KissMeData/331380/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	211700	337398129	1959	1959	1959	1959	7070
3	20241218	211600	337398129	1959	1959	1959	1959	0
4	20241218	211500	337398129	1959	1959	1959	1959	0
5	20241218	211400	337398129	1959	1959	1959	1959	0
6	20241218	211300	337398129	1959	1959	1959	1959	0
7	20241218	211200	337398129	1959	1959	1959	1959	0
8	20241218	211100	337398129	1959	1959	1959	1959	0
9	20241218	211000	337398129	1959	1959	1959	1959	0
10	20241218	210900	337398129	1959	1959	1959	1959	0
11	20241218	210800	337398129	1959	1959	1959	1959	0
12	20241218	210700	337398129	1959	1959	1959	1959	0
13	20241218	210600	337398129	1959	1959	1959	1959	0
14	20241218	210500	337398129	1959	1959	1959	1959	0
15	20241218	210400	337398129	1959	1959	1959	1959	0
16	20241218	210300	337398129	1959	1959	1959	1959	0
17	20241218	210200	337398129	1959	1959	1959	1959	0
18	20241218	210100	337398129	1959	1959	1959	1959	0
19	20241218	210000	337398129	1959	1959	1959	1959	0
20	20241218	205900	337398129	1959	1959	1959	1959	0
21	20241218	205800	337398129	1959	1959	1959	1959	0
22	20241218	205700	337398129	1959	1959	1959	1959	0
23	20241218	205600	337398129	1959	1959	1959	1959	0
24	20241218	205500	337398129	1959	1959	1959	1959	0
25	20241218	205400	337398129	1959	1959	1959	1959	0
26	20241218	205300	337398129	1959	1959	1959	1959	0
27	20241218	205200	337398129	1959	1959	1959	1959	0
28	20241218	205100	337398129	1959	1959	1959	1959	0
29	20241218	205000	337398129	1959	1959	1959	1959	0
30	20241218	204900	337398129	1959	1959	1959	1959	0
31	20241218	204800	337398129	1959	1959	1959	1959	0
32	20241218	204700	337398129	1959	1959	1959	1959	7070
33	20241218	204600	337398129	1959	1959	1959	1959	0
34	20241218	204500	337398129	1959	1959	1959	1959	0
35	20241218	204400	337398129	1959	1959	1959	1959	0
36	20241218	204300	337398129	1959	1959	1959	1959	0
37	20241218	204200	337398129	1959	1959	1959	1959	0
38	20241218	204100	337398129	1959	1959	1959	1959	0
39	20241218	204000	337398129	1959	1959	1959	1959	0
40	20241218	203900	337398129	1959	1959	1959	1959	0
41	20241218	203800	337398129	1959	1959	1959	1959	0
42	20241218	203700	337398129	1959	1959	1959	1959	0
43	20241218	203600	337398129	1959	1959	1959	1959	0
44	20241218	203500	337398129	1959	1959	1959	1959	0
45	20241218	203400	337398129	1959	1959	1959	1959	0
46	20241218	203300	337398129	1959	1959	1959	1959	0
47	20241218	203200	337398129	1959	1959	1959	1959	0
48	20241218	203100	337398129	1959	1959	1959	1959	0
49	20241218	203000	337398129	1959	1959	1959	1959	0
50	20241218	202900	337398129	1959	1959	1959	1959	0
51	20241218	202800	337398129	1959	1959	1959	1959	0
52	20241218	202700	337398129	1959	1959	1959	1959	0
53	20241218	202600	337398129	1959	1959	1959	1959	0
54	20241218	202500	337398129	1959	1959	1959	1959	0
55	20241218	202400	337398129	1959	1959	1959	1959	0
56	20241218	202300	337398129	1959	1959	1959	1959	0
57	20241218	202200	337398129	1959	1959	1959	1959	0
58	20241218	202100	337398129	1959	1959	1959	1959	0
59	20241218	202000	337398129	1959	1959	1959	1959	0
60	20241218	201900	337398129	1959	1959	1959	1959	0
61	20241218	201800	337398129	1959	1959	1959	1959	0
62	20241218	201700	337398129	1959	1959	1959	1959	7070
63	20241218	201600	337398129	1959	1959	1959	1959	0
64	20241218	201500	337398129	1959	1959	1959	1959	0
65	20241218	201400	337398129	1959	1959	1959	1959	0
66	20241218	201300	337398129	1959	1959	1959	1959	0
67	20241218	201200	337398129	1959	1959	1959	1959	0
68	20241218	201100	337398129	1959	1959	1959	1959	0
69	20241218	201000	337398129	1959	1959	1959	1959	0
70	20241218	200900	337398129	1959	1959	1959	1959	0
71	20241218	200800	337398129	1959	1959	1959	1959	0
72	20241218	200700	337398129	1959	1959	1959	1959	0
73	20241218	200600	337398129	1959	1959	1959	1959	0
74	20241218	200500	337398129	1959	1959	1959	1959	0
75	20241218	200400	337398129	1959	1959	1959	1959	0
76	20241218	200300	337398129	1959	1959	1959	1959	0
77	20241218	200200	337398129	1959	1959	1959	1959	0
78	20241218	200100	337398129	1959	1959	1959	1959	0
79	20241218	200000	337398129	1959	1959	1959	1959	0
80	20241218	195900	337398129	1959	1959	1959	1959	0
81	20241218	195800	337398129	1959	1959	1959	1959	0
82	20241218	195700	337398129	1959	1959	1959	1959	0
83	20241218	195600	337398129	1959	1959	1959	1959	0
84	20241218	195500	337398129	1959	1959	1959	1959	0
85	20241218	195400	337398129	1959	1959	1959	1959	0
86	20241218	195300	337398129	1959	1959	1959	1959	0
87	20241218	195200	337398129	1959	1959	1959	1959	0
88	20241218	195100	337398129	1959	1959	1959	1959	0
89	20241218	195000	337398129	1959	1959	1959	1959	0
90	20241218	194900	337398129	1959	1959	1959	1959	0
91	20241218	194800	337398129	1959	1959	1959	1959	0
92	20241218	194700	337398129	1959	1959	1959	1959	7070
93	20241218	194600	337398129	1959	1959	1959	1959	0
94	20241218	194500	337398129	1959	1959	1959	1959	0
95	20241218	194400	337398129	1959	1959	1959	1959	0
96	20241218	194300	337398129	1959	1959	1959	1959	0
97	20241218	194200	337398129	1959	1959	1959	1959	0
98	20241218	194100	337398129	1959	1959	1959	1959	0
99	20241218	194000	337398129	1959	1959	1959	1959	0
100	20241218	193900	337398129	1959	1959	1959	1959	0
101	20241218	193800	337398129	1959	1959	1959	1959	0
102	20241218	193700	337398129	1959	1959	1959	1959	0
103	20241218	193600	337398129	1959	1959	1959	1959	0
104	20241218	193500	337398129	1959	1959	1959	1959	0
105	20241218	193400	337398129	1959	1959	1959	1959	0
106	20241218	193300	337398129	1959	1959	1959	1959	0
107	20241218	193200	337398129	1959	1959	1959	1959	0
108	20241218	193100	337398129	1959	1959	1959	1959	0
109	20241218	193000	337398129	1959	1959	1959	1959	0
110	20241218	192900	337398129	1959	1959	1959	1959	0
111	20241218	192800	337398129	1959	1959	1959	1959	0
112	20241218	192700	337398129	1959	1959	1959	1959	0
113	20241218	192600	337398129	1959	1959	1959	1959	0
114	20241218	192500	337398129	1959	1959	1959	1959	0
115	20241218	192400	337398129	1959	1959	1959	1959	0
116	20241218	192300	337398129	1959	1959	1959	1959	0
117	20241218	192200	337398129	1959	1959	1959	1959	0
118	20241218	192100	337398129	1959	1959	1959	1959	0
119	20241218	192000	337398129	1959	1959	1959	1959	0
120	20241218	191900	337398129	1959	1959	1959	1959	0
121	20241218	191800	337398129	1959	1959	1959	1959	0
122	20241218	191700	337398129	1959	1959	1959	1959	7070
123	20241218	191600	337398129	1959	1959	1959	1959	0
124	20241218	191500	337398129	1959	1959	1959	1959	0
125	20241218	191400	337398129	1959	1959	1959	1959	0
126	20241218	191300	337398129	1959	1959	1959	1959	0
127	20241218	191200	337398129	1959	1959	1959	1959	0
128	20241218	191100	337398129	1959	1959	1959	1959	0
129	20241218	191000	337398129	1959	1959	1959	1959	0
130	20241218	190900	337398129	1959	1959	1959	1959	0
131	20241218	190800	337398129	1959	1959	1959	1959	0
132	20241218	190700	337398129	1959	1959	1959	1959	0
133	20241218	190600	337398129	1959	1959	1959	1959	0
134	20241218	190500	337398129	1959	1959	1959	1959	0
135	20241218	190400	337398129	1959	1959	1959	1959	0
136	20241218	190300	337398129	1959	1959	1959	1959	0
137	20241218	190200	337398129	1959	1959	1959	1959	0
138	20241218	190100	337398129	1959	1959	1959	1959	0
139	20241218	190000	337398129	1959	1959	1959	1959	0
140	20241218	185900	337398129	1959	1959	1959	1959	0
141	20241218	185800	337398129	1959	1959	1959	1959	0
142	20241218	185700	337398129	1959	1959	1959	1959	0
143	20241218	185600	337398129	1959	1959	1959	1959	0
144	20241218	185500	337398129	1959	1959	1959	1959	0
145	20241218	185400	337398129	1959	1959	1959	1959	0
146	20241218	185300	337398129	1959	1959	1959	1959	0
147	20241218	185200	337398129	1959	1959	1959	1959	0
148	20241218	185100	337398129	1959	1959	1959	1959	0
149	20241218	185000	337398129	1959	1959	1959	1959	0
150	20241218	184900	337398129	1959	1959	1959	1959	0
151	20241218	184800	337398129	1959	1959	1959	1959	0
152	20241218	184700	337398129	1959	1959	1959	1959	7070
153	20241218	184600	337398129	1959	1959	1959	1959	0
154	20241218	184500	337398129	1959	1959	1959	1959	0
155	20241218	184400	337398129	1959	1959	1959	1959	0
156	20241218	184300	337398129	1959	1959	1959	1959	0
157	20241218	184200	337398129	1959	1959	1959	1959	0
158	20241218	184100	337398129	1959	1959	1959	1959	0
159	20241218	184000	337398129	1959	1959	1959	1959	0
160	20241218	183900	337398129	1959	1959	1959	1959	0
161	20241218	183800	337398129	1959	1959	1959	1959	0
162	20241218	183700	337398129	1959	1959	1959	1959	0
163	20241218	183600	337398129	1959	1959	1959	1959	0
164	20241218	183500	337398129	1959	1959	1959	1959	0
165	20241218	183400	337398129	1959	1959	1959	1959	0
166	20241218	183300	337398129	1959	1959	1959	1959	0
167	20241218	183200	337398129	1959	1959	1959	1959	0
168	20241218	183100	337398129	1959	1959	1959	1959	0
169	20241218	183000	337398129	1959	1959	1959	1959	0
170	20241218	182900	337398129	1959	1959	1959	1959	0
171	20241218	182800	337398129	1959	1959	1959	1959	0
172	20241218	182700	337398129	1959	1959	1959	1959	0
173	20241218	182600	337398129	1959	1959	1959	1959	0
174	20241218	182500	337398129	1959	1959	1959	1959	0
175	20241218	182400	337398129	1959	1959	1959	1959	0
176	20241218	182300	337398129	1959	1959	1959	1959	0
177	20241218	182200	337398129	1959	1959	1959	1959	0
178	20241218	182100	337398129	1959	1959	1959	1959	0
179	20241218	182000	337398129	1959	1959	1959	1959	0
180	20241218	181900	337398129	1959	1959	1959	1959	0
181	20241218	181800	337398129	1959	1959	1959	1959	0
182	20241218	181700	337398129	1959	1959	1959	1959	7070
183	20241218	181600	337398129	1959	1959	1959	1959	0
184	20241218	181500	337398129	1959	1959	1959	1959	0
185	20241218	181400	337398129	1959	1959	1959	1959	0
186	20241218	181300	337398129	1959	1959	1959	1959	0
187	20241218	181200	337398129	1959	1959	1959	1959	0
188	20241218	181100	337398129	1959	1959	1959	1959	0
189	20241218	181000	337398129	1959	1959	1959	1959	0
190	20241218	180900	337398129	1959	1959	1959	1959	0
191	20241218	180800	337398129	1959	1959	1959	1959	0
192	20241218	180700	337398129	1959	1959	1959	1959	0
193	20241218	180600	337398129	1959	1959	1959	1959	0
194	20241218	180500	337398129	1959	1959	1959	1959	0
195	20241218	180400	337398129	1959	1959	1959	1959	0
196	20241218	180300	337398129	1959	1959	1959	1959	0
197	20241218	180200	337398129	1959	1959	1959	1959	0
198	20241218	180100	337398129	1959	1959	1959	1959	0
199	20241218	180000	337398129	1959	1959	1959	1959	0
200	20241218	175900	337398129	1959	1959	1959	1959	0
201	20241218	175800	337398129	1959	1959	1959	1959	0
202	20241218	175700	337398129	1959	1959	1959	1959	0
203	20241218	175600	337398129	1959	1959	1959	1959	0
204	20241218	175500	337398129	1959	1959	1959	1959	0
205	20241218	175400	337398129	1959	1959	1959	1959	0
206	20241218	175300	337398129	1959	1959	1959	1959	0
207	20241218	175200	337398129	1959	1959	1959	1959	0
208	20241218	175100	337398129	1959	1959	1959	1959	0
209	20241218	175000	337398129	1959	1959	1959	1959	0
210	20241218	174900	337398129	1959	1959	1959	1959	0
211	20241218	174800	337398129	1959	1959	1959	1959	0
212	20241218	174700	337398129	1959	1959	1959	1959	7070
213	20241218	174600	337398129	1959	1959	1959	1959	0
214	20241218	174500	337398129	1959	1959	1959	1959	0
215	20241218	174400	337398129	1959	1959	1959	1959	0
216	20241218	174300	337398129	1959	1959	1959	1959	0
217	20241218	174200	337398129	1959	1959	1959	1959	0
218	20241218	174100	337398129	1959	1959	1959	1959	0
219	20241218	174000	337398129	1959	1959	1959	1959	0
220	20241218	173900	337398129	1959	1959	1959	1959	0
221	20241218	173800	337398129	1959	1959	1959	1959	0
222	20241218	173700	337398129	1959	1959	1959	1959	0
223	20241218	173600	337398129	1959	1959	1959	1959	0
224	20241218	173500	337398129	1959	1959	1959	1959	0
225	20241218	173400	337398129	1959	1959	1959	1959	0
226	20241218	173300	337398129	1959	1959	1959	1959	0
227	20241218	173200	337398129	1959	1959	1959	1959	0
228	20241218	173100	337398129	1959	1959	1959	1959	0
229	20241218	173000	337398129	1959	1959	1959	1959	0
230	20241218	172900	337398129	1959	1959	1959	1959	0
231	20241218	172800	337398129	1959	1959	1959	1959	0
232	20241218	172700	337398129	1959	1959	1959	1959	0
233	20241218	172600	337398129	1959	1959	1959	1959	0
234	20241218	172500	337398129	1959	1959	1959	1959	0
235	20241218	172400	337398129	1959	1959	1959	1959	0
236	20241218	172300	337398129	1959	1959	1959	1959	0
237	20241218	172200	337398129	1959	1959	1959	1959	0
238	20241218	172100	337398129	1959	1959	1959	1959	0
239	20241218	172000	337398129	1959	1959	1959	1959	0
240	20241218	171900	337398129	1959	1959	1959	1959	0
241	20241218	171800	337398129	1959	1959	1959	1959	0
242	20241218	171700	337398129	1959	1959	1959	1959	7070
243	20241218	171600	337398129	1959	1959	1959	1959	0
244	20241218	171500	337398129	1959	1959	1959	1959	0
245	20241218	171400	337398129	1959	1959	1959	1959	0
246	20241218	171300	337398129	1959	1959	1959	1959	0
247	20241218	171200	337398129	1959	1959	1959	1959	0
248	20241218	171100	337398129	1959	1959	1959	1959	0
249	20241218	171000	337398129	1959	1959	1959	1959	0
250	20241218	170900	337398129	1959	1959	1959	1959	0
251	20241218	170800	337398129	1959	1959	1959	1959	0
252	20241218	170700	337398129	1959	1959	1959	1959	0
253	20241218	170600	337398129	1959	1959	1959	1959	0
254	20241218	170500	337398129	1959	1959	1959	1959	0
255	20241218	170400	337398129	1959	1959	1959	1959	0
256	20241218	170300	337398129	1959	1959	1959	1959	0
257	20241218	170200	337398129	1959	1959	1959	1959	0
258	20241218	170100	337398129	1959	1959	1959	1959	0
259	20241218	170000	337398129	1959	1959	1959	1959	0
260	20241218	165900	337398129	1959	1959	1959	1959	0
261	20241218	165800	337398129	1959	1959	1959	1959	0
262	20241218	165700	337398129	1959	1959	1959	1959	0
263	20241218	165600	337398129	1959	1959	1959	1959	0
264	20241218	165500	337398129	1959	1959	1959	1959	0
265	20241218	165400	337398129	1959	1959	1959	1959	0
266	20241218	165300	337398129	1959	1959	1959	1959	0
267	20241218	165200	337398129	1959	1959	1959	1959	0
268	20241218	165100	337398129	1959	1959	1959	1959	0
269	20241218	165000	337398129	1959	1959	1959	1959	0
270	20241218	164900	337398129	1959	1959	1959	1959	0
271	20241218	164800	337398129	1959	1959	1959	1959	0
272	20241218	164700	337398129	1959	1959	1959	1959	7070
273	20241218	164600	337398129	1959	1959	1959	1959	0
274	20241218	164500	337398129	1959	1959	1959	1959	0
275	20241218	164400	337398129	1959	1959	1959	1959	0
276	20241218	164300	337398129	1959	1959	1959	1959	0
277	20241218	164200	337398129	1959	1959	1959	1959	0
278	20241218	164100	337398129	1959	1959	1959	1959	0
279	20241218	164000	337398129	1959	1959	1959	1959	0
280	20241218	163900	337398129	1959	1959	1959	1959	0
281	20241218	163800	337398129	1959	1959	1959	1959	0
282	20241218	163700	337398129	1959	1959	1959	1959	0
283	20241218	163600	337398129	1959	1959	1959	1959	0
284	20241218	163500	337398129	1959	1959	1959	1959	0
285	20241218	163400	337398129	1959	1959	1959	1959	0
286	20241218	163300	337398129	1959	1959	1959	1959	0
287	20241218	163200	337398129	1959	1959	1959	1959	0
288	20241218	163100	337398129	1959	1959	1959	1959	0
289	20241218	163000	337398129	1959	1959	1959	1959	0
290	20241218	162900	337398129	1959	1959	1959	1959	0
291	20241218	162800	337398129	1959	1959	1959	1959	0
292	20241218	162700	337398129	1959	1959	1959	1959	0
293	20241218	162600	337398129	1959	1959	1959	1959	0
294	20241218	162500	337398129	1959	1959	1959	1959	0
295	20241218	162400	337398129	1959	1959	1959	1959	0
296	20241218	162300	337398129	1959	1959	1959	1959	0
297	20241218	162200	337398129	1959	1959	1959	1959	0
298	20241218	162100	337398129	1959	1959	1959	1959	0
299	20241218	162000	337398129	1959	1959	1959	1959	0
300	20241218	161900	337398129	1959	1959	1959	1959	0
301	20241218	161800	337398129	1959	1959	1959	1959	0
302	20241218	161700	337398129	1959	1959	1959	1959	7070
303	20241218	161600	337398129	1959	1959	1959	1959	0
304	20241218	161500	337398129	1959	1959	1959	1959	0
305	20241218	161400	337398129	1959	1959	1959	1959	0
306	20241218	161300	337398129	1959	1959	1959	1959	0
307	20241218	161200	337398129	1959	1959	1959	1959	0
308	20241218	161100	337398129	1959	1959	1959	1959	0
309	20241218	161000	337398129	1959	1959	1959	1959	0
310	20241218	160900	337398129	1959	1959	1959	1959	0
311	20241218	160800	337398129	1959	1959	1959	1959	0
312	20241218	160700	337398129	1959	1959	1959	1959	0
313	20241218	160600	337398129	1959	1959	1959	1959	0
314	20241218	160500	337398129	1959	1959	1959	1959	0
315	20241218	160400	337398129	1959	1959	1959	1959	0
316	20241218	160300	337398129	1959	1959	1959	1959	0
317	20241218	160200	337398129	1959	1959	1959	1959	0
318	20241218	160100	337398129	1959	1959	1959	1959	0
319	20241218	160000	337398129	1959	1959	1959	1959	0
320	20241218	155900	337398129	1959	1959	1959	1959	0
321	20241218	155800	337398129	1959	1959	1959	1959	0
322	20241218	155700	337398129	1959	1959	1959	1959	0
323	20241218	155600	337398129	1959	1959	1959	1959	0
324	20241218	155500	337398129	1959	1959	1959	1959	0
325	20241218	155400	337398129	1959	1959	1959	1959	0
326	20241218	155300	337398129	1959	1959	1959	1959	0
327	20241218	155200	337398129	1959	1959	1959	1959	0
328	20241218	155100	337398129	1959	1959	1959	1959	0
329	20241218	155000	337398129	1959	1959	1959	1959	0
330	20241218	154900	337398129	1959	1959	1959	1959	0
331	20241218	154800	337398129	1959	1959	1959	1959	0
332	20241218	154700	337398129	1959	1959	1959	1959	7070
333	20241218	154600	337398129	1959	1959	1959	1959	0
334	20241218	154500	337398129	1959	1959	1959	1959	0
335	20241218	154400	337398129	1959	1959	1959	1959	0
336	20241218	154300	337398129	1959	1959	1959	1959	0
337	20241218	154200	337398129	1959	1959	1959	1959	0
338	20241218	154100	337398129	1959	1959	1959	1959	0
339	20241218	154000	337398129	1959	1959	1959	1959	0
340	20241218	153900	337398129	1959	1959	1959	1959	0
341	20241218	153800	337398129	1959	1959	1959	1959	0
342	20241218	153700	337398129	1959	1959	1959	1959	0
343	20241218	153600	337398129	1959	1959	1959	1959	0
344	20241218	153500	337398129	1959	1959	1959	1959	0
345	20241218	153400	337398129	1959	1959	1959	1959	0
346	20241218	153300	337398129	1959	1959	1959	1959	0
347	20241218	153200	337398129	1959	1959	1959	1959	0
348	20241218	153100	337398129	1959	1959	1959	1959	0
349	20241218	153000	337398129	1959	1959	1959	1959	7070
350	20241218	152900	323547999	1943	1943	1943	1943	0
351	20241218	152800	323547999	1943	1943	1943	1943	0
352	20241218	152700	323547999	1943	1943	1943	1943	0
353	20241218	152600	323547999	1943	1943	1943	1943	0
354	20241218	152500	323547999	1943	1943	1943	1943	0
355	20241218	152400	323547999	1943	1943	1943	1943	0
356	20241218	152300	323547999	1943	1943	1943	1943	0
357	20241218	152200	323547999	1943	1943	1943	1943	0
358	20241218	152100	323547999	1943	1943	1943	1943	0
359	20241218	152000	323547999	1943	1943	1943	1943	0
360	20241218	151900	323547999	1943	1954	1954	1943	1624
361	20241218	151800	320385774	1955	1947	1955	1947	829
362	20241218	151700	318771311	1955	1955	1955	1955	806
363	20241218	151600	317195581	1955	1955	1955	1955	0
364	20241218	151500	317195581	1955	1955	1955	1955	0
365	20241218	151400	317195581	1955	1949	1955	1948	1408
366	20241218	151300	314448970	1955	1955	1955	1955	0
367	20241218	151200	314448970	1955	1955	1955	1955	39
368	20241218	151100	314372725	1946	1947	1947	1946	317
369	20241218	151000	313755621	1954	1954	1954	1954	382
370	20241218	150900	313009193	1954	1954	1954	1954	0
371	20241218	150800	313009193	1954	1953	1954	1953	412
372	20241218	150700	312204225	1953	1953	1953	1953	0
373	20241218	150600	312204225	1953	1953	1953	1953	20
374	20241218	150500	312165165	1954	1954	1954	1954	718
375	20241218	150400	310762193	1954	1954	1954	1954	0
376	20241218	150300	310762193	1954	1954	1954	1954	333
377	20241218	150200	310111511	1953	1952	1953	1952	200
378	20241218	150100	309721011	1947	1947	1947	1947	0
379	20241218	150000	309721011	1947	1947	1947	1947	13
380	20241218	145900	309695700	1954	1947	1954	1947	403
381	20241218	145800	308908553	1954	1954	1954	1954	3
382	20241218	145700	308902691	1954	1947	1954	1947	342
383	20241218	145600	308234507	1954	1954	1954	1954	0
384	20241218	145500	308234507	1954	1954	1954	1947	945
385	20241218	145400	306392642	1946	1946	1946	1946	12
386	20241218	145300	306369290	1952	1952	1952	1952	400
387	20241218	145200	305588490	1953	1953	1953	1953	123
388	20241218	145100	305348271	1946	1946	1946	1946	12
389	20241218	145000	305324919	1950	1950	1950	1950	229
390	20241218	144900	304878369	1950	1950	1950	1950	487
391	20241218	144800	303928719	1946	1949	1949	1946	100
392	20241218	144700	303733855	1946	1947	1949	1946	168
393	20241218	144600	303406737	1947	1947	1947	1947	23
394	20241218	144500	303361956	1947	1947	1947	1947	12
395	20241218	144400	303338592	1954	1954	1954	1954	453
396	20241218	144300	302453430	1954	1953	1954	1953	169
397	20241218	144200	302123304	1954	1946	1954	1946	86
398	20241218	144100	301955356	1955	1955	1955	1955	318
399	20241218	144000	301333666	1946	1946	1946	1946	0
400	20241218	143900	301333666	1946	1946	1946	1946	34
401	20241218	143800	301267502	1956	1956	1956	1956	299
402	20241218	143700	300682658	1956	1956	1956	1956	221
403	20241218	143600	300250382	1956	1945	1956	1945	13
404	20241218	143500	300225086	1956	1955	1956	1955	291
405	20241218	143400	299656180	1953	1952	1953	1952	123
406	20241218	143300	299415984	1944	1944	1944	1944	12
407	20241218	143200	299392656	1952	1952	1952	1952	210
408	20241218	143100	298982736	1950	1950	1950	1950	10
409	20241218	143000	298963236	1950	1950	1950	1942	822
410	20241218	142900	297360708	1949	1949	1949	1949	0
411	20241218	142800	297360708	1949	1949	1949	1949	100
412	20241218	142700	297165808	1941	1950	1950	1941	351
413	20241218	142600	296481466	1950	1950	1950	1950	3000
414	20241218	142500	290631466	1940	1940	1940	1940	12
415	20241218	142400	290608186	1950	1950	1950	1950	479
416	20241218	142300	289674136	1940	1940	1940	1940	22
417	20241218	142200	289631456	1940	1940	1940	1940	12
418	20241218	142100	289608176	1950	1950	1950	1950	439
419	20241218	142000	288752126	1949	1949	1949	1949	100
420	20241218	141900	288557226	1950	1940	1950	1940	13
421	20241218	141800	288531996	1949	1948	1949	1948	435
422	20241218	141700	287684205	1948	1948	1948	1948	100
423	20241218	141600	287489405	1940	1940	1940	1940	12
424	20241218	141500	287466125	1949	1949	1949	1949	0
425	20241218	141400	287466125	1949	1948	1949	1948	380
426	20241218	141300	286725506	1949	1936	1949	1936	37
427	20241218	141200	286653561	1949	1949	1949	1949	0
428	20241218	141100	286653561	1949	1948	1949	1948	500
429	20241218	141000	285679084	1948	1936	1948	1936	336
430	20241218	140900	285027388	1949	1949	1949	1949	0
431	20241218	140800	285027388	1949	1948	1949	1948	482
432	20241218	140700	284088070	1947	1932	1947	1932	68
433	20241218	140600	283956184	1946	1942	1946	1942	322
434	20241218	140500	283329979	1931	1931	1931	1931	0
435	20241218	140400	283329979	1931	1943	1943	1931	362
436	20241218	140300	282627189	1935	1935	1935	1935	2000
437	20241218	140200	278757189	1935	1935	1935	1935	0
438	20241218	140100	278757189	1935	1945	1945	1935	486
439	20241218	140000	277812039	1945	1945	1945	1945	18
440	20241218	135900	277777029	1935	1935	1935	1935	0
441	20241218	135800	277777029	1935	1945	1945	1935	434
442	20241218	135700	276933019	1945	1945	1945	1945	0
443	20241218	135600	276933019	1945	1945	1945	1945	429
444	20241218	135500	276098614	1944	1935	1944	1935	112
445	20241218	135400	275880994	1945	1945	1945	1945	343
446	20241218	135300	275213859	1945	1945	1945	1945	92
447	20241218	135200	275034919	1935	1945	1945	1935	270
448	20241218	135100	274509899	1945	1944	1945	1944	549
449	20241218	135000	273442194	1943	1935	1943	1935	112
450	20241218	134900	273224674	1945	1945	1945	1945	329
451	20241218	134800	272584769	1944	1944	1944	1944	134
452	20241218	134700	272324273	1931	1931	1931	1931	12
453	20241218	134600	272301101	1945	1944	1945	1944	426
454	20241218	134500	271472561	1944	1944	1944	1944	0
455	20241218	134400	271472561	1944	1943	1944	1931	446
456	20241218	134300	270605755	1943	1943	1943	1943	5
457	20241218	134200	270596040	1931	1932	1933	1931	3523
458	20241218	134100	263789554	1931	1931	1931	1931	12
459	20241218	134000	263766382	1932	1932	1932	1932	2000
460	20241218	133900	259902382	1949	1939	1949	1939	441
461	20241218	133800	259043696	1939	1929	1940	1929	232
462	20241218	133700	258593760	1940	1940	1940	1940	0
463	20241218	133600	258593760	1940	1932	1940	1932	1271
464	20241218	133500	256133162	1922	1929	1931	1922	269
465	20241218	133400	255614436	1928	1928	1928	1928	0
466	20241218	133300	255614436	1928	1926	1928	1926	128
467	20241218	133200	255367852	1922	1922	1922	1922	35
468	20241218	133100	255300582	1921	1921	1921	1921	0
469	20241218	133000	255300582	1921	1921	1921	1921	0
470	20241218	132900	255300582	1921	1921	1921	1921	12
471	20241218	132800	255277530	1932	1932	1932	1932	1
472	20241218	132700	255275598	1920	1920	1920	1920	0
473	20241218	132600	255275598	1920	1920	1920	1920	412
474	20241218	132500	254484558	1934	1930	1934	1930	1900
475	20241218	132400	250812426	1929	1920	1929	1918	6018
476	20241218	132300	239263515	1933	1920	1933	1920	441
477	20241218	132200	238411996	1918	1927	1927	1918	15554
478	20241218	132100	208517883	1927	1927	1927	1927	0
479	20241218	132000	208517883	1927	1931	1931	1927	17
480	20241218	131900	208485104	1927	1927	1927	1927	22
481	20241218	131800	208442710	1927	1927	1927	1927	12
482	20241218	131700	208419586	1927	1927	1927	1927	0
483	20241218	131600	208419586	1927	1927	1927	1927	23
484	20241218	131500	208375265	1927	1928	1930	1927	2200
485	20241218	131400	204134817	1927	1927	1927	1927	0
486	20241218	131300	204134817	1927	1927	1927	1927	22
487	20241218	131200	204092423	1927	1927	1927	1927	112
488	20241218	131100	203876599	1927	1927	1927	1927	0
489	20241218	131000	203876599	1927	1927	1927	1927	23
490	20241218	130900	203832278	1927	1927	1927	1927	12
491	20241218	130800	203809154	1927	1927	1927	1927	0
492	20241218	130700	203809154	1927	1927	1927	1927	846
493	20241218	130600	202178912	1927	1927	1927	1927	12
494	20241218	130500	202155788	1933	1928	1933	1928	39
495	20241218	130400	202080436	1928	1928	1928	1928	200
496	20241218	130300	201694836	1928	1927	1928	1927	88
497	20241218	130200	201525184	1928	1933	1933	1928	2739
498	20241218	130100	196239933	1933	1933	1933	1933	0
499	20241218	130000	196239933	1933	1933	1933	1933	45
500	20241218	125900	196152948	1935	1935	1935	1935	0
501	20241218	125800	196152948	1935	1935	1935	1935	0
502	20241218	125700	196152948	1935	1937	1937	1935	27
503	20241218	125600	196100690	1936	1936	1936	1936	29
504	20241218	125500	196044546	1934	1934	1934	1934	1
505	20241218	125400	196042612	1933	1933	1933	1933	35
506	20241218	125300	195974957	1933	1933	1933	1933	20
507	20241218	125200	195936297	1933	1933	1933	1933	0
508	20241218	125100	195936297	1933	1938	1950	1932	5221
509	20241218	125000	185846450	1937	1937	1937	1937	0
510	20241218	124900	185846450	1937	1941	1941	1937	5000
511	20241218	124800	176158489	1941	1941	1941	1941	12
512	20241218	124700	176135197	1941	1941	1941	1941	23
513	20241218	124600	176090554	1941	1941	1941	1941	0
514	20241218	124500	176090554	1941	1941	1941	1941	12
515	20241218	124400	176067262	1941	1941	1941	1941	22
516	20241218	124300	176024560	1941	1941	1941	1941	12
517	20241218	124200	176001268	1944	1944	1944	1944	0
518	20241218	124100	176001268	1944	1944	1944	1944	22
519	20241218	124000	175958500	1944	1938	1944	1938	550
520	20241218	123900	174889372	1943	1943	1943	1943	1011
521	20241218	123800	172924999	1943	1943	1943	1943	0
522	20241218	123700	172924999	1943	1933	1943	1933	74
523	20241218	123600	172781337	1933	1933	1933	1933	0
524	20241218	123500	172781337	1933	1933	1933	1933	44
525	20241218	123400	172696285	1933	1933	1933	1933	12
526	20241218	123300	172673089	1933	1933	1933	1933	0
527	20241218	123200	172673089	1933	1933	1933	1933	0
528	20241218	123100	172673089	1933	1943	1943	1933	1635
529	20241218	123000	169499529	1942	1942	1942	1942	0
530	20241218	122900	169499529	1942	1942	1942	1942	0
531	20241218	122800	169499529	1942	1942	1942	1942	91
532	20241218	122700	169322807	1942	1942	1942	1942	0
533	20241218	122600	169322807	1942	1942	1942	1942	0
534	20241218	122500	169322807	1942	1942	1942	1942	12
535	20241218	122400	169299503	1944	1944	1944	1944	104
536	20241218	122300	169097327	1942	1942	1942	1942	0
537	20241218	122200	169097327	1942	1942	1942	1942	59
538	20241218	122100	168982749	1942	1942	1942	1942	0
539	20241218	122000	168982749	1942	1942	1942	1942	0
540	20241218	121900	168982749	1942	1944	1944	1942	309
541	20241218	121800	168382078	1944	1944	1944	1944	0
542	20241218	121700	168382078	1944	1945	1945	1944	516
543	20241218	121600	167378966	1944	1945	1945	1944	21
544	20241218	121500	167338134	1944	1945	1945	1944	39
545	20241218	121400	167262316	1945	1945	1945	1945	0
546	20241218	121300	167262316	1945	1945	1945	1945	1
547	20241218	121200	167260371	1954	1954	1954	1954	0
548	20241218	121100	167260371	1954	1944	1954	1944	22
549	20241218	121000	167217503	1955	1955	1955	1955	10
550	20241218	120900	167197953	1944	1944	1944	1944	22
551	20241218	120800	167155185	1944	1944	1944	1944	12
552	20241218	120700	167131857	1956	1956	1956	1956	0
553	20241218	120600	167131857	1956	1956	1956	1956	0
554	20241218	120500	167131857	1956	1945	1956	1944	3017
555	20241218	120400	161265749	1955	1955	1955	1955	563
556	20241218	120300	160165084	1942	1942	1942	1942	23
557	20241218	120200	160120418	1942	1942	1942	1942	12
558	20241218	120100	160097114	1942	1942	1942	1942	0
559	20241218	120000	160097114	1942	1942	1942	1942	0
560	20241218	115900	160097114	1942	1955	1955	1942	39
561	20241218	115800	160021311	1942	1942	1942	1942	0
562	20241218	115700	160021311	1942	1942	1942	1942	0
563	20241218	115600	160021311	1942	1950	1950	1942	879
564	20241218	115500	158307533	1939	1939	1939	1939	0
565	20241218	115400	158307533	1939	1939	1939	1939	0
566	20241218	115300	158307533	1939	1944	1944	1939	35
567	20241218	115200	158239553	1944	1944	1944	1944	1067
568	20241218	115100	156165305	1944	1944	1944	1944	0
569	20241218	115000	156165305	1944	1934	1944	1934	1411
570	20241218	114900	153424145	1934	1934	1934	1934	0
571	20241218	114800	153424145	1934	1934	1934	1934	0
572	20241218	114700	153424145	1934	1934	1934	1934	13
573	20241218	114600	153399003	1943	1943	1943	1943	1
574	20241218	114500	153397060	1934	1934	1934	1934	0
575	20241218	114400	153397060	1934	1934	1934	1934	12
576	20241218	114300	153373852	1934	1934	1934	1934	22
577	20241218	114200	153331304	1934	1934	1934	1934	0
578	20241218	114100	153331304	1934	1934	1934	1934	12
579	20241218	114000	153308096	1943	1943	1943	1943	0
580	20241218	113900	153308096	1943	1943	1943	1943	4
581	20241218	113800	153300324	1932	1932	1932	1931	445
582	20241218	113700	152441017	1944	1932	1944	1931	512
583	20241218	113600	151452221	1931	1928	1938	1928	821
584	20241218	113500	149865335	1934	1934	1934	1934	28
585	20241218	113400	149811183	1927	1927	1927	1927	23
586	20241218	113300	149766862	1927	1928	1928	1927	2224
587	20241218	113200	145479384	1928	1928	1928	1928	0
588	20241218	113100	145479384	1928	1928	1928	1928	36
589	20241218	113000	145409976	1938	1928	1938	1928	51
590	20241218	112900	145311258	1939	1939	1939	1939	0
591	20241218	112800	145311258	1939	1931	1939	1931	15
592	20241218	112700	145282285	1928	1931	1931	1928	1558
593	20241218	112600	142275280	1932	1932	1932	1932	0
594	20241218	112500	142275280	1932	1932	1932	1932	82
595	20241218	112400	142116856	1932	1932	1932	1932	56
596	20241218	112300	142008664	1943	1943	1943	1943	88
597	20241218	112200	141837680	1930	1930	1930	1930	0
598	20241218	112100	141837680	1930	1930	1930	1930	12
599	20241218	112000	141814520	1948	1948	1948	1948	18
600	20241218	111900	141779456	1948	1929	1948	1929	51
601	20241218	111800	141680982	1929	1934	1934	1929	208
602	20241218	111700	141279095	1934	1934	1934	1934	0
603	20241218	111600	141279095	1934	1943	1943	1934	3440
604	20241218	111500	134620835	1943	1947	1947	1943	327
605	20241218	111400	133985470	1956	1963	1963	1956	20199
606	20241218	111300	94339461	1973	1973	1973	1963	434
607	20241218	111200	93486954	1966	1967	1973	1966	154
608	20241218	111100	93184086	1967	1967	1967	1967	43
609	20241218	111000	93099505	1972	1974	1974	1967	203
610	20241218	110900	92699004	1967	1975	1975	1967	14
611	20241218	110800	92671450	1975	1975	1975	1975	0
612	20241218	110700	92671450	1975	1971	1975	1971	35
613	20241218	110600	92602393	1967	1967	1967	1967	78
614	20241218	110500	92448967	1971	1964	1971	1964	55
615	20241218	110400	92340912	1971	1970	1975	1970	311
616	20241218	110300	91727825	1971	1974	1974	1971	12
617	20241218	110200	91704170	1969	1969	1969	1969	97
618	20241218	110100	91513177	1975	1969	1975	1969	17
619	20241218	110000	91479674	1975	1975	1975	1975	5
620	20241218	105900	91469799	1974	1968	1974	1968	122
621	20241218	105800	91229103	1968	1968	1975	1968	265
622	20241218	105700	90707548	1975	1975	1975	1975	12
623	20241218	105600	90683848	1966	1973	1975	1966	11
624	20241218	105500	90662157	1966	1966	1973	1966	494
625	20241218	105400	89687908	1975	1975	1975	1975	0
626	20241218	105300	89687908	1975	1966	1975	1966	46
627	20241218	105200	89597427	1975	1967	1975	1967	89
628	20241218	105100	89422044	1975	1975	1975	1975	0
629	20241218	105000	89422044	1975	1975	1975	1975	5
630	20241218	104900	89412169	1967	1967	1967	1967	42
631	20241218	104800	89329555	1975	1968	1975	1968	110
632	20241218	104700	89112375	1974	1974	1975	1974	56
633	20241218	104600	89001813	1963	1963	1963	1963	13
634	20241218	104500	88976294	1976	1976	1976	1976	0
635	20241218	104400	88976294	1976	1976	1976	1976	0
636	20241218	104300	88976294	1976	1963	1976	1963	109
637	20241218	104200	88761714	1963	1963	1963	1963	186
638	20241218	104100	88396596	1963	1976	1976	1963	210
639	20241218	104000	87984236	1963	1965	1976	1963	1817
640	20241218	103900	84416147	1965	1965	1978	1965	745
641	20241218	103800	82951754	1966	1966	1966	1966	10
642	20241218	103700	82932094	1978	1977	1978	1964	62
643	20241218	103600	82809659	1977	1964	1977	1964	196
644	20241218	103500	82424650	1964	1964	1964	1964	0
645	20241218	103400	82424650	1964	1964	1964	1964	12
646	20241218	103300	82401082	1981	1981	1981	1981	500
647	20241218	103200	81410582	1981	1980	1981	1980	60
648	20241218	103100	81291779	1980	1971	1980	1963	1017
649	20241218	103000	79288904	1971	1971	1971	1971	37
650	20241218	102900	79215977	1983	1971	1983	1971	172
651	20241218	102800	78875195	1983	1983	1983	1983	243
652	20241218	102700	78393326	1983	1980	1983	1980	4658
653	20241218	102600	69161649	1980	1966	1980	1966	171
654	20241218	102500	68823644	1981	1981	1981	1981	0
655	20241218	102400	68823644	1981	1980	1981	1980	50
656	20241218	102300	68724635	1963	1962	1963	1961	467
657	20241218	102200	67808640	1981	1965	1981	1965	351
658	20241218	102100	67118909	1965	1979	1983	1965	310
659	20241218	102000	66508850	1979	1985	1985	1964	73
660	20241218	101900	66364258	1985	1980	1985	1980	140
661	20241218	101800	66086858	1985	1973	1985	1973	353
662	20241218	101700	65388890	1973	1969	1973	1949	6614
663	20241218	101600	52360968	1969	1969	1970	1969	651
664	20241218	101500	51079128	1969	1963	1969	1963	1768
665	20241218	101400	47607858	1963	1955	1963	1943	1838
666	20241218	101300	44005474	1955	1955	1955	1955	1
667	20241218	101200	44003519	1955	1940	1955	1940	1421
668	20241218	101100	41227289	1940	1935	1940	1935	13
669	20241218	101000	41202129	1940	1935	1940	1935	383
670	20241218	100900	40459941	1934	1932	1935	1932	200
671	20241218	100800	40073227	1926	1926	1926	1926	35
672	20241218	100700	40005817	1926	1926	1926	1926	44
673	20241218	100600	39921073	1925	1925	1925	1925	0
674	20241218	100500	39921073	1925	1925	1925	1925	12
675	20241218	100400	39897973	1939	1939	1939	1939	0
676	20241218	100300	39897973	1939	1939	1939	1939	1
677	20241218	100200	39896034	1925	1939	1939	1925	13
678	20241218	100100	39870995	1926	1926	1926	1926	350
679	20241218	100000	39196895	1926	1927	1927	1926	2158
680	20241218	095900	35039468	1927	1927	1927	1927	12
681	20241218	095800	35016344	1940	1932	1940	1932	25
682	20241218	095700	34968036	1932	1930	1932	1930	168
683	20241218	095600	34643592	1929	1926	1929	1926	19
684	20241218	095500	34606977	1926	1926	1926	1926	22
685	20241218	095400	34564605	1926	1926	1926	1926	12
686	20241218	095300	34541493	1930	1930	1930	1930	0
687	20241218	095200	34541493	1930	1930	1930	1930	22
688	20241218	095100	34499033	1930	1932	1932	1930	189
689	20241218	095000	34134239	1933	1935	1935	1933	1707
690	20241218	094900	30832901	1950	1950	1950	1950	0
691	20241218	094800	30832901	1950	1934	1950	1934	40
692	20241218	094700	30755461	1952	1951	1952	1951	100
693	20241218	094600	30560331	1951	1948	1952	1948	460
694	20241218	094500	29664068	1930	1930	1930	1930	34
695	20241218	094400	29598448	1944	1944	1944	1944	0
696	20241218	094300	29598448	1944	1936	1944	1936	107
697	20241218	094200	29391256	1949	1937	1950	1936	627
698	20241218	094100	28176482	1943	1946	1946	1943	689
699	20241218	094000	26837495	1954	1954	1954	1954	0
700	20241218	093900	26837495	1954	1952	1954	1952	681
701	20241218	093800	25507861	1952	1945	1952	1945	186
702	20241218	093700	25145881	1953	1953	1953	1953	0
703	20241218	093600	25145881	1953	1953	1953	1953	0
704	20241218	093500	25145881	1953	1952	1953	1952	1100
705	20241218	093400	22997781	1952	1952	1952	1952	400
706	20241218	093300	22216981	1952	1952	1952	1952	0
707	20241218	093200	22216981	1952	1952	1952	1952	0
708	20241218	093100	22216981	1952	1952	1952	1952	0
709	20241218	093000	22216981	1952	1950	1953	1950	1124
710	20241218	092900	20023659	1952	1952	1952	1952	6
711	20241218	092800	20011947	1952	1952	1952	1952	0
712	20241218	092700	20011947	1952	1952	1952	1952	1500
713	20241218	092600	17083947	1952	1952	1952	1952	0
714	20241218	092500	17083947	1952	1951	1952	1951	376
715	20241218	092400	16350001	1940	1951	1951	1940	1020
716	20241218	092300	14370981	1954	1954	1954	1954	0
717	20241218	092200	14370981	1954	1954	1954	1954	0
718	20241218	092100	14370981	1954	1954	1954	1954	355
719	20241218	092000	13677311	1955	1935	1955	1935	1522
720	20241218	091900	10732221	1953	1953	1953	1953	10
721	20241218	091800	10712691	1964	1964	1964	1964	0
722	20241218	091700	10712691	1964	1964	1964	1964	0
723	20241218	091600	10712691	1964	1964	1964	1964	1
724	20241218	091500	10710727	1925	1964	1964	1925	101
725	20241218	091400	10516263	1945	1945	1945	1945	0
726	20241218	091300	10516263	1945	1945	1945	1945	564
727	20241218	091200	9419283	1945	1945	1945	1945	0
728	20241218	091100	9419283	1945	1943	1945	1943	228
729	20241218	091000	8975987	1934	1934	1934	1934	0
730	20241218	090900	8975987	1934	1921	1934	1920	1569
731	20241218	090800	5948721	1920	1921	1921	1920	1000
732	20241218	090700	4028359	1921	1921	1921	1921	0
733	20241218	090600	4028359	1921	1921	1921	1921	26
734	20241218	090500	3978413	1934	1915	1934	1915	182
735	20241218	090400	3626444	1934	1923	1934	1923	1033
736	20241218	090300	1630360	1923	1923	1923	1923	4
737	20241218	090200	1622668	1910	1910	1910	1910	0
738	20241218	090100	1622668	1910	1912	1912	1910	806
739	20241218	090000	83109	1931	1933	1933	1931	43