KissMeData/133750/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	202500	386980896	1927	1927	1927	1927	3334
3	20241204	202400	386980896	1927	1927	1927	1927	0
4	20241204	202300	386980896	1927	1927	1927	1927	0
5	20241204	202200	386980896	1927	1927	1927	1927	0
6	20241204	202100	386980896	1927	1927	1927	1927	0
7	20241204	202000	386980896	1927	1927	1927	1927	0
8	20241204	201900	386980896	1927	1927	1927	1927	0
9	20241204	201800	386980896	1927	1927	1927	1927	0
10	20241204	201700	386980896	1927	1927	1927	1927	0
11	20241204	201600	386980896	1927	1927	1927	1927	0
12	20241204	201500	386980896	1927	1927	1927	1927	0
13	20241204	201400	386980896	1927	1927	1927	1927	0
14	20241204	201300	386980896	1927	1927	1927	1927	0
15	20241204	201200	386980896	1927	1927	1927	1927	0
16	20241204	201100	386980896	1927	1927	1927	1927	0
17	20241204	201000	386980896	1927	1927	1927	1927	0
18	20241204	200900	386980896	1927	1927	1927	1927	0
19	20241204	200800	386980896	1927	1927	1927	1927	0
20	20241204	200700	386980896	1927	1927	1927	1927	0
21	20241204	200600	386980896	1927	1927	1927	1927	0
22	20241204	200500	386980896	1927	1927	1927	1927	0
23	20241204	200400	386980896	1927	1927	1927	1927	0
24	20241204	200300	386980896	1927	1927	1927	1927	0
25	20241204	200200	386980896	1927	1927	1927	1927	0
26	20241204	200100	386980896	1927	1927	1927	1927	0
27	20241204	200000	386980896	1927	1927	1927	1927	0
28	20241204	195900	386980896	1927	1927	1927	1927	0
29	20241204	195800	386980896	1927	1927	1927	1927	0
30	20241204	195700	386980896	1927	1927	1927	1927	0
31	20241204	195600	386980896	1927	1927	1927	1927	0
32	20241204	195500	386980896	1927	1927	1927	1927	3334
33	20241204	195400	386980896	1927	1927	1927	1927	0
34	20241204	195300	386980896	1927	1927	1927	1927	0
35	20241204	195200	386980896	1927	1927	1927	1927	0
36	20241204	195100	386980896	1927	1927	1927	1927	0
37	20241204	195000	386980896	1927	1927	1927	1927	0
38	20241204	194900	386980896	1927	1927	1927	1927	0
39	20241204	194800	386980896	1927	1927	1927	1927	0
40	20241204	194700	386980896	1927	1927	1927	1927	0
41	20241204	194600	386980896	1927	1927	1927	1927	0
42	20241204	194500	386980896	1927	1927	1927	1927	0
43	20241204	194400	386980896	1927	1927	1927	1927	0
44	20241204	194300	386980896	1927	1927	1927	1927	0
45	20241204	194200	386980896	1927	1927	1927	1927	0
46	20241204	194100	386980896	1927	1927	1927	1927	0
47	20241204	194000	386980896	1927	1927	1927	1927	0
48	20241204	193900	386980896	1927	1927	1927	1927	0
49	20241204	193800	386980896	1927	1927	1927	1927	0
50	20241204	193700	386980896	1927	1927	1927	1927	0
51	20241204	193600	386980896	1927	1927	1927	1927	0
52	20241204	193500	386980896	1927	1927	1927	1927	0
53	20241204	193400	386980896	1927	1927	1927	1927	0
54	20241204	193300	386980896	1927	1927	1927	1927	0
55	20241204	193200	386980896	1927	1927	1927	1927	0
56	20241204	193100	386980896	1927	1927	1927	1927	0
57	20241204	193000	386980896	1927	1927	1927	1927	0
58	20241204	192900	386980896	1927	1927	1927	1927	0
59	20241204	192800	386980896	1927	1927	1927	1927	0
60	20241204	192700	386980896	1927	1927	1927	1927	0
61	20241204	192600	386980896	1927	1927	1927	1927	0
62	20241204	192500	386980896	1927	1927	1927	1927	3334
63	20241204	192400	386980896	1927	1927	1927	1927	0
64	20241204	192300	386980896	1927	1927	1927	1927	0
65	20241204	192200	386980896	1927	1927	1927	1927	0
66	20241204	192100	386980896	1927	1927	1927	1927	0
67	20241204	192000	386980896	1927	1927	1927	1927	0
68	20241204	191900	386980896	1927	1927	1927	1927	0
69	20241204	191800	386980896	1927	1927	1927	1927	0
70	20241204	191700	386980896	1927	1927	1927	1927	0
71	20241204	191600	386980896	1927	1927	1927	1927	0
72	20241204	191500	386980896	1927	1927	1927	1927	0
73	20241204	191400	386980896	1927	1927	1927	1927	0
74	20241204	191300	386980896	1927	1927	1927	1927	0
75	20241204	191200	386980896	1927	1927	1927	1927	0
76	20241204	191100	386980896	1927	1927	1927	1927	0
77	20241204	191000	386980896	1927	1927	1927	1927	0
78	20241204	190900	386980896	1927	1927	1927	1927	0
79	20241204	190800	386980896	1927	1927	1927	1927	0
80	20241204	190700	386980896	1927	1927	1927	1927	0
81	20241204	190600	386980896	1927	1927	1927	1927	0
82	20241204	190500	386980896	1927	1927	1927	1927	0
83	20241204	190400	386980896	1927	1927	1927	1927	0
84	20241204	190300	386980896	1927	1927	1927	1927	0
85	20241204	190200	386980896	1927	1927	1927	1927	0
86	20241204	190100	386980896	1927	1927	1927	1927	0
87	20241204	190000	386980896	1927	1927	1927	1927	0
88	20241204	185900	386980896	1927	1927	1927	1927	0
89	20241204	185800	386980896	1927	1927	1927	1927	0
90	20241204	185700	386980896	1927	1927	1927	1927	0
91	20241204	185600	386980896	1927	1927	1927	1927	0
92	20241204	185500	386980896	1927	1927	1927	1927	3334
93	20241204	185400	386980896	1927	1927	1927	1927	0
94	20241204	185300	386980896	1927	1927	1927	1927	0
95	20241204	185200	386980896	1927	1927	1927	1927	0
96	20241204	185100	386980896	1927	1927	1927	1927	0
97	20241204	185000	386980896	1927	1927	1927	1927	0
98	20241204	184900	386980896	1927	1927	1927	1927	0
99	20241204	184800	386980896	1927	1927	1927	1927	0
100	20241204	184700	386980896	1927	1927	1927	1927	0
101	20241204	184600	386980896	1927	1927	1927	1927	0
102	20241204	184500	386980896	1927	1927	1927	1927	0
103	20241204	184400	386980896	1927	1927	1927	1927	0
104	20241204	184300	386980896	1927	1927	1927	1927	0
105	20241204	184200	386980896	1927	1927	1927	1927	0
106	20241204	184100	386980896	1927	1927	1927	1927	0
107	20241204	184000	386980896	1927	1927	1927	1927	0
108	20241204	183900	386980896	1927	1927	1927	1927	0
109	20241204	183800	386980896	1927	1927	1927	1927	0
110	20241204	183700	386980896	1927	1927	1927	1927	0
111	20241204	183600	386980896	1927	1927	1927	1927	0
112	20241204	183500	386980896	1927	1927	1927	1927	0
113	20241204	183400	386980896	1927	1927	1927	1927	0
114	20241204	183300	386980896	1927	1927	1927	1927	0
115	20241204	183200	386980896	1927	1927	1927	1927	0
116	20241204	183100	386980896	1927	1927	1927	1927	0
117	20241204	183000	386980896	1927	1927	1927	1927	0
118	20241204	182900	386980896	1927	1927	1927	1927	0
119	20241204	182800	386980896	1927	1927	1927	1927	0
120	20241204	182700	386980896	1927	1927	1927	1927	0
121	20241204	182600	386980896	1927	1927	1927	1927	0
122	20241204	182500	386980896	1927	1927	1927	1927	3334
123	20241204	182400	386980896	1927	1927	1927	1927	0
124	20241204	182300	386980896	1927	1927	1927	1927	0
125	20241204	182200	386980896	1927	1927	1927	1927	0
126	20241204	182100	386980896	1927	1927	1927	1927	0
127	20241204	182000	386980896	1927	1927	1927	1927	0
128	20241204	181900	386980896	1927	1927	1927	1927	0
129	20241204	181800	386980896	1927	1927	1927	1927	0
130	20241204	181700	386980896	1927	1927	1927	1927	0
131	20241204	181600	386980896	1927	1927	1927	1927	0
132	20241204	181500	386980896	1927	1927	1927	1927	0
133	20241204	181400	386980896	1927	1927	1927	1927	0
134	20241204	181300	386980896	1927	1927	1927	1927	0
135	20241204	181200	386980896	1927	1927	1927	1927	0
136	20241204	181100	386980896	1927	1927	1927	1927	0
137	20241204	181000	386980896	1927	1927	1927	1927	0
138	20241204	180900	386980896	1927	1927	1927	1927	0
139	20241204	180800	386980896	1927	1927	1927	1927	0
140	20241204	180700	386980896	1927	1927	1927	1927	0
141	20241204	180600	386980896	1927	1927	1927	1927	0
142	20241204	180500	386980896	1927	1927	1927	1927	0
143	20241204	180400	386980896	1927	1927	1927	1927	0
144	20241204	180300	386980896	1927	1927	1927	1927	0
145	20241204	180200	386980896	1927	1927	1927	1927	0
146	20241204	180100	386980896	1927	1927	1927	1927	0
147	20241204	180000	386980896	1927	1927	1927	1927	0
148	20241204	175900	386980896	1927	1927	1927	1927	0
149	20241204	175800	386980896	1927	1927	1927	1927	0
150	20241204	175700	386980896	1927	1927	1927	1927	0
151	20241204	175600	386980896	1927	1927	1927	1927	0
152	20241204	175500	386980896	1927	1927	1927	1927	3334
153	20241204	175400	386980896	1927	1927	1927	1927	0
154	20241204	175300	386980896	1927	1927	1927	1927	0
155	20241204	175200	386980896	1927	1927	1927	1927	0
156	20241204	175100	386980896	1927	1927	1927	1927	0
157	20241204	175000	386980896	1927	1927	1927	1927	0
158	20241204	174900	386980896	1927	1927	1927	1927	0
159	20241204	174800	386980896	1927	1927	1927	1927	0
160	20241204	174700	386980896	1927	1927	1927	1927	0
161	20241204	174600	386980896	1927	1927	1927	1927	0
162	20241204	174500	386980896	1927	1927	1927	1927	0
163	20241204	174400	386980896	1927	1927	1927	1927	0
164	20241204	174300	386980896	1927	1927	1927	1927	0
165	20241204	174200	386980896	1927	1927	1927	1927	0
166	20241204	174100	386980896	1927	1927	1927	1927	0
167	20241204	174000	386980896	1927	1927	1927	1927	0
168	20241204	173900	386980896	1927	1927	1927	1927	0
169	20241204	173800	386980896	1927	1927	1927	1927	0
170	20241204	173700	386980896	1927	1927	1927	1927	0
171	20241204	173600	386980896	1927	1927	1927	1927	0
172	20241204	173500	386980896	1927	1927	1927	1927	0
173	20241204	173400	386980896	1927	1927	1927	1927	0
174	20241204	173300	386980896	1927	1927	1927	1927	0
175	20241204	173200	386980896	1927	1927	1927	1927	0
176	20241204	173100	386980896	1927	1927	1927	1927	0
177	20241204	173000	386980896	1927	1927	1927	1927	0
178	20241204	172900	386980896	1927	1927	1927	1927	0
179	20241204	172800	386980896	1927	1927	1927	1927	0
180	20241204	172700	386980896	1927	1927	1927	1927	0
181	20241204	172600	386980896	1927	1927	1927	1927	0
182	20241204	172500	386980896	1927	1927	1927	1927	3334
183	20241204	172400	386980896	1927	1927	1927	1927	0
184	20241204	172300	386980896	1927	1927	1927	1927	0
185	20241204	172200	386980896	1927	1927	1927	1927	0
186	20241204	172100	386980896	1927	1927	1927	1927	0
187	20241204	172000	386980896	1927	1927	1927	1927	0
188	20241204	171900	386980896	1927	1927	1927	1927	0
189	20241204	171800	386980896	1927	1927	1927	1927	0
190	20241204	171700	386980896	1927	1927	1927	1927	0
191	20241204	171600	386980896	1927	1927	1927	1927	0
192	20241204	171500	386980896	1927	1927	1927	1927	0
193	20241204	171400	386980896	1927	1927	1927	1927	0
194	20241204	171300	386980896	1927	1927	1927	1927	0
195	20241204	171200	386980896	1927	1927	1927	1927	0
196	20241204	171100	386980896	1927	1927	1927	1927	0
197	20241204	171000	386980896	1927	1927	1927	1927	0
198	20241204	170900	386980896	1927	1927	1927	1927	0
199	20241204	170800	386980896	1927	1927	1927	1927	0
200	20241204	170700	386980896	1927	1927	1927	1927	0
201	20241204	170600	386980896	1927	1927	1927	1927	0
202	20241204	170500	386980896	1927	1927	1927	1927	0
203	20241204	170400	386980896	1927	1927	1927	1927	0
204	20241204	170300	386980896	1927	1927	1927	1927	0
205	20241204	170200	386980896	1927	1927	1927	1927	0
206	20241204	170100	386980896	1927	1927	1927	1927	0
207	20241204	170000	386980896	1927	1927	1927	1927	0
208	20241204	165900	386980896	1927	1927	1927	1927	0
209	20241204	165800	386980896	1927	1927	1927	1927	0
210	20241204	165700	386980896	1927	1927	1927	1927	0
211	20241204	165600	386980896	1927	1927	1927	1927	0
212	20241204	165500	386980896	1927	1927	1927	1927	3334
213	20241204	165400	386980896	1927	1927	1927	1927	0
214	20241204	165300	386980896	1927	1927	1927	1927	0
215	20241204	165200	386980896	1927	1927	1927	1927	0
216	20241204	165100	386980896	1927	1927	1927	1927	0
217	20241204	165000	386980896	1927	1927	1927	1927	0
218	20241204	164900	386980896	1927	1927	1927	1927	0
219	20241204	164800	386980896	1927	1927	1927	1927	0
220	20241204	164700	386980896	1927	1927	1927	1927	0
221	20241204	164600	386980896	1927	1927	1927	1927	0
222	20241204	164500	386980896	1927	1927	1927	1927	0
223	20241204	164400	386980896	1927	1927	1927	1927	0
224	20241204	164300	386980896	1927	1927	1927	1927	0
225	20241204	164200	386980896	1927	1927	1927	1927	0
226	20241204	164100	386980896	1927	1927	1927	1927	0
227	20241204	164000	386980896	1927	1927	1927	1927	0
228	20241204	163900	386980896	1927	1927	1927	1927	0
229	20241204	163800	386980896	1927	1927	1927	1927	0
230	20241204	163700	386980896	1927	1927	1927	1927	0
231	20241204	163600	386980896	1927	1927	1927	1927	0
232	20241204	163500	386980896	1927	1927	1927	1927	0
233	20241204	163400	386980896	1927	1927	1927	1927	0
234	20241204	163300	386980896	1927	1927	1927	1927	0
235	20241204	163200	386980896	1927	1927	1927	1927	0
236	20241204	163100	386980896	1927	1927	1927	1927	0
237	20241204	163000	386980896	1927	1927	1927	1927	0
238	20241204	162900	386980896	1927	1927	1927	1927	0
239	20241204	162800	386980896	1927	1927	1927	1927	0
240	20241204	162700	386980896	1927	1927	1927	1927	0
241	20241204	162600	386980896	1927	1927	1927	1927	0
242	20241204	162500	386980896	1927	1927	1927	1927	3334
243	20241204	162400	386980896	1927	1927	1927	1927	0
244	20241204	162300	386980896	1927	1927	1927	1927	0
245	20241204	162200	386980896	1927	1927	1927	1927	0
246	20241204	162100	386980896	1927	1927	1927	1927	0
247	20241204	162000	386980896	1927	1927	1927	1927	0
248	20241204	161900	386980896	1927	1927	1927	1927	0
249	20241204	161800	386980896	1927	1927	1927	1927	0
250	20241204	161700	386980896	1927	1927	1927	1927	0
251	20241204	161600	386980896	1927	1927	1927	1927	0
252	20241204	161500	386980896	1927	1927	1927	1927	0
253	20241204	161400	386980896	1927	1927	1927	1927	0
254	20241204	161300	386980896	1927	1927	1927	1927	0
255	20241204	161200	386980896	1927	1927	1927	1927	0
256	20241204	161100	386980896	1927	1927	1927	1927	0
257	20241204	161000	386980896	1927	1927	1927	1927	0
258	20241204	160900	386980896	1927	1927	1927	1927	0
259	20241204	160800	386980896	1927	1927	1927	1927	0
260	20241204	160700	386980896	1927	1927	1927	1927	0
261	20241204	160600	386980896	1927	1927	1927	1927	0
262	20241204	160500	386980896	1927	1927	1927	1927	0
263	20241204	160400	386980896	1927	1927	1927	1927	0
264	20241204	160300	386980896	1927	1927	1927	1927	0
265	20241204	160200	386980896	1927	1927	1927	1927	0
266	20241204	160100	386980896	1927	1927	1927	1927	0
267	20241204	160000	386980896	1927	1927	1927	1927	0
268	20241204	155900	386980896	1927	1927	1927	1927	0
269	20241204	155800	386980896	1927	1927	1927	1927	0
270	20241204	155700	386980896	1927	1927	1927	1927	0
271	20241204	155600	386980896	1927	1927	1927	1927	0
272	20241204	155500	386980896	1927	1927	1927	1927	3334
273	20241204	155400	386980896	1927	1927	1927	1927	0
274	20241204	155300	386980896	1927	1927	1927	1927	0
275	20241204	155200	386980896	1927	1927	1927	1927	0
276	20241204	155100	386980896	1927	1927	1927	1927	0
277	20241204	155000	386980896	1927	1927	1927	1927	0
278	20241204	154900	386980896	1927	1927	1927	1927	0
279	20241204	154800	386980896	1927	1927	1927	1927	0
280	20241204	154700	386980896	1927	1927	1927	1927	0
281	20241204	154600	386980896	1927	1927	1927	1927	0
282	20241204	154500	386980896	1927	1927	1927	1927	0
283	20241204	154400	386980896	1927	1927	1927	1927	0
284	20241204	154300	386980896	1927	1927	1927	1927	0
285	20241204	154200	386980896	1927	1927	1927	1927	0
286	20241204	154100	386980896	1927	1927	1927	1927	0
287	20241204	154000	386980896	1927	1927	1927	1927	0
288	20241204	153900	386980896	1927	1927	1927	1927	0
289	20241204	153800	386980896	1927	1927	1927	1927	0
290	20241204	153700	386980896	1927	1927	1927	1927	0
291	20241204	153600	386980896	1927	1927	1927	1927	0
292	20241204	153500	386980896	1927	1927	1927	1927	0
293	20241204	153400	386980896	1927	1927	1927	1927	0
294	20241204	153300	386980896	1927	1927	1927	1927	0
295	20241204	153200	386980896	1927	1927	1927	1927	0
296	20241204	153100	386980896	1927	1927	1927	1927	0
297	20241204	153000	386980896	1927	1927	1927	1927	3334
298	20241204	152900	380556278	1932	1932	1932	1932	0
299	20241204	152800	380556278	1932	1932	1932	1932	0
300	20241204	152700	380556278	1932	1932	1932	1932	0
301	20241204	152600	380556278	1932	1932	1932	1932	0
302	20241204	152500	380556278	1932	1932	1932	1932	0
303	20241204	152400	380556278	1932	1932	1932	1932	0
304	20241204	152300	380556278	1932	1932	1932	1932	0
305	20241204	152200	380556278	1932	1932	1932	1932	0
306	20241204	152100	380556278	1932	1932	1932	1932	0
307	20241204	152000	380556278	1932	1932	1932	1932	0
308	20241204	151900	380556278	1932	1932	1932	1932	309
309	20241204	151800	379959290	1929	1933	1933	1929	442
310	20241204	151700	379106160	1934	1938	1940	1934	2085
311	20241204	151600	375070685	1939	1940	1940	1939	13
312	20241204	151500	375045473	1938	1938	1938	1938	150
313	20241204	151400	374754773	1938	1937	1938	1937	844
314	20241204	151300	373119601	1937	1937	1937	1937	500
315	20241204	151200	372151101	1937	1937	1937	1937	500
316	20241204	151100	371182601	1938	1938	1938	1938	0
317	20241204	151000	371182601	1938	1938	1938	1938	55
318	20241204	150900	371076011	1937	1943	1943	1937	769
319	20241204	150800	369585304	1943	1943	1943	1943	502
320	20241204	150700	368609918	1947	1948	1948	1947	2
321	20241204	150600	368606023	1948	1948	1948	1948	2
322	20241204	150500	368602127	1941	1941	1941	1941	50
323	20241204	150400	368505077	1941	1941	1941	1941	9
324	20241204	150300	368487608	1940	1940	1940	1940	52
325	20241204	150200	368386728	1938	1938	1938	1938	0
326	20241204	150100	368386728	1938	1938	1938	1938	55
327	20241204	150000	368280138	1940	1940	1940	1940	0
328	20241204	145900	368280138	1940	1940	1940	1940	0
329	20241204	145800	368280138	1940	1939	1940	1939	50
330	20241204	145700	368183170	1935	1935	1935	1935	0
331	20241204	145600	368183170	1935	1936	1936	1935	2654
332	20241204	145500	363045167	1935	1935	1935	1935	0
333	20241204	145400	363045167	1935	1935	1935	1935	1
334	20241204	145300	363043232	1927	1927	1927	1927	0
335	20241204	145200	363043232	1927	1927	1927	1927	0
336	20241204	145100	363043232	1927	1927	1927	1927	0
337	20241204	145000	363043232	1927	1927	1927	1927	0
338	20241204	144900	363043232	1927	1927	1927	1927	9
339	20241204	144800	363025889	1925	1925	1925	1925	0
340	20241204	144700	363025889	1925	1925	1925	1925	0
341	20241204	144600	363025889	1925	1925	1925	1925	0
342	20241204	144500	363025889	1925	1924	1925	1921	947
343	20241204	144400	361204054	1918	1924	1924	1918	2376
344	20241204	144300	356633034	1924	1924	1924	1924	4096
345	20241204	144200	348752330	1916	1916	1916	1916	0
346	20241204	144100	348752330	1916	1916	1916	1916	0
347	20241204	144000	348752330	1916	1916	1916	1916	0
348	20241204	143900	348752330	1916	1925	1925	1916	1100
349	20241204	143800	346641467	1926	1929	1929	1926	1000
350	20241204	143700	344715224	1931	1936	1936	1931	1000
351	20241204	143600	342783098	1946	1946	1946	1946	10
352	20241204	143500	342763638	1938	1938	1938	1938	45
353	20241204	143400	342676428	1933	1933	1933	1933	0
354	20241204	143300	342676428	1933	1935	1935	1933	52
355	20241204	143200	342575818	1935	1935	1935	1935	22
356	20241204	143100	342533248	1935	1935	1935	1935	273
357	20241204	143000	342004993	1931	1931	1931	1931	0
358	20241204	142900	342004993	1931	1936	1936	1931	89
359	20241204	142800	341832704	1935	1935	1935	1935	0
360	20241204	142700	341832704	1935	1935	1935	1935	15
361	20241204	142600	341803679	1935	1935	1935	1935	0
362	20241204	142500	341803679	1935	1935	1935	1935	204
363	20241204	142400	341408939	1928	1928	1928	1928	1
364	20241204	142300	341407011	1926	1926	1926	1926	2
365	20241204	142200	341403159	1926	1926	1926	1926	10
366	20241204	142100	341383899	1918	1918	1918	1918	0
367	20241204	142000	341383899	1918	1918	1918	1918	0
368	20241204	141900	341383899	1918	1918	1918	1918	0
369	20241204	141800	341383899	1918	1918	1918	1918	0
370	20241204	141700	341383899	1918	1922	1922	1918	803
371	20241204	141600	339842606	1920	1922	1922	1920	300
372	20241204	141500	339266348	1920	1920	1920	1920	0
373	20241204	141400	339266348	1920	1920	1920	1920	4
374	20241204	141300	339258668	1920	1921	1921	1920	643
375	20241204	141200	338023788	1924	1935	1935	1920	3910
376	20241204	141100	330494521	1936	1936	1936	1936	0
377	20241204	141000	330494521	1936	1938	1938	1936	379
378	20241204	140900	329760677	1938	1938	1938	1938	0
379	20241204	140800	329760677	1938	1938	1938	1938	54
380	20241204	140700	329656025	1940	1940	1940	1940	65
381	20241204	140600	329529925	1943	1943	1943	1943	26
382	20241204	140500	329479407	1944	1946	1946	1944	140
383	20241204	140400	329207077	1946	1946	1946	1946	4
384	20241204	140300	329199293	1947	1947	1947	1947	11
385	20241204	140200	329177876	1952	1947	1952	1947	46
386	20241204	140100	329088304	1947	1947	1947	1947	0
387	20241204	140000	329088304	1947	1947	1947	1947	0
388	20241204	135900	329088304	1947	1947	1947	1947	54
389	20241204	135800	328983166	1947	1947	1947	1947	2
390	20241204	135700	328979272	1940	1940	1940	1940	0
391	20241204	135600	328979272	1940	1940	1940	1940	0
392	20241204	135500	328979272	1940	1940	1940	1940	0
393	20241204	135400	328979272	1940	1941	1941	1940	150
394	20241204	135300	328688217	1942	1942	1942	1942	210
395	20241204	135200	328280397	1947	1947	1947	1947	0
396	20241204	135100	328280397	1947	1949	1949	1947	255
397	20241204	135000	327783800	1949	1949	1949	1949	0
398	20241204	134900	327783800	1949	1951	1951	1949	866
399	20241204	134800	326094860	1952	1952	1952	1952	1
400	20241204	134700	326092908	1952	1952	1952	1952	1196
401	20241204	134600	323758316	1952	1960	1960	1952	1000
402	20241204	134500	321802977	1959	1959	1959	1959	0
403	20241204	134400	321802977	1959	1959	1959	1959	0
404	20241204	134300	321802977	1959	1959	1959	1959	0
405	20241204	134200	321802977	1959	1959	1959	1959	0
406	20241204	134100	321802977	1959	1961	1961	1959	1800
407	20241204	134000	318276351	1963	1964	1964	1963	213
408	20241204	133900	317858155	1963	1964	1964	1963	62
409	20241204	133800	317736394	1963	1963	1963	1963	18
410	20241204	133700	317701060	1964	1965	1965	1964	250
411	20241204	133600	317210005	1964	1964	1964	1964	0
412	20241204	133500	317210005	1964	1968	1968	1964	164
413	20241204	133400	316887484	1969	1969	1969	1969	8
414	20241204	133300	316871732	1969	1969	1969	1969	123
415	20241204	133200	316629545	1969	1969	1969	1969	27
416	20241204	133100	316576382	1969	1969	1969	1969	86
417	20241204	133000	316407048	1969	1969	1969	1969	60
418	20241204	132900	316288908	1969	1969	1969	1969	20
419	20241204	132800	316249528	1968	1969	1969	1968	87
420	20241204	132700	316078227	1969	1969	1969	1969	20
421	20241204	132600	316038847	1969	1969	1969	1969	31
422	20241204	132500	315977808	1969	1969	1969	1969	70
423	20241204	132400	315839978	1970	1969	1970	1969	56
424	20241204	132300	315729659	1969	1970	1970	1969	37
425	20241204	132200	315656781	1973	1973	1973	1973	0
426	20241204	132100	315656781	1973	1973	1973	1973	0
427	20241204	132000	315656781	1973	1973	1973	1973	50
428	20241204	131900	315558131	1973	1972	1973	1972	298
429	20241204	131800	314970178	1966	1966	1966	1966	0
430	20241204	131700	314970178	1966	1966	1966	1966	12
431	20241204	131600	314946586	1966	1967	1967	1966	83
432	20241204	131500	314783352	1967	1967	1967	1967	56
433	20241204	131400	314673200	1968	1968	1968	1968	57
434	20241204	131300	314561024	1969	1970	1970	1969	289
435	20241204	131200	313991928	1969	1973	1975	1969	1290
436	20241204	131100	311449506	1975	1973	1975	1973	101
437	20241204	131000	311250057	1973	1972	1973	1972	698
438	20241204	130900	309873600	1972	1972	1972	1972	25
439	20241204	130800	309824300	1972	1972	1972	1971	871
440	20241204	130700	308107040	1972	1972	1972	1972	55
441	20241204	130600	307998580	1972	1972	1972	1972	100
442	20241204	130500	307801380	1972	1972	1972	1972	25
443	20241204	130400	307752080	1972	1971	1972	1971	111
444	20241204	130300	307533244	1971	1971	1971	1971	0
445	20241204	130200	307533244	1971	1972	1972	1971	84
446	20241204	130100	307367625	1973	1977	1977	1973	98
447	20241204	130000	307174251	1977	1978	1978	1973	10960
448	20241204	125900	285527711	1978	1972	1978	1972	5140
449	20241204	125800	275380568	1973	1973	1973	1973	0
450	20241204	125700	275380568	1973	1971	1973	1971	214
451	20241204	125600	274958560	1971	1970	1971	1970	557
452	20241204	125500	273861085	1970	1970	1970	1970	0
453	20241204	125400	273861085	1970	1970	1970	1970	0
454	20241204	125300	273861085	1970	1970	1970	1970	0
455	20241204	125200	273861085	1970	1970	1970	1970	5
456	20241204	125100	273851235	1964	1964	1964	1964	0
457	20241204	125000	273851235	1964	1967	1967	1964	327
458	20241204	124900	273208486	1967	1967	1967	1967	23
459	20241204	124800	273163245	1967	1967	1967	1967	10
460	20241204	124700	273143575	1967	1967	1968	1967	1947
461	20241204	124600	269313771	1967	1969	1969	1967	123
462	20241204	124500	269071695	1969	1969	1969	1969	20
463	20241204	124400	269032315	1967	1967	1967	1967	0
464	20241204	124300	269032315	1967	1967	1967	1967	20
465	20241204	124200	268992975	1968	1970	1970	1968	961
466	20241204	124100	267100777	1970	1969	1971	1969	437
467	20241204	124000	266239998	1969	1967	1969	1967	1508
468	20241204	123900	263272973	1964	1964	1964	1964	0
469	20241204	123800	263272973	1964	1964	1964	1964	0
470	20241204	123700	263272973	1964	1964	1964	1964	0
471	20241204	123600	263272973	1964	1968	1968	1964	235
472	20241204	123500	262810957	1969	1969	1969	1969	54
473	20241204	123400	262704631	1972	1972	1972	1972	0
474	20241204	123300	262704631	1972	1970	1972	1970	589
475	20241204	123200	261544030	1970	1970	1970	1970	2
476	20241204	123100	261540090	1970	1962	1970	1962	866
477	20241204	123000	259838091	1965	1961	1965	1961	69
478	20241204	122900	259702685	1960	1960	1960	1960	12
479	20241204	122800	259679165	1960	1961	1961	1960	1055
480	20241204	122700	257611310	1959	1959	1959	1959	0
481	20241204	122600	257611310	1959	1959	1959	1959	1245
482	20241204	122500	255172355	1960	1960	1960	1960	26
483	20241204	122400	255121395	1960	1960	1960	1960	55
484	20241204	122300	255013595	1959	1960	1960	1959	280
485	20241204	122200	254464903	1961	1966	1966	1961	1371
486	20241204	122100	251775037	1967	1973	1973	1967	2861
487	20241204	122000	246142881	1972	1972	1972	1972	20
488	20241204	121900	246103441	1975	1975	1975	1975	1
489	20241204	121800	246101466	1974	1971	1974	1970	329
490	20241204	121700	245452569	1970	1971	1971	1970	4896
491	20241204	121600	235807414	1970	1971	1971	1970	6233
492	20241204	121500	223528086	1970	1975	1975	1970	1172
493	20241204	121400	221213851	1975	1971	1977	1971	2094
494	20241204	121300	217081139	1970	1968	1970	1968	264
495	20241204	121200	216561306	1969	1969	1969	1969	196
496	20241204	121100	216175382	1969	1971	1971	1969	188
497	20241204	121000	215805008	1973	1973	1973	1971	39
498	20241204	120900	215728099	1969	1969	1969	1969	0
499	20241204	120800	215728099	1969	1971	1971	1969	2538
500	20241204	120700	210728247	1971	1971	1971	1970	3398
501	20241204	120600	204034015	1974	1974	1974	1974	0
502	20241204	120500	204034015	1974	1974	1974	1974	0
503	20241204	120400	204034015	1974	1974	1974	1974	20
504	20241204	120300	203994535	1976	1976	1976	1976	200
505	20241204	120200	203599335	1975	1966	1975	1962	6502
506	20241204	120100	190790078	1966	1963	1966	1963	1009
507	20241204	120000	188806952	1965	1968	1968	1965	3798
508	20241204	115900	181339625	1969	1970	1970	1969	4
509	20241204	115800	181331746	1969	1966	1970	1966	774
510	20241204	115700	179808808	1970	1965	1970	1965	3236
511	20241204	115600	173449035	1965	1960	1965	1960	3022
512	20241204	115500	167522868	1943	1943	1943	1943	39
513	20241204	115400	167447091	1944	1961	1961	1944	139
514	20241204	115300	167175158	1960	1956	1961	1943	3111
515	20241204	115200	161105632	1957	1955	1957	1943	319
516	20241204	115100	160481908	1953	1951	1953	1946	930
517	20241204	115000	158666600	1950	1933	1950	1933	2077
518	20241204	114900	154636520	1930	1927	1932	1927	3108
519	20241204	114800	148641653	1927	1927	1927	1927	60
520	20241204	114700	148526033	1928	1918	1928	1918	4129
521	20241204	114600	140590063	1915	1915	1915	1915	50
522	20241204	114500	140494313	1915	1915	1915	1915	33
523	20241204	114400	140431118	1919	1919	1919	1919	0
524	20241204	114300	140431118	1919	1919	1919	1919	0
525	20241204	114200	140431118	1919	1919	1919	1919	0
526	20241204	114100	140431118	1919	1919	1919	1919	0
527	20241204	114000	140431118	1919	1919	1919	1919	95
528	20241204	113900	140248813	1920	1920	1920	1920	1563
529	20241204	113800	137247853	1920	1920	1920	1920	200
530	20241204	113700	136863853	1906	1906	1906	1906	500
531	20241204	113600	135910853	1905	1920	1920	1905	510
532	20241204	113500	134937539	1920	1923	1923	1920	5531
533	20241204	113400	124317040	1924	1925	1925	1921	56
534	20241204	113300	124209401	1925	1921	1926	1921	46
535	20241204	113200	124120870	1926	1920	1926	1920	1566
536	20241204	113100	121111518	1920	1915	1920	1914	1201
537	20241204	113000	118812795	1921	1921	1921	1921	411
538	20241204	112900	118023264	1922	1912	1922	1912	3126
539	20241204	112800	112025800	1913	1908	1913	1908	2883
540	20241204	112700	106514695	1905	1906	1906	1905	741
541	20241204	112600	105103085	1906	1905	1906	1905	285
542	20241204	112500	104560110	1908	1899	1908	1899	1379
543	20241204	112400	101936222	1900	1900	1900	1900	0
544	20241204	112300	101936222	1900	1900	1900	1900	0
545	20241204	112200	101936222	1900	1900	1900	1900	0
546	20241204	112100	101936222	1900	1900	1900	1900	0
547	20241204	112000	101936222	1900	1900	1900	1900	0
548	20241204	111900	101936222	1900	1892	1900	1892	212
549	20241204	111800	101535013	1892	1891	1892	1891	777
550	20241204	111700	100065696	1892	1892	1892	1892	0
551	20241204	111600	100065696	1892	1888	1892	1887	1109
552	20241204	111500	97970414	1887	1887	1887	1887	0
553	20241204	111400	97970414	1887	1888	1891	1887	4225
554	20241204	111300	89991146	1888	1888	1888	1888	700
555	20241204	111200	88669546	1888	1888	1888	1888	0
556	20241204	111100	88669546	1888	1888	1888	1888	0
557	20241204	111000	88669546	1888	1888	1888	1888	0
558	20241204	110900	88669546	1888	1888	1888	1888	0
559	20241204	110800	88669546	1888	1888	1888	1888	0
560	20241204	110700	88669546	1888	1888	1888	1883	1288
561	20241204	110600	86244041	1888	1888	1889	1888	318
562	20241204	110500	85643602	1889	1889	1889	1889	0
563	20241204	110400	85643602	1889	1889	1889	1889	1
564	20241204	110300	85641713	1889	1889	1889	1889	0
565	20241204	110200	85641713	1889	1889	1889	1889	28
566	20241204	110100	85588821	1891	1891	1891	1891	1
567	20241204	110000	85586930	1891	1891	1891	1891	0
568	20241204	105900	85586930	1891	1891	1891	1891	0
569	20241204	105800	85586930	1891	1891	1891	1891	1
570	20241204	105700	85585039	1887	1884	1887	1884	1147
571	20241204	105600	83421445	1887	1887	1887	1887	0
572	20241204	105500	83421445	1887	1887	1887	1887	0
573	20241204	105400	83421445	1887	1887	1887	1887	0
574	20241204	105300	83421445	1887	1887	1887	1887	0
575	20241204	105200	83421445	1887	1870	1887	1861	701
576	20241204	105100	82111974	1870	1882	1882	1870	1648
577	20241204	105000	79023919	1883	1884	1884	1883	102
578	20241204	104900	78831802	1884	1884	1884	1884	45
579	20241204	104800	78747022	1884	1884	1884	1884	60
580	20241204	104700	78633982	1884	1884	1884	1884	5
581	20241204	104600	78624562	1884	1884	1884	1884	106
582	20241204	104500	78424858	1890	1890	1890	1890	0
583	20241204	104400	78424858	1890	1885	1890	1885	150
584	20241204	104300	78141988	1885	1887	1887	1885	374
585	20241204	104200	77436833	1891	1891	1891	1891	0
586	20241204	104100	77436833	1891	1891	1891	1888	47
587	20241204	104000	77347959	1884	1884	1884	1884	0
588	20241204	103900	77347959	1884	1884	1884	1884	0
589	20241204	103800	77347959	1884	1884	1884	1884	0
590	20241204	103700	77347959	1884	1884	1884	1884	1
591	20241204	103600	77346075	1884	1884	1884	1884	1
592	20241204	103500	77344191	1891	1891	1891	1891	1
593	20241204	103400	77342300	1884	1885	1885	1884	68
594	20241204	103300	77214178	1883	1883	1883	1883	0
595	20241204	103200	77214178	1883	1883	1883	1883	0
596	20241204	103100	77214178	1883	1891	1891	1883	1004
597	20241204	103000	75323586	1891	1886	1891	1884	777
598	20241204	102900	73858238	1886	1890	1890	1886	2258
599	20241204	102800	69595604	1890	1892	1892	1890	24
600	20241204	102700	69550240	1892	1892	1892	1891	432
601	20241204	102600	68732990	1893	1894	1894	1893	164
602	20241204	102500	68422429	1899	1899	1899	1899	0
603	20241204	102400	68422429	1899	1899	1899	1899	0
604	20241204	102300	68422429	1899	1899	1899	1899	0
605	20241204	102200	68422429	1899	1899	1899	1899	0
606	20241204	102100	68422429	1899	1899	1899	1899	6
607	20241204	102000	68411035	1891	1891	1891	1891	0
608	20241204	101900	68411035	1891	1891	1891	1891	0
609	20241204	101800	68411035	1891	1891	1891	1891	0
610	20241204	101700	68411035	1891	1891	1891	1891	6
611	20241204	101600	68399689	1892	1899	1899	1892	5
612	20241204	101500	68390222	1892	1894	1894	1892	73
613	20241204	101400	68251984	1899	1899	1899	1899	0
614	20241204	101300	68251984	1899	1899	1899	1899	0
615	20241204	101200	68251984	1899	1899	1899	1899	0
616	20241204	101100	68251984	1899	1899	1899	1899	2
617	20241204	101000	68248186	1892	1892	1892	1892	0
618	20241204	100900	68248186	1892	1899	1899	1892	6
619	20241204	100800	68236827	1899	1899	1899	1899	2
620	20241204	100700	68233029	1899	1899	1899	1899	0
621	20241204	100600	68233029	1899	1899	1899	1899	1
622	20241204	100500	68231130	1899	1899	1899	1899	0
623	20241204	100400	68231130	1899	1898	1899	1898	100
624	20241204	100300	68041262	1899	1899	1899	1899	0
625	20241204	100200	68041262	1899	1899	1899	1899	0
626	20241204	100100	68041262	1899	1899	1899	1899	90
627	20241204	100000	67870352	1889	1889	1889	1889	0
628	20241204	095900	67870352	1889	1889	1889	1889	0
629	20241204	095800	67870352	1889	1889	1889	1889	509
630	20241204	095700	66908851	1902	1902	1902	1902	0
631	20241204	095600	66908851	1902	1902	1902	1902	1
632	20241204	095500	66906949	1889	1889	1889	1889	0
633	20241204	095400	66906949	1889	1889	1889	1889	189
634	20241204	095300	66549928	1889	1909	1909	1889	8001
635	20241204	095200	51433971	1900	1900	1900	1900	0
636	20241204	095100	51433971	1900	1898	1900	1898	922
637	20241204	095000	49682417	1898	1898	1898	1898	1071
638	20241204	094900	47649659	1898	1898	1898	1898	0
639	20241204	094800	47649659	1898	1898	1898	1898	1363
640	20241204	094700	45062685	1900	1900	1900	1900	1
641	20241204	094600	45060785	1898	1898	1898	1898	0
642	20241204	094500	45060785	1898	1896	1898	1896	332
643	20241204	094400	44430939	1895	1895	1895	1895	10
644	20241204	094300	44411989	1889	1889	1889	1889	0
645	20241204	094200	44411989	1889	1892	1892	1889	62
646	20241204	094100	44294850	1892	1894	1894	1892	1484
647	20241204	094000	41484308	1896	1897	1897	1896	23
648	20241204	093900	41440693	1896	1898	1898	1896	668
649	20241204	093800	40173476	1911	1911	1911	1911	1
650	20241204	093700	40171565	1899	1900	1900	1899	381
651	20241204	093600	39448041	1899	1899	1899	1899	0
652	20241204	093500	39448041	1899	1899	1899	1899	8
653	20241204	093400	39432849	1911	1908	1911	1908	1009
654	20241204	093300	37504757	1909	1909	1909	1909	0
655	20241204	093200	37504757	1909	1909	1909	1909	0
656	20241204	093100	37504757	1909	1909	1909	1909	0
657	20241204	093000	37504757	1909	1898	1909	1898	56
658	20241204	092900	37398348	1899	1911	1911	1899	34
659	20241204	092800	37333719	1911	1911	1911	1911	0
660	20241204	092700	37333719	1911	1911	1911	1911	1
661	20241204	092600	37331808	1911	1900	1911	1900	976
662	20241204	092500	35477397	1912	1912	1912	1912	0
663	20241204	092400	35477397	1912	1912	1912	1912	0
664	20241204	092300	35477397	1912	1912	1912	1912	1
665	20241204	092200	35475485	1911	1911	1911	1911	1
666	20241204	092100	35473574	1911	1911	1911	1911	0
667	20241204	092000	35473574	1911	1911	1911	1911	16
668	20241204	091900	35442998	1912	1909	1912	1909	1045
669	20241204	091800	33445660	1913	1913	1913	1913	0
670	20241204	091700	33445660	1913	1913	1913	1913	1
671	20241204	091600	33443747	1914	1916	1916	1895	283
672	20241204	091500	32907005	1912	1916	1916	1912	82
673	20241204	091400	32750213	1912	1914	1917	1912	567
674	20241204	091300	31665308	1915	1911	1915	1911	2096
675	20241204	091200	27654543	1911	1911	1911	1911	0
676	20241204	091100	27654543	1911	1911	1911	1911	1
677	20241204	091000	27652632	1894	1894	1894	1894	113
678	20241204	090900	27438610	1894	1899	1899	1894	233
679	20241204	090800	26996470	1914	1914	1914	1914	0
680	20241204	090700	26996470	1914	1914	1914	1914	22
681	20241204	090600	26954362	1914	1914	1914	1914	0
682	20241204	090500	26954362	1914	1911	1914	1911	2000
683	20241204	090400	23127792	1913	1913	1913	1913	1
684	20241204	090300	23125879	1876	1899	1915	1876	5012
685	20241204	090200	13595987	1899	1899	1899	1899	0
686	20241204	090100	13595987	1899	1899	1899	1899	400
687	20241204	090000	12836387	1900	1854	1900	1854	6908