KissMeData/033230/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191600	424748891	1926	1926	1926	1926	3032
3	20241218	191500	424748891	1926	1926	1926	1926	0
4	20241218	191400	424748891	1926	1926	1926	1926	0
5	20241218	191300	424748891	1926	1926	1926	1926	0
6	20241218	191200	424748891	1926	1926	1926	1926	0
7	20241218	191100	424748891	1926	1926	1926	1926	0
8	20241218	191000	424748891	1926	1926	1926	1926	0
9	20241218	190900	424748891	1926	1926	1926	1926	0
10	20241218	190800	424748891	1926	1926	1926	1926	0
11	20241218	190700	424748891	1926	1926	1926	1926	0
12	20241218	190600	424748891	1926	1926	1926	1926	0
13	20241218	190500	424748891	1926	1926	1926	1926	0
14	20241218	190400	424748891	1926	1926	1926	1926	0
15	20241218	190300	424748891	1926	1926	1926	1926	0
16	20241218	190200	424748891	1926	1926	1926	1926	0
17	20241218	190100	424748891	1926	1926	1926	1926	0
18	20241218	190000	424748891	1926	1926	1926	1926	0
19	20241218	185900	424748891	1926	1926	1926	1926	0
20	20241218	185800	424748891	1926	1926	1926	1926	0
21	20241218	185700	424748891	1926	1926	1926	1926	0
22	20241218	185600	424748891	1926	1926	1926	1926	0
23	20241218	185500	424748891	1926	1926	1926	1926	0
24	20241218	185400	424748891	1926	1926	1926	1926	0
25	20241218	185300	424748891	1926	1926	1926	1926	0
26	20241218	185200	424748891	1926	1926	1926	1926	0
27	20241218	185100	424748891	1926	1926	1926	1926	0
28	20241218	185000	424748891	1926	1926	1926	1926	0
29	20241218	184900	424748891	1926	1926	1926	1926	0
30	20241218	184800	424748891	1926	1926	1926	1926	0
31	20241218	184700	424748891	1926	1926	1926	1926	0
32	20241218	184600	424748891	1926	1926	1926	1926	3032
33	20241218	184500	424748891	1926	1926	1926	1926	0
34	20241218	184400	424748891	1926	1926	1926	1926	0
35	20241218	184300	424748891	1926	1926	1926	1926	0
36	20241218	184200	424748891	1926	1926	1926	1926	0
37	20241218	184100	424748891	1926	1926	1926	1926	0
38	20241218	184000	424748891	1926	1926	1926	1926	0
39	20241218	183900	424748891	1926	1926	1926	1926	0
40	20241218	183800	424748891	1926	1926	1926	1926	0
41	20241218	183700	424748891	1926	1926	1926	1926	0
42	20241218	183600	424748891	1926	1926	1926	1926	0
43	20241218	183500	424748891	1926	1926	1926	1926	0
44	20241218	183400	424748891	1926	1926	1926	1926	0
45	20241218	183300	424748891	1926	1926	1926	1926	0
46	20241218	183200	424748891	1926	1926	1926	1926	0
47	20241218	183100	424748891	1926	1926	1926	1926	0
48	20241218	183000	424748891	1926	1926	1926	1926	0
49	20241218	182900	424748891	1926	1926	1926	1926	0
50	20241218	182800	424748891	1926	1926	1926	1926	0
51	20241218	182700	424748891	1926	1926	1926	1926	0
52	20241218	182600	424748891	1926	1926	1926	1926	0
53	20241218	182500	424748891	1926	1926	1926	1926	0
54	20241218	182400	424748891	1926	1926	1926	1926	0
55	20241218	182300	424748891	1926	1926	1926	1926	0
56	20241218	182200	424748891	1926	1926	1926	1926	0
57	20241218	182100	424748891	1926	1926	1926	1926	0
58	20241218	182000	424748891	1926	1926	1926	1926	0
59	20241218	181900	424748891	1926	1926	1926	1926	0
60	20241218	181800	424748891	1926	1926	1926	1926	0
61	20241218	181700	424748891	1926	1926	1926	1926	0
62	20241218	181600	424748891	1926	1926	1926	1926	3032
63	20241218	181500	424748891	1926	1926	1926	1926	0
64	20241218	181400	424748891	1926	1926	1926	1926	0
65	20241218	181300	424748891	1926	1926	1926	1926	0
66	20241218	181200	424748891	1926	1926	1926	1926	0
67	20241218	181100	424748891	1926	1926	1926	1926	0
68	20241218	181000	424748891	1926	1926	1926	1926	0
69	20241218	180900	424748891	1926	1926	1926	1926	0
70	20241218	180800	424748891	1926	1926	1926	1926	0
71	20241218	180700	424748891	1926	1926	1926	1926	0
72	20241218	180600	424748891	1926	1926	1926	1926	0
73	20241218	180500	424748891	1926	1926	1926	1926	0
74	20241218	180400	424748891	1926	1926	1926	1926	0
75	20241218	180300	424748891	1926	1926	1926	1926	0
76	20241218	180200	424748891	1926	1926	1926	1926	0
77	20241218	180100	424748891	1926	1926	1926	1926	0
78	20241218	180000	424748891	1926	1926	1926	1926	0
79	20241218	175900	424748891	1926	1926	1926	1926	0
80	20241218	175800	424748891	1926	1926	1926	1926	0
81	20241218	175700	424748891	1926	1926	1926	1926	0
82	20241218	175600	424748891	1926	1926	1926	1926	0
83	20241218	175500	424748891	1926	1926	1926	1926	0
84	20241218	175400	424748891	1926	1926	1926	1926	0
85	20241218	175300	424748891	1926	1926	1926	1926	0
86	20241218	175200	424748891	1926	1926	1926	1926	0
87	20241218	175100	424748891	1926	1926	1926	1926	0
88	20241218	175000	424748891	1926	1926	1926	1926	0
89	20241218	174900	424748891	1926	1926	1926	1926	0
90	20241218	174800	424748891	1926	1926	1926	1926	0
91	20241218	174700	424748891	1926	1926	1926	1926	0
92	20241218	174600	424748891	1926	1926	1926	1926	3032
93	20241218	174500	424748891	1926	1926	1926	1926	0
94	20241218	174400	424748891	1926	1926	1926	1926	0
95	20241218	174300	424748891	1926	1926	1926	1926	0
96	20241218	174200	424748891	1926	1926	1926	1926	0
97	20241218	174100	424748891	1926	1926	1926	1926	0
98	20241218	174000	424748891	1926	1926	1926	1926	0
99	20241218	173900	424748891	1926	1926	1926	1926	0
100	20241218	173800	424748891	1926	1926	1926	1926	0
101	20241218	173700	424748891	1926	1926	1926	1926	0
102	20241218	173600	424748891	1926	1926	1926	1926	0
103	20241218	173500	424748891	1926	1926	1926	1926	0
104	20241218	173400	424748891	1926	1926	1926	1926	0
105	20241218	173300	424748891	1926	1926	1926	1926	0
106	20241218	173200	424748891	1926	1926	1926	1926	0
107	20241218	173100	424748891	1926	1926	1926	1926	0
108	20241218	173000	424748891	1926	1926	1926	1926	0
109	20241218	172900	424748891	1926	1926	1926	1926	0
110	20241218	172800	424748891	1926	1926	1926	1926	0
111	20241218	172700	424748891	1926	1926	1926	1926	0
112	20241218	172600	424748891	1926	1926	1926	1926	0
113	20241218	172500	424748891	1926	1926	1926	1926	0
114	20241218	172400	424748891	1926	1926	1926	1926	0
115	20241218	172300	424748891	1926	1926	1926	1926	0
116	20241218	172200	424748891	1926	1926	1926	1926	0
117	20241218	172100	424748891	1926	1926	1926	1926	0
118	20241218	172000	424748891	1926	1926	1926	1926	0
119	20241218	171900	424748891	1926	1926	1926	1926	0
120	20241218	171800	424748891	1926	1926	1926	1926	0
121	20241218	171700	424748891	1926	1926	1926	1926	0
122	20241218	171600	424748891	1926	1926	1926	1926	3032
123	20241218	171500	424748891	1926	1926	1926	1926	0
124	20241218	171400	424748891	1926	1926	1926	1926	0
125	20241218	171300	424748891	1926	1926	1926	1926	0
126	20241218	171200	424748891	1926	1926	1926	1926	0
127	20241218	171100	424748891	1926	1926	1926	1926	0
128	20241218	171000	424748891	1926	1926	1926	1926	0
129	20241218	170900	424748891	1926	1926	1926	1926	0
130	20241218	170800	424748891	1926	1926	1926	1926	0
131	20241218	170700	424748891	1926	1926	1926	1926	0
132	20241218	170600	424748891	1926	1926	1926	1926	0
133	20241218	170500	424748891	1926	1926	1926	1926	0
134	20241218	170400	424748891	1926	1926	1926	1926	0
135	20241218	170300	424748891	1926	1926	1926	1926	0
136	20241218	170200	424748891	1926	1926	1926	1926	0
137	20241218	170100	424748891	1926	1926	1926	1926	0
138	20241218	170000	424748891	1926	1926	1926	1926	0
139	20241218	165900	424748891	1926	1926	1926	1926	0
140	20241218	165800	424748891	1926	1926	1926	1926	0
141	20241218	165700	424748891	1926	1926	1926	1926	0
142	20241218	165600	424748891	1926	1926	1926	1926	0
143	20241218	165500	424748891	1926	1926	1926	1926	0
144	20241218	165400	424748891	1926	1926	1926	1926	0
145	20241218	165300	424748891	1926	1926	1926	1926	0
146	20241218	165200	424748891	1926	1926	1926	1926	0
147	20241218	165100	424748891	1926	1926	1926	1926	0
148	20241218	165000	424748891	1926	1926	1926	1926	0
149	20241218	164900	424748891	1926	1926	1926	1926	0
150	20241218	164800	424748891	1926	1926	1926	1926	0
151	20241218	164700	424748891	1926	1926	1926	1926	0
152	20241218	164600	424748891	1926	1926	1926	1926	3032
153	20241218	164500	424748891	1926	1926	1926	1926	0
154	20241218	164400	424748891	1926	1926	1926	1926	0
155	20241218	164300	424748891	1926	1926	1926	1926	0
156	20241218	164200	424748891	1926	1926	1926	1926	0
157	20241218	164100	424748891	1926	1926	1926	1926	0
158	20241218	164000	424748891	1926	1926	1926	1926	0
159	20241218	163900	424748891	1926	1926	1926	1926	0
160	20241218	163800	424748891	1926	1926	1926	1926	0
161	20241218	163700	424748891	1926	1926	1926	1926	0
162	20241218	163600	424748891	1926	1926	1926	1926	0
163	20241218	163500	424748891	1926	1926	1926	1926	0
164	20241218	163400	424748891	1926	1926	1926	1926	0
165	20241218	163300	424748891	1926	1926	1926	1926	0
166	20241218	163200	424748891	1926	1926	1926	1926	0
167	20241218	163100	424748891	1926	1926	1926	1926	0
168	20241218	163000	424748891	1926	1926	1926	1926	0
169	20241218	162900	424748891	1926	1926	1926	1926	0
170	20241218	162800	424748891	1926	1926	1926	1926	0
171	20241218	162700	424748891	1926	1926	1926	1926	0
172	20241218	162600	424748891	1926	1926	1926	1926	0
173	20241218	162500	424748891	1926	1926	1926	1926	0
174	20241218	162400	424748891	1926	1926	1926	1926	0
175	20241218	162300	424748891	1926	1926	1926	1926	0
176	20241218	162200	424748891	1926	1926	1926	1926	0
177	20241218	162100	424748891	1926	1926	1926	1926	0
178	20241218	162000	424748891	1926	1926	1926	1926	0
179	20241218	161900	424748891	1926	1926	1926	1926	0
180	20241218	161800	424748891	1926	1926	1926	1926	0
181	20241218	161700	424748891	1926	1926	1926	1926	0
182	20241218	161600	424748891	1926	1926	1926	1926	3032
183	20241218	161500	424748891	1926	1926	1926	1926	0
184	20241218	161400	424748891	1926	1926	1926	1926	0
185	20241218	161300	424748891	1926	1926	1926	1926	0
186	20241218	161200	424748891	1926	1926	1926	1926	0
187	20241218	161100	424748891	1926	1926	1926	1926	0
188	20241218	161000	424748891	1926	1926	1926	1926	0
189	20241218	160900	424748891	1926	1926	1926	1926	0
190	20241218	160800	424748891	1926	1926	1926	1926	0
191	20241218	160700	424748891	1926	1926	1926	1926	0
192	20241218	160600	424748891	1926	1926	1926	1926	0
193	20241218	160500	424748891	1926	1926	1926	1926	0
194	20241218	160400	424748891	1926	1926	1926	1926	0
195	20241218	160300	424748891	1926	1926	1926	1926	0
196	20241218	160200	424748891	1926	1926	1926	1926	0
197	20241218	160100	424748891	1926	1926	1926	1926	0
198	20241218	160000	424748891	1926	1926	1926	1926	0
199	20241218	155900	424748891	1926	1926	1926	1926	0
200	20241218	155800	424748891	1926	1926	1926	1926	0
201	20241218	155700	424748891	1926	1926	1926	1926	0
202	20241218	155600	424748891	1926	1926	1926	1926	0
203	20241218	155500	424748891	1926	1926	1926	1926	0
204	20241218	155400	424748891	1926	1926	1926	1926	0
205	20241218	155300	424748891	1926	1926	1926	1926	0
206	20241218	155200	424748891	1926	1926	1926	1926	0
207	20241218	155100	424748891	1926	1926	1926	1926	0
208	20241218	155000	424748891	1926	1926	1926	1926	0
209	20241218	154900	424748891	1926	1926	1926	1926	0
210	20241218	154800	424748891	1926	1926	1926	1926	0
211	20241218	154700	424748891	1926	1926	1926	1926	0
212	20241218	154600	424748891	1926	1926	1926	1926	3032
213	20241218	154500	424748891	1926	1926	1926	1926	0
214	20241218	154400	424748891	1926	1926	1926	1926	0
215	20241218	154300	424748891	1926	1926	1926	1926	0
216	20241218	154200	424748891	1926	1926	1926	1926	0
217	20241218	154100	424748891	1926	1926	1926	1926	0
218	20241218	154000	424748891	1926	1926	1926	1926	0
219	20241218	153900	424748891	1926	1926	1926	1926	0
220	20241218	153800	424748891	1926	1926	1926	1926	0
221	20241218	153700	424748891	1926	1926	1926	1926	0
222	20241218	153600	424748891	1926	1926	1926	1926	0
223	20241218	153500	424748891	1926	1926	1926	1926	0
224	20241218	153400	424748891	1926	1926	1926	1926	0
225	20241218	153300	424748891	1926	1926	1926	1926	0
226	20241218	153200	424748891	1926	1926	1926	1926	0
227	20241218	153100	424748891	1926	1926	1926	1926	0
228	20241218	153000	424748891	1926	1926	1926	1926	3032
229	20241218	152900	418909259	1926	1926	1926	1926	0
230	20241218	152800	418909259	1926	1926	1926	1926	0
231	20241218	152700	418909259	1926	1926	1926	1926	0
232	20241218	152600	418909259	1926	1926	1926	1926	0
233	20241218	152500	418909259	1926	1926	1926	1926	0
234	20241218	152400	418909259	1926	1926	1926	1926	0
235	20241218	152300	418909259	1926	1926	1926	1926	0
236	20241218	152200	418909259	1926	1926	1926	1926	0
237	20241218	152100	418909259	1926	1926	1926	1926	0
238	20241218	152000	418909259	1926	1926	1926	1926	0
239	20241218	151900	418909259	1926	1928	1928	1926	674
240	20241218	151800	417609797	1927	1927	1928	1926	359
241	20241218	151700	416917669	1926	1927	1928	1926	341
242	20241218	151600	416260466	1928	1929	1929	1928	979
243	20241218	151500	414372562	1930	1930	1930	1930	3100
244	20241218	151400	408389562	1930	1929	1930	1929	8045
245	20241218	151300	392870167	1928	1928	1928	1928	555
246	20241218	151200	391800127	1927	1927	1927	1927	140
247	20241218	151100	391530347	1924	1925	1926	1924	27
248	20241218	151000	391478361	1925	1923	1925	1923	1934
249	20241218	150900	387757336	1924	1925	1926	1924	2851
250	20241218	150800	382269285	1925	1925	1926	1925	192
251	20241218	150700	381899582	1925	1926	1926	1925	1395
252	20241218	150600	379213207	1925	1925	1925	1925	3
253	20241218	150500	379207432	1925	1926	1926	1925	1752
254	20241218	150400	375834146	1925	1925	1925	1925	63
255	20241218	150300	375712871	1925	1926	1926	1925	806
256	20241218	150200	374160518	1926	1926	1926	1926	770
257	20241218	150100	372677498	1926	1927	1927	1926	1877
258	20241218	150000	369061022	1927	1927	1927	1927	925
259	20241218	145900	367278547	1927	1928	1928	1927	13
260	20241218	145800	367253487	1927	1927	1927	1927	10
261	20241218	145700	367234217	1927	1927	1928	1927	487
262	20241218	145600	366295620	1927	1927	1927	1927	30
263	20241218	145500	366237810	1927	1927	1927	1927	33
264	20241218	145400	366174219	1927	1928	1928	1927	459
265	20241218	145300	365289271	1927	1927	1927	1927	506
266	20241218	145200	364314209	1927	1927	1927	1927	2
267	20241218	145100	364310355	1926	1928	1929	1926	817
268	20241218	145000	362735265	1927	1929	1929	1927	135
269	20241218	144900	362474887	1928	1929	1929	1928	1105
270	20241218	144800	360344394	1929	1929	1929	1929	393
271	20241218	144700	359586297	1928	1928	1928	1928	10
272	20241218	144600	359567017	1928	1927	1928	1926	9
273	20241218	144500	359549674	1927	1927	1928	1926	11
274	20241218	144400	359528477	1926	1927	1927	1926	706
275	20241218	144300	358168416	1928	1929	1929	1928	1059
276	20241218	144200	356125997	1928	1928	1928	1928	152
277	20241218	144100	355832941	1928	1928	1928	1928	0
278	20241218	144000	355832941	1928	1928	1928	1927	622
279	20241218	143900	354633727	1928	1926	1928	1926	22
280	20241218	143800	354591315	1928	1927	1928	1927	262
281	20241218	143700	354086180	1926	1925	1926	1925	6
282	20241218	143600	354074629	1924	1928	1928	1924	6
283	20241218	143500	354063071	1926	1925	1928	1925	13
284	20241218	143400	354038028	1925	1927	1927	1925	1177
285	20241218	143300	351772067	1928	1927	1928	1925	838
286	20241218	143200	350156408	1928	1928	1928	1925	112
287	20241218	143100	349940684	1929	1929	1929	1929	0
288	20241218	143000	349940684	1929	1928	1929	1928	442
289	20241218	142900	349088507	1926	1926	1926	1926	0
290	20241218	142800	349088507	1926	1928	1928	1926	3
291	20241218	142700	349082725	1928	1928	1928	1928	0
292	20241218	142600	349082725	1928	1928	1928	1928	458
293	20241218	142500	348199701	1926	1926	1926	1926	34
294	20241218	142400	348134217	1924	1924	1924	1924	0
295	20241218	142300	348134217	1924	1925	1925	1924	486
296	20241218	142200	347198946	1923	1923	1923	1923	0
297	20241218	142100	347198946	1923	1923	1923	1923	36
298	20241218	142000	347129718	1924	1929	1929	1924	1037
299	20241218	141900	345131680	1929	1929	1929	1929	1
300	20241218	141800	345129751	1926	1929	1929	1926	2270
301	20241218	141700	340756921	1926	1926	1926	1926	101
302	20241218	141600	340562395	1929	1929	1929	1929	1
303	20241218	141500	340560466	1929	1929	1929	1929	0
304	20241218	141400	340560466	1929	1926	1929	1926	479
305	20241218	141300	339636478	1929	1929	1929	1929	88
306	20241218	141200	339466726	1929	1929	1929	1927	1264
307	20241218	141100	337029617	1929	1929	1929	1929	0
308	20241218	141000	337029617	1929	1929	1929	1925	385
309	20241218	140900	336287280	1928	1928	1928	1928	1
310	20241218	140800	336285352	1925	1927	1928	1925	283
311	20241218	140700	335739819	1924	1924	1924	1924	173
312	20241218	140600	335406967	1926	1924	1926	1924	2
313	20241218	140500	335403117	1929	1929	1929	1929	12054
314	20241218	140400	312150951	1929	1929	1929	1924	3073
315	20241218	140300	306224174	1928	1926	1928	1926	273
316	20241218	140200	305697904	1924	1925	1925	1924	56
317	20241218	140100	305590120	1927	1927	1927	1927	304
318	20241218	140000	305004312	1925	1927	1927	1925	499
319	20241218	135900	304043025	1926	1926	1926	1926	0
320	20241218	135800	304043025	1926	1925	1926	1925	175
321	20241218	135700	303705977	1925	1925	1925	1924	101
322	20241218	135600	303511553	1925	1925	1925	1925	1
323	20241218	135500	303509628	1926	1926	1926	1926	417
324	20241218	135400	302706486	1925	1925	1925	1925	0
325	20241218	135300	302706486	1925	1926	1926	1925	299
326	20241218	135200	302130614	1926	1926	1926	1926	0
327	20241218	135100	302130614	1926	1926	1926	1926	0
328	20241218	135000	302130614	1926	1927	1927	1926	407
329	20241218	134900	301346327	1927	1926	1927	1926	200
330	20241218	134800	300961126	1926	1926	1926	1926	0
331	20241218	134700	300961126	1926	1925	1926	1925	1268
332	20241218	134600	298520225	1925	1925	1925	1925	394
333	20241218	134500	297761775	1924	1923	1924	1923	310
334	20241218	134400	297165337	1924	1924	1924	1924	328
335	20241218	134300	296534265	1922	1922	1922	1922	0
336	20241218	134200	296534265	1922	1923	1924	1921	1303
337	20241218	134100	294030305	1924	1922	1924	1921	231
338	20241218	134000	293586145	1920	1921	1921	1920	2
339	20241218	133900	293582304	1921	1919	1921	1919	341
340	20241218	133800	292927584	1920	1920	1920	1920	3
341	20241218	133700	292921824	1918	1918	1918	1918	0
342	20241218	133600	292921824	1918	1920	1923	1918	444
343	20241218	133500	292068026	1919	1918	1919	1918	4
344	20241218	133400	292060352	1917	1917	1917	1917	1
345	20241218	133300	292058435	1923	1922	1923	1922	395
346	20241218	133200	291298859	1922	1920	1922	1920	179
347	20241218	133100	290954825	1916	1916	1916	1916	20
348	20241218	133000	290916505	1922	1922	1922	1922	424
349	20241218	132900	290101577	1920	1920	1920	1920	0
350	20241218	132800	290101577	1920	1920	1920	1920	342
351	20241218	132700	289444937	1915	1920	1920	1915	125
352	20241218	132600	289205387	1923	1923	1923	1923	268
353	20241218	132500	288690023	1922	1921	1922	1920	653
354	20241218	132400	287435237	1921	1920	1921	1920	131
355	20241218	132300	287183616	1920	1920	1920	1920	30
356	20241218	132200	287126016	1920	1919	1920	1919	346
357	20241218	132100	286461697	1919	1919	1919	1919	246
358	20241218	132000	285989623	1920	1920	1920	1920	0
359	20241218	131900	285989623	1920	1915	1920	1915	428
360	20241218	131800	285168691	1915	1915	1915	1915	500
361	20241218	131700	284211191	1915	1915	1915	1915	327
362	20241218	131600	283584986	1915	1915	1915	1915	0
363	20241218	131500	283584986	1915	1915	1915	1915	100
364	20241218	131400	283393486	1915	1915	1915	1915	0
365	20241218	131300	283393486	1915	1915	1915	1915	50
366	20241218	131200	283297736	1915	1915	1915	1915	0
367	20241218	131100	283297736	1915	1915	1915	1913	166
368	20241218	131000	282980174	1914	1914	1914	1914	1
369	20241218	130900	282978260	1915	1913	1915	1913	2
370	20241218	130800	282974432	1912	1912	1912	1912	391
371	20241218	130700	282226840	1912	1912	1912	1912	10
372	20241218	130600	282207720	1914	1914	1914	1914	26
373	20241218	130500	282157956	1914	1914	1914	1914	181
374	20241218	130400	281811522	1911	1912	1912	1911	1653
375	20241218	130300	278651486	1912	1913	1913	1912	36
376	20241218	130200	278582651	1915	1915	1915	1915	10
377	20241218	130100	278563501	1912	1912	1912	1912	0
378	20241218	130000	278563501	1912	1912	1912	1912	0
379	20241218	125900	278563501	1912	1912	1912	1912	0
380	20241218	125800	278563501	1912	1912	1912	1912	0
381	20241218	125700	278563501	1912	1912	1912	1912	0
382	20241218	125600	278563501	1912	1912	1912	1912	0
383	20241218	125500	278563501	1912	1912	1912	1912	0
384	20241218	125400	278563501	1912	1912	1912	1912	0
385	20241218	125300	278563501	1912	1912	1912	1912	0
386	20241218	125200	278563501	1912	1912	1912	1912	0
387	20241218	125100	278563501	1912	1912	1912	1912	0
388	20241218	125000	278563501	1912	1912	1912	1912	0
389	20241218	124900	278563501	1912	1915	1915	1912	3679
390	20241218	124800	271524719	1915	1915	1915	1915	18
391	20241218	124700	271490249	1920	1920	1920	1920	0
392	20241218	124600	271490249	1920	1920	1920	1920	0
393	20241218	124500	271490249	1920	1920	1920	1920	1
394	20241218	124400	271488329	1915	1916	1916	1915	500
395	20241218	124300	270530819	1916	1917	1917	1916	357
396	20241218	124200	269846717	1917	1920	1921	1917	118
397	20241218	124100	269620192	1917	1917	1917	1917	1
398	20241218	124000	269618275	1917	1917	1917	1917	0
399	20241218	123900	269618275	1917	1917	1917	1917	7
400	20241218	123800	269604856	1922	1922	1922	1922	0
401	20241218	123700	269604856	1922	1922	1922	1922	1
402	20241218	123600	269602934	1916	1922	1922	1916	3292
403	20241218	123500	263295362	1924	1924	1924	1924	0
404	20241218	123400	263295362	1924	1924	1924	1924	2
405	20241218	123300	263291514	1924	1924	1924	1924	0
406	20241218	123200	263291514	1924	1924	1924	1924	0
407	20241218	123100	263291514	1924	1924	1924	1924	0
408	20241218	123000	263291514	1924	1924	1924	1924	0
409	20241218	122900	263291514	1924	1924	1924	1924	0
410	20241218	122800	263291514	1924	1924	1924	1924	1
411	20241218	122700	263289590	1925	1925	1925	1925	0
412	20241218	122600	263289590	1925	1916	1925	1916	32
413	20241218	122500	263228029	1916	1916	1916	1916	0
414	20241218	122400	263228029	1916	1916	1916	1916	4
415	20241218	122300	263220365	1915	1915	1915	1915	800
416	20241218	122200	261688365	1925	1925	1925	1925	20
417	20241218	122100	261649865	1925	1925	1925	1925	100
418	20241218	122000	261457365	1925	1925	1925	1925	0
419	20241218	121900	261457365	1925	1924	1925	1924	123
420	20241218	121800	261220712	1924	1924	1924	1924	250
421	20241218	121700	260739712	1924	1924	1924	1924	0
422	20241218	121600	260739712	1924	1923	1924	1916	201
423	20241218	121500	260353292	1915	1915	1915	1915	0
424	20241218	121400	260353292	1915	1915	1915	1915	20
425	20241218	121300	260314992	1926	1926	1926	1926	0
426	20241218	121200	260314992	1926	1926	1926	1926	0
427	20241218	121100	260314992	1926	1926	1926	1926	0
428	20241218	121000	260314992	1926	1923	1926	1923	384
429	20241218	120900	259575978	1924	1924	1924	1924	0
430	20241218	120800	259575978	1924	1924	1924	1924	0
431	20241218	120700	259575978	1924	1924	1924	1924	150
432	20241218	120600	259287378	1914	1925	1925	1914	2
433	20241218	120500	259283539	1925	1925	1925	1925	0
434	20241218	120400	259283539	1925	1925	1925	1925	20
435	20241218	120300	259245039	1927	1927	1927	1927	0
436	20241218	120200	259245039	1927	1927	1927	1927	0
437	20241218	120100	259245039	1927	1927	1927	1927	0
438	20241218	120000	259245039	1927	1927	1927	1927	0
439	20241218	115900	259245039	1927	1915	1927	1915	1200
440	20241218	115800	256940282	1915	1915	1915	1915	1
441	20241218	115700	256938367	1911	1915	1915	1911	772
442	20241218	115600	255462616	1915	1915	1915	1915	0
443	20241218	115500	255462616	1915	1915	1915	1915	0
444	20241218	115400	255462616	1915	1915	1915	1912	390
445	20241218	115300	254716876	1913	1913	1913	1913	12
446	20241218	115200	254693920	1912	1912	1912	1912	0
447	20241218	115100	254693920	1912	1912	1912	1912	0
448	20241218	115000	254693920	1912	1912	1912	1912	0
449	20241218	114900	254693920	1912	1912	1912	1912	32
450	20241218	114800	254632736	1913	1913	1913	1913	10
451	20241218	114700	254613606	1913	1913	1913	1913	1
452	20241218	114600	254611693	1912	1912	1912	1912	0
453	20241218	114500	254611693	1912	1912	1912	1912	1
454	20241218	114400	254609781	1915	1915	1915	1915	10
455	20241218	114300	254590631	1915	1915	1915	1915	0
456	20241218	114200	254590631	1915	1915	1915	1915	0
457	20241218	114100	254590631	1915	1915	1915	1915	300
458	20241218	114000	254016131	1915	1915	1915	1915	1
459	20241218	113900	254014216	1911	1911	1911	1911	0
460	20241218	113800	254014216	1911	1911	1911	1911	400
461	20241218	113700	253249816	1915	1915	1915	1915	1
462	20241218	113600	253247901	1911	1912	1912	1911	1001
463	20241218	113500	251334989	1912	1915	1915	1912	237
464	20241218	113400	250881545	1915	1915	1915	1912	147
465	20241218	113300	250600175	1914	1912	1914	1912	39
466	20241218	113200	250525597	1915	1915	1915	1915	0
467	20241218	113100	250525597	1915	1912	1915	1912	50
468	20241218	113000	250429940	1912	1911	1912	1911	301
469	20241218	112900	249854728	1915	1915	1915	1915	0
470	20241218	112800	249854728	1915	1915	1915	1911	192
471	20241218	112700	249487798	1911	1911	1911	1911	190
472	20241218	112600	249124708	1911	1912	1915	1911	807
473	20241218	112500	247582465	1915	1915	1915	1913	2511
474	20241218	112400	242774065	1916	1916	1916	1916	0
475	20241218	112300	242774065	1916	1916	1916	1916	0
476	20241218	112200	242774065	1916	1916	1916	1916	301
477	20241218	112100	242197349	1927	1927	1927	1927	0
478	20241218	112000	242197349	1927	1927	1927	1927	1
479	20241218	111900	242195422	1929	1918	1929	1918	3850
480	20241218	111800	234777766	1918	1918	1918	1918	0
481	20241218	111700	234777766	1918	1918	1918	1918	300
482	20241218	111600	234202366	1918	1916	1918	1916	82
483	20241218	111500	234045158	1914	1913	1914	1913	918
484	20241218	111400	232289006	1914	1914	1914	1914	0
485	20241218	111300	232289006	1914	1913	1914	1913	30
486	20241218	111200	232231609	1912	1912	1912	1912	1
487	20241218	111100	232229697	1913	1911	1913	1911	6
488	20241218	111000	232218222	1911	1911	1913	1911	310
489	20241218	110900	231625795	1913	1913	1913	1913	20
490	20241218	110800	231587535	1913	1910	1913	1910	44
491	20241218	110700	231503429	1910	1910	1910	1910	0
492	20241218	110600	231503429	1910	1910	1910	1910	74
493	20241218	110500	231362089	1910	1910	1910	1910	400
494	20241218	110400	230598089	1911	1911	1911	1911	410
495	20241218	110300	229814579	1915	1915	1915	1915	0
496	20241218	110200	229814579	1915	1911	1915	1911	689
497	20241218	110100	228495176	1917	1917	1917	1917	54
498	20241218	110000	228391658	1916	1916	1918	1916	23
499	20241218	105900	228347565	1916	1913	1916	1910	311
500	20241218	105800	227753519	1913	1911	1913	1911	10
501	20241218	105700	227734396	1910	1910	1910	1910	10
502	20241218	105600	227715296	1912	1911	1912	1910	606
503	20241218	105500	226556633	1910	1911	1911	1910	4606
504	20241218	105400	217759065	1911	1911	1911	1911	1005
505	20241218	105300	215838510	1911	1911	1911	1911	1264
506	20241218	105200	213423006	1911	1912	1912	1911	1702
507	20241218	105100	210170276	1912	1912	1913	1912	839
508	20241218	105000	208566105	1912	1912	1912	1912	1157
509	20241218	104900	206353921	1913	1913	1913	1913	410
510	20241218	104800	205569591	1913	1913	1913	1913	411
511	20241218	104700	204783348	1913	1913	1913	1913	401
512	20241218	104600	204016235	1913	1914	1914	1913	1023
513	20241218	104500	202059215	1914	1919	1919	1914	58
514	20241218	104400	201947953	1919	1918	1919	1912	652
515	20241218	104300	200699627	1919	1913	1919	1913	204
516	20241218	104200	200309369	1913	1913	1913	1913	53
517	20241218	104100	200207980	1913	1913	1913	1913	50
518	20241218	104000	200112330	1912	1913	1913	1912	600
519	20241218	103900	198965030	1913	1914	1919	1913	815
520	20241218	103800	197405829	1915	1915	1915	1915	30
521	20241218	103700	197348379	1919	1919	1919	1919	0
522	20241218	103600	197348379	1919	1919	1919	1919	2
523	20241218	103500	197344541	1919	1913	1919	1913	46
524	20241218	103400	197256537	1913	1919	1919	1913	7
525	20241218	103300	197243134	1912	1912	1912	1912	0
526	20241218	103200	197243134	1912	1912	1912	1912	0
527	20241218	103100	197243134	1912	1913	1913	1912	315
528	20241218	103000	196640627	1912	1912	1912	1912	0
529	20241218	102900	196640627	1912	1915	1915	1912	317
530	20241218	102800	196033746	1912	1912	1912	1912	497
531	20241218	102700	195083482	1912	1912	1912	1912	5
532	20241218	102600	195073922	1912	1912	1915	1912	86
533	20241218	102500	194909337	1912	1915	1915	1912	7
534	20241218	102400	194895950	1911	1911	1911	1911	92
535	20241218	102300	194720138	1911	1912	1915	1911	1530
536	20241218	102200	191795654	1912	1914	1914	1912	75
537	20241218	102100	191652154	1911	1915	1915	1911	4339
538	20241218	102000	183355857	1915	1918	1918	1915	2441
539	20241218	101900	178677139	1920	1920	1920	1920	551
540	20241218	101800	177619219	1921	1928	1928	1921	192
541	20241218	101700	177249687	1928	1928	1928	1928	12
542	20241218	101600	177226551	1928	1928	1928	1928	0
543	20241218	101500	177226551	1928	1928	1928	1928	250
544	20241218	101400	176744551	1928	1928	1928	1928	30
545	20241218	101300	176686711	1928	1928	1928	1928	0
546	20241218	101200	176686711	1928	1928	1928	1928	0
547	20241218	101100	176686711	1928	1928	1928	1928	0
548	20241218	101000	176686711	1928	1917	1928	1917	76
549	20241218	100900	176541008	1917	1918	1918	1917	301
550	20241218	100800	175963714	1918	1918	1918	1918	1
551	20241218	100700	175961796	1928	1928	1928	1928	0
552	20241218	100600	175961796	1928	1928	1928	1928	0
553	20241218	100500	175961796	1928	1928	1928	1928	3
554	20241218	100400	175956012	1919	1929	1929	1919	1268
555	20241218	100300	173519840	1929	1929	1929	1929	1
556	20241218	100200	173517911	1923	1923	1923	1923	95
557	20241218	100100	173335226	1923	1923	1923	1923	0
558	20241218	100000	173335226	1923	1923	1923	1923	12108
559	20241218	095900	150051542	1923	1923	1923	1923	500
560	20241218	095800	149090042	1923	1926	1926	1923	8984
561	20241218	095700	131812395	1927	1929	1929	1927	231
562	20241218	095600	131367110	1928	1929	1930	1928	29
563	20241218	095500	131311164	1930	1930	1930	1930	50
564	20241218	095400	131214664	1933	1933	1933	1933	0
565	20241218	095300	131214664	1933	1936	1936	1927	507
566	20241218	095200	130237640	1936	1936	1936	1936	1
567	20241218	095100	130235704	1937	1937	1937	1937	0
568	20241218	095000	130235704	1937	1937	1937	1937	10
569	20241218	094900	130216334	1937	1923	1937	1923	746
570	20241218	094800	128781762	1937	1921	1938	1921	5355
571	20241218	094700	118472288	1921	1919	1921	1919	23
572	20241218	094600	118428149	1921	1921	1921	1921	314
573	20241218	094500	117824955	1921	1921	1921	1921	21
574	20241218	094400	117784614	1921	1920	1921	1920	4840
575	20241218	094300	108491456	1916	1916	1916	1915	1289
576	20241218	094200	106022732	1920	1916	1920	1915	348
577	20241218	094100	105356016	1920	1919	1921	1915	2791
578	20241218	094000	100000676	1919	1915	1919	1915	5166
579	20241218	093900	90097966	1915	1915	1915	1911	2444
580	20241218	093800	85425876	1915	1918	1922	1915	1707
581	20241218	093700	82156251	1918	1922	1922	1918	5650
582	20241218	093600	71306610	1922	1927	1927	1922	268
583	20241218	093500	70791450	1927	1927	1927	1923	290
584	20241218	093400	70233380	1923	1924	1924	1923	38
585	20241218	093300	70160296	1923	1928	1934	1923	5427
586	20241218	093200	59716035	1928	1927	1928	1927	124
587	20241218	093100	59477086	1927	1930	1930	1927	2238
588	20241218	093000	55161937	1929	1930	1930	1929	1422
589	20241218	092900	52418819	1930	1931	1931	1929	1286
590	20241218	092800	49936847	1931	1937	1937	1931	1544
591	20241218	092700	46954026	1938	1938	1938	1938	0
592	20241218	092600	46954026	1938	1937	1938	1937	424
593	20241218	092500	46132598	1937	1938	1938	1937	200
594	20241218	092400	45745098	1938	1937	1938	1931	116
595	20241218	092300	45520525	1937	1938	1938	1930	1355
596	20241218	092200	42904310	1932	1932	1938	1932	12
597	20241218	092100	42881114	1938	1936	1938	1933	143
598	20241218	092000	42604227	1938	1938	1938	1929	1384
599	20241218	091900	39932572	1934	1934	1938	1931	948
600	20241218	091800	38100989	1939	1939	1939	1938	26
601	20241218	091700	38050585	1939	1930	1939	1930	12
602	20241218	091600	38027407	1930	1945	1945	1930	9385
603	20241218	091500	19852591	1944	1945	1945	1944	302
604	20241218	091400	19265203	1949	1949	1949	1949	0
605	20241218	091300	19265203	1949	1943	1949	1942	108
606	20241218	091200	19054724	1949	1942	1949	1942	55
607	20241218	091100	18947544	1945	1943	1945	1940	2148
608	20241218	091000	14779004	1945	1950	1950	1945	114
609	20241218	090900	14556860	1949	1949	1950	1949	344
610	20241218	090800	13886329	1950	1950	1950	1950	80
611	20241218	090700	13730329	1950	1947	1950	1947	92
612	20241218	090600	13550983	1950	1950	1950	1950	1
613	20241218	090500	13549033	1937	1949	1949	1937	1483
614	20241218	090400	10659590	1949	1937	1949	1937	2142
615	20241218	090300	6486524	1949	1948	1949	1936	992
616	20241218	090200	4562035	1949	1950	1950	1941	6
617	20241218	090100	4550350	1940	1949	1950	1940	1273
618	20241218	090000	2080267	1949	1950	1950	1949	1067