218	151000	918353224	1935	1935	1935	1935	2050
333	20241218	150900	914386474	1935	1935	1935	1935	568
334	20241218	150800	913287394	1936	1936	1936	1935	3041
335	20241218	150700	907401018	1936	1936	1936	1936	1380
336	20241218	150600	904729338	1937	1937	1937	1937	317
337	20241218	150500	904115309	1937	1939	1939	1937	8287
338	20241218	150400	888058786	1939	1939	1939	1939	5247
339	20241218	150300	877884853	1939	1938	1939	1938	3617
340	20241218	150200	870871607	1939	1939	1939	1939	18671
341	20241218	150100	834668538	1940	1940	1940	1939	802
342	20241218	150000	833112860	1939	1939	1939	1939	501
343	20241218	145900	832141421	1939	1940	1941	1939	3059
344	20241218	145800	826208914	1940	1940	1940	1940	44
345	20241218	145700	826123554	1941	1941	1941	1941	0
346	20241218	145600	826123554	1941	1941	1941	1941	0
347	20241218	145500	826123554	1941	1941	1941	1941	0
348	20241218	145400	826123554	1941	1941	1941	1941	1744
349	20241218	145300	822738450	1941	1941	1941	1941	1019
350	20241218	145200	820760571	1939	1939	1939	1939	133
351	20241218	145100	820502684	1938	1939	1939	1938	128
352	20241218	145000	820254493	1939	1941	1941	1939	5236
353	20241218	144900	810101529	1941	1941	1941	1941	1
354	20241218	144800	810099588	1940	1940	1940	1940	0
355	20241218	144700	810099588	1940	1939	1940	1939	1340
356	20241218	144600	807501028	1939	1940	1940	1939	502
357	20241218	144500	806527341	1938	1938	1938	1938	0
358	20241218	144400	806527341	1938	1939	1939	1938	1033
359	20241218	144300	804525238	1940	1940	1940	1940	10
360	20241218	144200	804505838	1941	1941	1941	1941	0
361	20241218	144100	804505838	1941	1941	1941	1941	0
362	20241218	144000	804505838	1941	1941	1941	1941	1482
363	20241218	143900	801629276	1942	1942	1942	1942	129
364	20241218	143800	801378758	1943	1943	1943	1943	0
365	20241218	143700	801378758	1943	1943	1943	1943	9
366	20241218	143600	801361271	1942	1942	1942	1942	0
367	20241218	143500	801361271	1942	1942	1942	1942	234
368	20241218	143400	800906843	1942	1942	1942	1942	0
369	20241218	143300	800906843	1942	1942	1942	1942	495
370	20241218	143200	799945553	1942	1942	1942	1942	396
371	20241218	143100	799176521	1942	1942	1942	1942	500
372	20241218	143000	798205521	1943	1943	1943	1943	2
373	20241218	142900	798201635	1943	1943	1943	1943	19
374	20241218	142800	798164718	1943	1941	1943	1941	650
375	20241218	142700	796901868	1941	1942	1943	1941	4708
376	20241218	142600	787754768	1942	1940	1942	1940	2267
377	20241218	142500	783355974	1941	1941	1941	1941	43
378	20241218	142400	783272511	1943	1943	1943	1943	0
379	20241218	142300	783272511	1943	1943	1943	1943	0
380	20241218	142200	783272511	1943	1943	1943	1943	259
381	20241218	142100	782769274	1945	1944	1945	1944	809
382	20241218	142000	781195846	1944	1943	1944	1943	1932
383	20241218	141900	777440039	1940	1944	1944	1940	213
384	20241218	141800	777026411	1944	1944	1944	1944	1
385	20241218	141700	777024467	1941	1943	1944	1941	1234
386	20241218	141600	774628169	1940	1943	1943	1940	5602
387	20241218	141500	763759983	1943	1943	1943	1943	60
388	20241218	141400	763643403	1942	1942	1942	1942	1412
389	20241218	141300	760901299	1942	1942	1942	1942	800
390	20241218	141200	759347699	1944	1944	1944	1944	0
391	20241218	141100	759347699	1944	1944	1944	1944	0
392	20241218	141000	759347699	1944	1944	1944	1944	25
393	20241218	140900	759299099	1944	1944	1944	1944	0
394	20241218	140800	759299099	1944	1944	1944	1944	0
395	20241218	140700	759299099	1944	1940	1944	1936	10805
396	20241218	140600	738363559	1943	1943	1943	1943	4
397	20241218	140500	738355787	1944	1944	1944	1943	2236
398	20241218	140400	734009102	1939	1939	1939	1939	500
399	20241218	140300	733039602	1945	1940	1945	1940	2871
400	20241218	140200	727462863	1940	1940	1940	1940	1
401	20241218	140100	727460923	1939	1940	1940	1939	5576
402	20241218	140000	716643756	1939	1939	1939	1939	4781
403	20241218	135900	707373397	1938	1938	1938	1938	0
404	20241218	135800	707373397	1938	1938	1940	1938	1509
405	20241218	135700	704448751	1938	1938	1938	1938	4300
406	20241218	135600	696115351	1937	1934	1937	1934	10081
407	20241218	135500	676590762	1932	1932	1932	1932	0
408	20241218	135400	676590762	1932	1932	1932	1932	0
409	20241218	135300	676590762	1932	1932	1932	1932	3869
410	20241218	135200	669115854	1932	1932	1932	1932	20
411	20241218	135100	669077214	1933	1933	1933	1933	20
412	20241218	135000	669038554	1932	1932	1932	1932	0
413	20241218	134900	669038554	1932	1932	1932	1932	0
414	20241218	134800	669038554	1932	1932	1932	1932	100
415	20241218	134700	668845354	1932	1932	1932	1932	0
416	20241218	134600	668845354	1932	1934	1934	1932	2326
417	20241218	134500	664350248	1934	1934	1934	1934	1
418	20241218	134400	664348314	1932	1933	1933	1932	1890
419	20241218	134300	660696831	1932	1932	1932	1932	112
420	20241218	134200	660480447	1932	1932	1932	1931	824
421	20241218	134100	658888499	1932	1933	1933	1932	1004
422	20241218	134000	656948769	1934	1934	1934	1934	0
423	20241218	133900	656948769	1934	1934	1934	1934	0
424	20241218	133800	656948769	1934	1934	1934	1934	101
425	20241218	133700	656753435	1931	1931	1931	1931	0
426	20241218	133600	656753435	1931	1931	1931	1931	0
427	20241218	133500	656753435	1931	1931	1931	1931	0
428	20241218	133400	656753435	1931	1932	1932	1931	3000
429	20241218	133300	650958516	1934	1934	1934	1934	2500
430	20241218	133200	646123516	1932	1932	1932	1932	945
431	20241218	133100	644297776	1932	1933	1933	1932	6450
432	20241218	133000	631832358	1933	1933	1934	1933	2546
433	20241218	132900	626910905	1934	1934	1934	1934	284
434	20241218	132800	626361649	1934	1934	1934	1934	100
435	20241218	132700	626168249	1934	1934	1934	1934	522
436	20241218	132600	625158701	1934	1934	1934	1934	11
437	20241218	132500	625137427	1934	1934	1934	1934	644
438	20241218	132400	623891931	1934	1934	1934	1934	0
439	20241218	132300	623891931	1934	1934	1934	1934	132
440	20241218	132200	623636643	1935	1935	1935	1935	1685
441	20241218	132100	620376168	1935	1935	1935	1935	0
442	20241218	132000	620376168	1935	1935	1935	1935	480
443	20241218	131900	619447368	1938	1938	1938	1938	0
444	20241218	131800	619447368	1938	1939	1939	1938	202
445	20241218	131700	619055692	1939	1939	1939	1939	0
446	20241218	131600	619055692	1939	1939	1939	1939	101
447	20241218	131500	618859853	1940	1940	1940	1940	10
448	20241218	131400	618840453	1941	1941	1941	1941	0
449	20241218	131300	618840453	1941	1941	1941	1941	0
450	20241218	131200	618840453	1941	1941	1941	1941	0
451	20241218	131100	618840453	1941	1941	1941	1941	1009
452	20241218	131000	616881984	1943	1943	1943	1943	0
453	20241218	130900	616881984	1943	1943	1943	1943	2
454	20241218	130800	616878098	1943	1943	1943	1943	100
455	20241218	130700	616683798	1943	1934	1943	1934	2
456	20241218	130600	616679921	1943	1935	1943	1935	2369
457	20241218	130500	612079063	1934	1934	1934	1934	6
458	20241218	130400	612067459	1934	1934	1934	1934	69
459	20241218	130300	611934013	1934	1934	1934	1934	20
460	20241218	130200	611895333	1934	1933	1934	1933	127
461	20241218	130100	611649815	1933	1933	1933	1933	0
462	20241218	130000	611649815	1933	1933	1933	1933	0
463	20241218	125900	611649815	1933	1936	1936	1933	4150
464	20241218	125800	603626862	1935	1935	1935	1935	1
465	20241218	125700	603624927	1935	1935	1935	1935	0
466	20241218	125600	603624927	1935	1935	1935	1935	10
467	20241218	125500	603605577	1935	1934	1935	1934	350
468	20241218	125400	602928542	1935	1935	1935	1935	5
469	20241218	125300	602918867	1934	1934	1934	1934	0
470	20241218	125200	602918867	1934	1934	1934	1934	0
471	20241218	125100	602918867	1934	1934	1934	1934	101
472	20241218	125000	602723533	1934	1937	1937	1934	2000
473	20241218	124900	598851574	1937	1939	1939	1937	758
474	20241218	124800	597382218	1940	1940	1940	1940	109
475	20241218	124700	597170758	1940	1940	1940	1940	0
476	20241218	124600	597170758	1940	1940	1940	1940	0
477	20241218	124500	597170758	1940	1940	1940	1940	1
478	20241218	124400	597168818	1941	1941	1941	1941	0
479	20241218	124300	597168818	1941	1941	1941	1941	25
480	20241218	124200	597120293	1941	1941	1941	1941	0
481	20241218	124100	597120293	1941	1943	1943	1941	289
482	20241218	124000	596559291	1943	1943	1943	1942	7
483	20241218	123900	596545691	1943	1943	1943	1942	53
484	20241218	123800	596442763	1941	1941	1941	1941	6
485	20241218	123700	596431117	1943	1942	1943	1942	96
486	20241218	123600	596244679	1942	1942	1942	1941	544
487	20241218	123500	595188399	1942	1942	1942	1941	81
488	20241218	123400	595031171	1939	1940	1940	1939	805
489	20241218	123300	593469476	1942	1941	1942	1941	350
490	20241218	123200	592789995	1940	1940	1940	1940	1
491	20241218	123100	592788055	1941	1941	1941	1941	2
492	20241218	123000	592784173	1941	1941	1941	1941	0
493	20241218	122900	592784173	1941	1941	1941	1941	1
494	20241218	122800	592782232	1941	1941	1941	1941	2
495	20241218	122700	592778350	1935	1935	1935	1935	0
496	20241218	122600	592778350	1935	1935	1935	1935	10
497	20241218	122500	592759000	1942	1942	1942	1942	0
498	20241218	122400	592759000	1942	1938	1942	1938	1367
499	20241218	122300	590109584	1938	1938	1938	1933	996
500	20241218	122200	588183566	1933	1936	1936	1933	12756
501	20241218	122100	563513373	1934	1935	1935	1934	1361
502	20241218	122000	560880942	1935	1937	1937	1935	1934
503	20241218	121900	557135724	1938	1940	1941	1938	3341
504	20241218	121800	550660097	1940	1941	1941	1940	758
505	20241218	121700	549189083	1941	1940	1941	1940	212
506	20241218	121600	548777796	1940	1940	1940	1940	0
507	20241218	121500	548777796	1940	1938	1940	1938	558
508	20241218	121400	547695882	1939	1938	1939	1938	151
509	20241218	121300	547403239	1938	1938	1938	1938	3
510	20241218	121200	547397425	1937	1938	1938	1937	31
511	20241218	121100	547337348	1938	1937	1938	1937	95
512	20241218	121000	547153315	1937	1937	1937	1937	50
513	20241218	120900	547056465	1937	1937	1937	1937	50
514	20241218	120800	546959615	1938	1938	1938	1937	22
515	20241218	120700	546916984	1937	1937	1937	1937	634
516	20241218	120600	545688926	1937	1937	1937	1937	0
517	20241218	120500	545688926	1937	1937	1937	1937	20
518	20241218	120400	545650186	1937	1937	1937	1937	1
519	20241218	120300	545648249	1937	1937	1937	1937	100
520	20241218	120200	545454549	1937	1937	1937	1937	244
521	20241218	120100	544981921	1938	1938	1938	1938	0
522	20241218	120000	544981921	1938	1938	1938	1938	102
523	20241218	115900	544784245	1938	1938	1938	1938	0
524	20241218	115800	544784245	1938	1938	1938	1938	0
525	20241218	115700	544784245	1938	1938	1938	1938	1
526	20241218	115600	544782307	1933	1933	1933	1933	0
527	20241218	115500	544782307	1933	1933	1933	1933	0
528	20241218	115400	544782307	1933	1933	1933	1933	0
529	20241218	115300	544782307	1933	1933	1933	1933	340
530	20241218	115200	544125087	1933	1937	1937	1933	920
531	20241218	115100	542345005	1937	1937	1937	1937	1
532	20241218	115000	542343068	1938	1938	1938	1938	73
533	20241218	114900	542201594	1938	1938	1938	1938	2059
534	20241218	114800	538211252	1939	1939	1939	1939	0
535	20241218	114700	538211252	1939	1939	1939	1939	0
536	20241218	114600	538211252	1939	1939	1939	1939	141
537	20241218	114500	537937853	1939	1939	1939	1939	0
538	20241218	114400	537937853	1939	1940	1940	1939	581
539	20241218	114300	536810788	1940	1940	1940	1940	1
540	20241218	114200	536808848	1938	1938	1938	1938	0
541	20241218	114100	536808848	1938	1938	1938	1938	1000
542	20241218	114000	534870848	1941	1941	1941	1941	0
543	20241218	113900	534870848	1941	1941	1941	1938	24
544	20241218	113800	534824309	1938	1939	1939	1937	1997
545	20241218	113700	530952134	1939	1938	1939	1938	94
546	20241218	113600	530769952	1938	1938	1938	1938	0
547	20241218	113500	530769952	1938	1937	1938	1937	80
548	20241218	113400	530614991	1937	1937	1937	1937	1
549	20241218	113300	530613054	1932	1932	1932	1932	723
550	20241218	113200	529216218	1933	1933	1933	1933	1
551	20241218	113100	529214285	1932	1934	1934	1932	100
552	20241218	113000	529021083	1937	1935	1937	1935	2586
553	20241218	112900	524014081	1934	1935	1935	1934	202
554	20241218	112800	523623411	1934	1934	1934	1934	1
555	20241218	112700	523621477	1934	1933	1934	1932	4605
556	20241218	112600	514719032	1933	1935	1935	1933	5477
557	20241218	112500	504126842	1935	1935	1935	1935	1004
558	20241218	112400	502184102	1935	1935	1935	1935	0
559	20241218	112300	502184102	1935	1935	1935	1935	69
560	20241218	112200	502050587	1935	1936	1936	1935	700
561	20241218	112100	500695415	1937	1938	1938	1937	2
562	20241218	112000	500691540	1936	1936	1936	1936	1881
563	20241218	111900	497049924	1936	1936	1936	1936	50
564	20241218	111800	496953124	1939	1936	1939	1936	2
565	20241218	111700	496949249	1939	1939	1939	1939	0
566	20241218	111600	496949249	1939	1939	1939	1939	1
567	20241218	111500	496947310	1936	1936	1936	1936	0
568	20241218	111400	496947310	1936	1936	1936	1936	1859
569	20241218	111300	493348286	1936	1936	1936	1936	3141
570	20241218	111200	487267310	1936	1936	1936	1936	0
571	20241218	111100	487267310	1936	1936	1936	1936	470
572	20241218	111000	486357390	1936	1936	1936	1936	3357
573	20241218	110900	479858238	1936	1936	1936	1936	191
574	20241218	110800	479488462	1936	1936	1936	1936	0
575	20241218	110700	479488462	1936	1936	1936	1936	0
576	20241218	110600	479488462	1936	1936	1936	1936	0
577	20241218	110500	479488462	1936	1941	1941	1936	100
578	20241218	110400	479294837	1936	1943	1943	1936	729
579	20241218	110300	477882555	1935	1935	1935	1935	50
580	20241218	110200	477785805	1942	1942	1944	1942	1139
581	20241218	110100	475572871	1942	1935	1942	1934	122
582	20241218	110000	475336845	1934	1934	1934	1934	1000
583	20241218	105900	473402845	1934	1937	1939	1934	2731
584	20241218	105800	468108316	1933	1933	1933	1933	0
585	20241218	105700	468108316	1933	1933	1933	1933	112
586	20241218	105600	467891820	1933	1933	1933	1933	200
587	20241218	105500	467505220	1935	1933	1935	1933	210
588	20241218	105400	467099270	1933	1934	1934	1933	454
589	20241218	105300	466221534	1936	1936	1936	1936	0
590	20241218	105200	466221534	1936	1936	1936	1936	0
591	20241218	105100	466221534	1936	1933	1936	1933	1139
592	20241218	105000	464016778	1934	1932	1934	1932	1289
593	20241218	104900	461524430	1932	1931	1932	1931	1129
594	20241218	104800	459343331	1931	1931	1931	1931	51
595	20241218	104700	459244850	1932	1932	1932	1932	1
596	20241218	104600	459242918	1932	1932	1932	1931	5091
597	20241218	104500	449411987	1932	1931	1932	1931	1396
598	20241218	104400	446715415	1932	1931	1932	1931	538
599	20241218	104300	445676534	1930	1931	1931	1930	6333
600	20241218	104200	433447851	1931	1931	1931	1931	1
601	20241218	104100	433445920	1931	1931	1931	1931	0
602	20241218	104000	433445920	1931	1931	1931	1931	400
603	20241218	103900	432673520	1931	1932	1932	1931	2000
604	20241218	103800	428810672	1932	1932	1934	1932	356
605	20241218	103700	428122872	1933	1933	1933	1933	27
606	20241218	103600	428070681	1933	1933	1933	1933	1
607	20241218	103500	428068748	1933	1933	1933	1933	0
608	20241218	103400	428068748	1933	1933	1933	1933	100
609	20241218	103300	427875448	1933	1933	1933	1933	0
610	20241218	103200	427875448	1933	1933	1933	1933	2331
611	20241218	103100	423369625	1933	1934	1934	1933	1485
612	20241218	103000	420497806	1935	1935	1935	1935	339
613	20241218	102900	419841841	1935	1935	1935	1935	1311
614	20241218	102800	417305056	1935	1935	1935	1935	392
615	20241218	102700	416546536	1935	1935	1935	1935	801
616	20241218	102600	414996601	1935	1935	1935	1935	61
617	20241218	102500	414878566	1935	1935	1935	1935	50
618	20241218	102400	414781816	1935	1936	1937	1935	1504
619	20241218	102300	411870646	1937	1936	1937	1936	2
620	20241218	102200	411866773	1937	1937	1937	1937	0
621	20241218	102100	411866773	1937	1937	1937	1937	26
622	20241218	102000	411816411	1936	1937	1937	1936	470
623	20241218	101900	410906490	1936	1936	1936	1936	0
624	20241218	101800	410906490	1936	1936	1936	1936	0
625	20241218	101700	410906490	1936	1936	1936	1936	138
626	20241218	101600	410639322	1939	1935	1939	1935	3627
627	20241218	101500	403617884	1935	1935	1935	1935	99
628	20241218	101400	403426319	1935	1935	1935	1935	5
629	20241218	101300	403416644	1935	1936	1936	1935	321
630	20241218	101200	402795198	1936	1936	1936	1936	24
631	20241218	101100	402748734	1936	1936	1936	1936	686
632	20241218	101000	401420638	1937	1937	1937	1933	12
633	20241218	100900	401397398	1937	1938	1938	1933	843
634	20241218	100800	399767808	1935	1938	1938	1935	14
635	20241218	100700	399740679	1938	1938	1938	1938	17
636	20241218	100600	399707733	1938	1933	1938	1933	501
637	20241218	100500	398739295	1933	1933	1933	1933	0
638	20241218	100400	398739295	1933	1933	1933	1933	1331
639	20241218	100300	396166472	1934	1933	1934	1933	641
640	20241218	100200	394927378	1939	1933	1939	1933	157
641	20241218	100100	394623255	1933	1933	1933	1933	70
642	20241218	100000	394487945	1932	1932	1932	1932	38
643	20241218	095900	394414529	1931	1931	1931	1931	4634
644	20241218	095800	385466275	1931	1931	1939	1931	309
645	20241218	095700	384867148	1931	1931	1931	1931	11
646	20241218	095600	384845907	1931	1931	1931	1931	300
647	20241218	095500	384266607	1931	1931	1931	1931	0
648	20241218	095400	384266607	1931	1932	1932	1931	4545
649	20241218	095300	375487466	1931	1931	1931	1931	0
650	20241218	095200	375487466	1931	1942	1942	1931	519
651	20241218	095100	374484026	1936	1936	1936	1936	70
652	20241218	095000	374348506	1935	1937	1944	1935	1452
653	20241218	094900	371536803	1937	1937	1937	1937	29
654	20241218	094800	371480630	1935	1935	1935	1935	20
655	20241218	094700	371441930	1935	1936	1937	1935	141
656	20241218	094600	371168916	1936	1936	1936	1936	104
657	20241218	094500	370967572	1935	1935	1935	1935	609
658	20241218	094400	369789157	1934	1934	1934	1930	1286
659	20241218	094300	367302433	1934	1934	1934	1934	314
660	20241218	094200	366695157	1934	1932	1934	1932	93
661	20241218	094100	366515435	1932	1929	1932	1929	290
662	20241218	094000	365955825	1930	1930	1930	1930	651
663	20241218	093900	364699395	1930	1935	1935	1930	11
664	20241218	093800	364678115	1935	1935	1935	1935	3
665	20241218	093700	364672310	1935	1935	1935	1935	434
666	20241218	093600	363832520	1935	1934	1935	1929	7084
667	20241218	093500	350132878	1929	1929	1929	1929	190
668	20241218	093400	349766368	1929	1929	1929	1929	0
669	20241218	093300	349766368	1929	1931	1931	1929	206
670	20241218	093200	349368788	1927	1927	1927	1927	1
671	20241218	093100	349366861	1931	1925	1931	1925	2094
672	20241218	093000	345323945	1925	1930	1930	1925	20346
673	20241218	092900	306139007	1930	1932	1932	1930	616
674	20241218	092800	304949175	1932	1932	1932	1932	15
675	20241218	092700	304920195	1936	1936	1936	1936	190
676	20241218	092600	304552355	1931	1931	1931	1931	1
677	20241218	092500	304550424	1931	1931	1931	1931	186
678	20241218	092400	304191258	1923	1923	1924	1923	4453
679	20241218	092300	295628097	1925	1927	1927	1923	11062
680	20241218	092200	274332952	1928	1931	1932	1928	15551
681	20241218	092100	244333085	1932	1933	1935	1931	9617
682	20241218	092000	225742358	1933	1938	1938	1933	8157
683	20241218	091900	209952649	1939	1942	1942	1939	3874
684	20241218	091800	202437812	1942	1946	1946	1942	3208
685	20241218	091700	196201155	1946	1946	1946	1946	300
686	20241218	091600	195617355	1946	1946	1946	1946	422
687	20241218	091500	194796143	1945	1944	1945	1944	2355
688	20241218	091400	190216518	1944	1941	1944	1941	251
689	20241218	091300	189729324	1943	1943	1945	1941	3755
690	20241218	091200	182433555	1943	1943	1943	1940	271
691	20241218	091100	181907302	1939	1939	1942	1939	2159
692	20241218	091000	177720139	1934	1954	1954	1934	8668
693	20241218	090900	160899618	1954	1954	1955	1954	122
694	20241218	090800	160661180	1954	1957	1958	1954	4021
695	20241218	090700	152797674	1954	1950	1955	1947	19158
696	20241218	090600	115376166	1952	1948	1953	1948	2095
697	20241218	090500	111286022	1948	1952	1952	1948	67
698	20241218	090400	111155460	1952	1946	1952	1946	8248
699	20241218	090300	95085540	1946	1953	1953	1945	3406
700	20241218	090200	88439407	1951	1955	1955	1950	11576
701	20241218	090100	65841343	1956	1963	1963	1956	9331
702	20241218	090000	47546284	1963	1980	1981	1960	21276