KissMeData/131400/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202300	471031012	1958	1958	1958	1958	5178
3	20241218	202200	471031012	1958	1958	1958	1958	0
4	20241218	202100	471031012	1958	1958	1958	1958	0
5	20241218	202000	471031012	1958	1958	1958	1958	0
6	20241218	201900	471031012	1958	1958	1958	1958	0
7	20241218	201800	471031012	1958	1958	1958	1958	0
8	20241218	201700	471031012	1958	1958	1958	1958	0
9	20241218	201600	471031012	1958	1958	1958	1958	0
10	20241218	201500	471031012	1958	1958	1958	1958	0
11	20241218	201400	471031012	1958	1958	1958	1958	0
12	20241218	201300	471031012	1958	1958	1958	1958	0
13	20241218	201200	471031012	1958	1958	1958	1958	0
14	20241218	201100	471031012	1958	1958	1958	1958	0
15	20241218	201000	471031012	1958	1958	1958	1958	0
16	20241218	200900	471031012	1958	1958	1958	1958	0
17	20241218	200800	471031012	1958	1958	1958	1958	0
18	20241218	200700	471031012	1958	1958	1958	1958	0
19	20241218	200600	471031012	1958	1958	1958	1958	0
20	20241218	200500	471031012	1958	1958	1958	1958	0
21	20241218	200400	471031012	1958	1958	1958	1958	0
22	20241218	200300	471031012	1958	1958	1958	1958	0
23	20241218	200200	471031012	1958	1958	1958	1958	0
24	20241218	200100	471031012	1958	1958	1958	1958	0
25	20241218	200000	471031012	1958	1958	1958	1958	0
26	20241218	195900	471031012	1958	1958	1958	1958	0
27	20241218	195800	471031012	1958	1958	1958	1958	0
28	20241218	195700	471031012	1958	1958	1958	1958	0
29	20241218	195600	471031012	1958	1958	1958	1958	0
30	20241218	195500	471031012	1958	1958	1958	1958	0
31	20241218	195400	471031012	1958	1958	1958	1958	0
32	20241218	195300	471031012	1958	1958	1958	1958	5178
33	20241218	195200	471031012	1958	1958	1958	1958	0
34	20241218	195100	471031012	1958	1958	1958	1958	0
35	20241218	195000	471031012	1958	1958	1958	1958	0
36	20241218	194900	471031012	1958	1958	1958	1958	0
37	20241218	194800	471031012	1958	1958	1958	1958	0
38	20241218	194700	471031012	1958	1958	1958	1958	0
39	20241218	194600	471031012	1958	1958	1958	1958	0
40	20241218	194500	471031012	1958	1958	1958	1958	0
41	20241218	194400	471031012	1958	1958	1958	1958	0
42	20241218	194300	471031012	1958	1958	1958	1958	0
43	20241218	194200	471031012	1958	1958	1958	1958	0
44	20241218	194100	471031012	1958	1958	1958	1958	0
45	20241218	194000	471031012	1958	1958	1958	1958	0
46	20241218	193900	471031012	1958	1958	1958	1958	0
47	20241218	193800	471031012	1958	1958	1958	1958	0
48	20241218	193700	471031012	1958	1958	1958	1958	0
49	20241218	193600	471031012	1958	1958	1958	1958	0
50	20241218	193500	471031012	1958	1958	1958	1958	0
51	20241218	193400	471031012	1958	1958	1958	1958	0
52	20241218	193300	471031012	1958	1958	1958	1958	0
53	20241218	193200	471031012	1958	1958	1958	1958	0
54	20241218	193100	471031012	1958	1958	1958	1958	0
55	20241218	193000	471031012	1958	1958	1958	1958	0
56	20241218	192900	471031012	1958	1958	1958	1958	0
57	20241218	192800	471031012	1958	1958	1958	1958	0
58	20241218	192700	471031012	1958	1958	1958	1958	0
59	20241218	192600	471031012	1958	1958	1958	1958	0
60	20241218	192500	471031012	1958	1958	1958	1958	0
61	20241218	192400	471031012	1958	1958	1958	1958	0
62	20241218	192300	471031012	1958	1958	1958	1958	5178
63	20241218	192200	471031012	1958	1958	1958	1958	0
64	20241218	192100	471031012	1958	1958	1958	1958	0
65	20241218	192000	471031012	1958	1958	1958	1958	0
66	20241218	191900	471031012	1958	1958	1958	1958	0
67	20241218	191800	471031012	1958	1958	1958	1958	0
68	20241218	191700	471031012	1958	1958	1958	1958	0
69	20241218	191600	471031012	1958	1958	1958	1958	0
70	20241218	191500	471031012	1958	1958	1958	1958	0
71	20241218	191400	471031012	1958	1958	1958	1958	0
72	20241218	191300	471031012	1958	1958	1958	1958	0
73	20241218	191200	471031012	1958	1958	1958	1958	0
74	20241218	191100	471031012	1958	1958	1958	1958	0
75	20241218	191000	471031012	1958	1958	1958	1958	0
76	20241218	190900	471031012	1958	1958	1958	1958	0
77	20241218	190800	471031012	1958	1958	1958	1958	0
78	20241218	190700	471031012	1958	1958	1958	1958	0
79	20241218	190600	471031012	1958	1958	1958	1958	0
80	20241218	190500	471031012	1958	1958	1958	1958	0
81	20241218	190400	471031012	1958	1958	1958	1958	0
82	20241218	190300	471031012	1958	1958	1958	1958	0
83	20241218	190200	471031012	1958	1958	1958	1958	0
84	20241218	190100	471031012	1958	1958	1958	1958	0
85	20241218	190000	471031012	1958	1958	1958	1958	0
86	20241218	185900	471031012	1958	1958	1958	1958	0
87	20241218	185800	471031012	1958	1958	1958	1958	0
88	20241218	185700	471031012	1958	1958	1958	1958	0
89	20241218	185600	471031012	1958	1958	1958	1958	0
90	20241218	185500	471031012	1958	1958	1958	1958	0
91	20241218	185400	471031012	1958	1958	1958	1958	0
92	20241218	185300	471031012	1958	1958	1958	1958	5178
93	20241218	185200	471031012	1958	1958	1958	1958	0
94	20241218	185100	471031012	1958	1958	1958	1958	0
95	20241218	185000	471031012	1958	1958	1958	1958	0
96	20241218	184900	471031012	1958	1958	1958	1958	0
97	20241218	184800	471031012	1958	1958	1958	1958	0
98	20241218	184700	471031012	1958	1958	1958	1958	0
99	20241218	184600	471031012	1958	1958	1958	1958	0
100	20241218	184500	471031012	1958	1958	1958	1958	0
101	20241218	184400	471031012	1958	1958	1958	1958	0
102	20241218	184300	471031012	1958	1958	1958	1958	0
103	20241218	184200	471031012	1958	1958	1958	1958	0
104	20241218	184100	471031012	1958	1958	1958	1958	0
105	20241218	184000	471031012	1958	1958	1958	1958	0
106	20241218	183900	471031012	1958	1958	1958	1958	0
107	20241218	183800	471031012	1958	1958	1958	1958	0
108	20241218	183700	471031012	1958	1958	1958	1958	0
109	20241218	183600	471031012	1958	1958	1958	1958	0
110	20241218	183500	471031012	1958	1958	1958	1958	0
111	20241218	183400	471031012	1958	1958	1958	1958	0
112	20241218	183300	471031012	1958	1958	1958	1958	0
113	20241218	183200	471031012	1958	1958	1958	1958	0
114	20241218	183100	471031012	1958	1958	1958	1958	0
115	20241218	183000	471031012	1958	1958	1958	1958	0
116	20241218	182900	471031012	1958	1958	1958	1958	0
117	20241218	182800	471031012	1958	1958	1958	1958	0
118	20241218	182700	471031012	1958	1958	1958	1958	0
119	20241218	182600	471031012	1958	1958	1958	1958	0
120	20241218	182500	471031012	1958	1958	1958	1958	0
121	20241218	182400	471031012	1958	1958	1958	1958	0
122	20241218	182300	471031012	1958	1958	1958	1958	5178
123	20241218	182200	471031012	1958	1958	1958	1958	0
124	20241218	182100	471031012	1958	1958	1958	1958	0
125	20241218	182000	471031012	1958	1958	1958	1958	0
126	20241218	181900	471031012	1958	1958	1958	1958	0
127	20241218	181800	471031012	1958	1958	1958	1958	0
128	20241218	181700	471031012	1958	1958	1958	1958	0
129	20241218	181600	471031012	1958	1958	1958	1958	0
130	20241218	181500	471031012	1958	1958	1958	1958	0
131	20241218	181400	471031012	1958	1958	1958	1958	0
132	20241218	181300	471031012	1958	1958	1958	1958	0
133	20241218	181200	471031012	1958	1958	1958	1958	0
134	20241218	181100	471031012	1958	1958	1958	1958	0
135	20241218	181000	471031012	1958	1958	1958	1958	0
136	20241218	180900	471031012	1958	1958	1958	1958	0
137	20241218	180800	471031012	1958	1958	1958	1958	0
138	20241218	180700	471031012	1958	1958	1958	1958	0
139	20241218	180600	471031012	1958	1958	1958	1958	0
140	20241218	180500	471031012	1958	1958	1958	1958	0
141	20241218	180400	471031012	1958	1958	1958	1958	0
142	20241218	180300	471031012	1958	1958	1958	1958	0
143	20241218	180200	471031012	1958	1958	1958	1958	0
144	20241218	180100	471031012	1958	1958	1958	1958	0
145	20241218	180000	471031012	1958	1958	1958	1958	0
146	20241218	175900	471031012	1958	1958	1958	1958	0
147	20241218	175800	471031012	1958	1958	1958	1958	0
148	20241218	175700	471031012	1958	1958	1958	1958	0
149	20241218	175600	471031012	1958	1958	1958	1958	0
150	20241218	175500	471031012	1958	1958	1958	1958	0
151	20241218	175400	471031012	1958	1958	1958	1958	0
152	20241218	175300	471031012	1958	1958	1958	1958	5178
153	20241218	175200	471031012	1958	1958	1958	1958	0
154	20241218	175100	471031012	1958	1958	1958	1958	0
155	20241218	175000	471031012	1958	1958	1958	1958	0
156	20241218	174900	471031012	1958	1958	1958	1958	0
157	20241218	174800	471031012	1958	1958	1958	1958	0
158	20241218	174700	471031012	1958	1958	1958	1958	0
159	20241218	174600	471031012	1958	1958	1958	1958	0
160	20241218	174500	471031012	1958	1958	1958	1958	0
161	20241218	174400	471031012	1958	1958	1958	1958	0
162	20241218	174300	471031012	1958	1958	1958	1958	0
163	20241218	174200	471031012	1958	1958	1958	1958	0
164	20241218	174100	471031012	1958	1958	1958	1958	0
165	20241218	174000	471031012	1958	1958	1958	1958	0
166	20241218	173900	471031012	1958	1958	1958	1958	0
167	20241218	173800	471031012	1958	1958	1958	1958	0
168	20241218	173700	471031012	1958	1958	1958	1958	0
169	20241218	173600	471031012	1958	1958	1958	1958	0
170	20241218	173500	471031012	1958	1958	1958	1958	0
171	20241218	173400	471031012	1958	1958	1958	1958	0
172	20241218	173300	471031012	1958	1958	1958	1958	0
173	20241218	173200	471031012	1958	1958	1958	1958	0
174	20241218	173100	471031012	1958	1958	1958	1958	0
175	20241218	173000	471031012	1958	1958	1958	1958	0
176	20241218	172900	471031012	1958	1958	1958	1958	0
177	20241218	172800	471031012	1958	1958	1958	1958	0
178	20241218	172700	471031012	1958	1958	1958	1958	0
179	20241218	172600	471031012	1958	1958	1958	1958	0
180	20241218	172500	471031012	1958	1958	1958	1958	0
181	20241218	172400	471031012	1958	1958	1958	1958	0
182	20241218	172300	471031012	1958	1958	1958	1958	5178
183	20241218	172200	471031012	1958	1958	1958	1958	0
184	20241218	172100	471031012	1958	1958	1958	1958	0
185	20241218	172000	471031012	1958	1958	1958	1958	0
186	20241218	171900	471031012	1958	1958	1958	1958	0
187	20241218	171800	471031012	1958	1958	1958	1958	0
188	20241218	171700	471031012	1958	1958	1958	1958	0
189	20241218	171600	471031012	1958	1958	1958	1958	0
190	20241218	171500	471031012	1958	1958	1958	1958	0
191	20241218	171400	471031012	1958	1958	1958	1958	0
192	20241218	171300	471031012	1958	1958	1958	1958	0
193	20241218	171200	471031012	1958	1958	1958	1958	0
194	20241218	171100	471031012	1958	1958	1958	1958	0
195	20241218	171000	471031012	1958	1958	1958	1958	0
196	20241218	170900	471031012	1958	1958	1958	1958	0
197	20241218	170800	471031012	1958	1958	1958	1958	0
198	20241218	170700	471031012	1958	1958	1958	1958	0
199	20241218	170600	471031012	1958	1958	1958	1958	0
200	20241218	170500	471031012	1958	1958	1958	1958	0
201	20241218	170400	471031012	1958	1958	1958	1958	0
202	20241218	170300	471031012	1958	1958	1958	1958	0
203	20241218	170200	471031012	1958	1958	1958	1958	0
204	20241218	170100	471031012	1958	1958	1958	1958	0
205	20241218	170000	471031012	1958	1958	1958	1958	0
206	20241218	165900	471031012	1958	1958	1958	1958	0
207	20241218	165800	471031012	1958	1958	1958	1958	0
208	20241218	165700	471031012	1958	1958	1958	1958	0
209	20241218	165600	471031012	1958	1958	1958	1958	0
210	20241218	165500	471031012	1958	1958	1958	1958	0
211	20241218	165400	471031012	1958	1958	1958	1958	0
212	20241218	165300	471031012	1958	1958	1958	1958	5178
213	20241218	165200	471031012	1958	1958	1958	1958	0
214	20241218	165100	471031012	1958	1958	1958	1958	0
215	20241218	165000	471031012	1958	1958	1958	1958	0
216	20241218	164900	471031012	1958	1958	1958	1958	0
217	20241218	164800	471031012	1958	1958	1958	1958	0
218	20241218	164700	471031012	1958	1958	1958	1958	0
219	20241218	164600	471031012	1958	1958	1958	1958	0
220	20241218	164500	471031012	1958	1958	1958	1958	0
221	20241218	164400	471031012	1958	1958	1958	1958	0
222	20241218	164300	471031012	1958	1958	1958	1958	0
223	20241218	164200	471031012	1958	1958	1958	1958	0
224	20241218	164100	471031012	1958	1958	1958	1958	0
225	20241218	164000	471031012	1958	1958	1958	1958	0
226	20241218	163900	471031012	1958	1958	1958	1958	0
227	20241218	163800	471031012	1958	1958	1958	1958	0
228	20241218	163700	471031012	1958	1958	1958	1958	0
229	20241218	163600	471031012	1958	1958	1958	1958	0
230	20241218	163500	471031012	1958	1958	1958	1958	0
231	20241218	163400	471031012	1958	1958	1958	1958	0
232	20241218	163300	471031012	1958	1958	1958	1958	0
233	20241218	163200	471031012	1958	1958	1958	1958	0
234	20241218	163100	471031012	1958	1958	1958	1958	0
235	20241218	163000	471031012	1958	1958	1958	1958	0
236	20241218	162900	471031012	1958	1958	1958	1958	0
237	20241218	162800	471031012	1958	1958	1958	1958	0
238	20241218	162700	471031012	1958	1958	1958	1958	0
239	20241218	162600	471031012	1958	1958	1958	1958	0
240	20241218	162500	471031012	1958	1958	1958	1958	0
241	20241218	162400	471031012	1958	1958	1958	1958	0
242	20241218	162300	471031012	1958	1958	1958	1958	5178
243	20241218	162200	471031012	1958	1958	1958	1958	0
244	20241218	162100	471031012	1958	1958	1958	1958	0
245	20241218	162000	471031012	1958	1958	1958	1958	0
246	20241218	161900	471031012	1958	1958	1958	1958	0
247	20241218	161800	471031012	1958	1958	1958	1958	0
248	20241218	161700	471031012	1958	1958	1958	1958	0
249	20241218	161600	471031012	1958	1958	1958	1958	0
250	20241218	161500	471031012	1958	1958	1958	1958	0
251	20241218	161400	471031012	1958	1958	1958	1958	0
252	20241218	161300	471031012	1958	1958	1958	1958	0
253	20241218	161200	471031012	1958	1958	1958	1958	0
254	20241218	161100	471031012	1958	1958	1958	1958	0
255	20241218	161000	471031012	1958	1958	1958	1958	0
256	20241218	160900	471031012	1958	1958	1958	1958	0
257	20241218	160800	471031012	1958	1958	1958	1958	0
258	20241218	160700	471031012	1958	1958	1958	1958	0
259	20241218	160600	471031012	1958	1958	1958	1958	0
260	20241218	160500	471031012	1958	1958	1958	1958	0
261	20241218	160400	471031012	1958	1958	1958	1958	0
262	20241218	160300	471031012	1958	1958	1958	1958	0
263	20241218	160200	471031012	1958	1958	1958	1958	0
264	20241218	160100	471031012	1958	1958	1958	1958	0
265	20241218	160000	471031012	1958	1958	1958	1958	0
266	20241218	155900	471031012	1958	1958	1958	1958	0
267	20241218	155800	471031012	1958	1958	1958	1958	0
268	20241218	155700	471031012	1958	1958	1958	1958	0
269	20241218	155600	471031012	1958	1958	1958	1958	0
270	20241218	155500	471031012	1958	1958	1958	1958	0
271	20241218	155400	471031012	1958	1958	1958	1958	0
272	20241218	155300	471031012	1958	1958	1958	1958	5178
273	20241218	155200	471031012	1958	1958	1958	1958	0
274	20241218	155100	471031012	1958	1958	1958	1958	0
275	20241218	155000	471031012	1958	1958	1958	1958	0
276	20241218	154900	471031012	1958	1958	1958	1958	0
277	20241218	154800	471031012	1958	1958	1958	1958	0
278	20241218	154700	471031012	1958	1958	1958	1958	0
279	20241218	154600	471031012	1958	1958	1958	1958	0
280	20241218	154500	471031012	1958	1958	1958	1958	0
281	20241218	154400	471031012	1958	1958	1958	1958	0
282	20241218	154300	471031012	1958	1958	1958	1958	0
283	20241218	154200	471031012	1958	1958	1958	1958	0
284	20241218	154100	471031012	1958	1958	1958	1958	0
285	20241218	154000	471031012	1958	1958	1958	1958	0
286	20241218	153900	471031012	1958	1958	1958	1958	0
287	20241218	153800	471031012	1958	1958	1958	1958	0
288	20241218	153700	471031012	1958	1958	1958	1958	0
289	20241218	153600	471031012	1958	1958	1958	1958	0
290	20241218	153500	471031012	1958	1958	1958	1958	0
291	20241218	153400	471031012	1958	1958	1958	1958	0
292	20241218	153300	471031012	1958	1958	1958	1958	0
293	20241218	153200	471031012	1958	1958	1958	1958	0
294	20241218	153100	471031012	1958	1958	1958	1958	0
295	20241218	153000	471031012	1958	1958	1958	1958	5178
296	20241218	152900	460892488	1962	1962	1962	1962	0
297	20241218	152800	460892488	1962	1962	1962	1962	0
298	20241218	152700	460892488	1962	1962	1962	1962	0
299	20241218	152600	460892488	1962	1962	1962	1962	0
300	20241218	152500	460892488	1962	1962	1962	1962	0
301	20241218	152400	460892488	1962	1962	1962	1962	0
302	20241218	152300	460892488	1962	1962	1962	1962	0
303	20241218	152200	460892488	1962	1962	1962	1962	0
304	20241218	152100	460892488	1962	1962	1962	1962	0
305	20241218	152000	460892488	1962	1962	1962	1962	0
306	20241218	151900	460892488	1962	1963	1963	1962	550
307	20241218	151800	459812857	1963	1963	1963	1963	110
308	20241218	151700	459596927	1963	1963	1963	1963	15
309	20241218	151600	459567482	1966	1963	1966	1963	721
310	20241218	151500	458150836	1967	1962	1967	1962	3467
311	20241218	151400	451334641	1961	1961	1961	1961	0
312	20241218	151300	451334641	1961	1962	1962	1961	450
313	20241218	151200	450451931	1963	1963	1963	1963	1
314	20241218	151100	450449968	1962	1961	1962	1961	10
315	20241218	151000	450430353	1960	1959	1960	1959	76
316	20241218	150900	450281464	1965	1965	1966	1965	359
317	20241218	150800	449576027	1966	1966	1966	1966	669
318	20241218	150700	448260773	1965	1964	1965	1964	1246
319	20241218	150600	445812683	1958	1958	1958	1958	1694
320	20241218	150500	442495831	1958	1958	1964	1958	2498
321	20241218	150400	437603589	1964	1964	1964	1964	600
322	20241218	150300	436425189	1964	1964	1964	1964	580
323	20241218	150200	435286069	1964	1964	1964	1964	12
324	20241218	150100	435262501	1964	1964	1964	1964	258
325	20241218	150000	434755789	1964	1964	1964	1964	42
326	20241218	145900	434673301	1964	1963	1964	1963	1234
327	20241218	145800	432250124	1962	1958	1962	1958	8611
328	20241218	145700	415369404	1959	1959	1959	1959	2
329	20241218	145600	415365486	1958	1958	1958	1958	0
330	20241218	145500	415365486	1958	1959	1959	1958	375
331	20241218	145400	414631235	1958	1958	1958	1958	0
332	20241218	145300	414631235	1958	1958	1958	1958	0
333	20241218	145200	414631235	1958	1958	1958	1958	1000
334	20241218	145100	412673235	1958	1958	1958	1958	95
335	20241218	145000	412487225	1960	1955	1960	1955	2433
336	20241218	144900	407719445	1959	1959	1959	1959	2
337	20241218	144800	407715527	1959	1959	1959	1959	13
338	20241218	144700	407690060	1957	1957	1957	1957	1005
339	20241218	144600	405723275	1957	1954	1957	1954	1222
340	20241218	144500	403335325	1954	1954	1954	1954	0
341	20241218	144400	403335325	1954	1954	1954	1954	30
342	20241218	144300	403276705	1954	1954	1954	1954	0
343	20241218	144200	403276705	1954	1954	1954	1954	1046
344	20241218	144100	401232821	1954	1954	1954	1954	115
345	20241218	144000	401008111	1956	1956	1956	1956	0
346	20241218	143900	401008111	1956	1956	1956	1956	1000
347	20241218	143800	399052111	1957	1957	1957	1957	20
348	20241218	143700	399012971	1957	1957	1957	1957	0
349	20241218	143600	399012971	1957	1953	1957	1953	151
350	20241218	143500	398717472	1953	1957	1957	1953	2
351	20241218	143400	398713562	1955	1955	1955	1955	1000
352	20241218	143300	396758562	1955	1957	1957	1951	2617
353	20241218	143200	391651706	1957	1957	1957	1957	0
354	20241218	143100	391651706	1957	1951	1957	1951	1041
355	20241218	143000	389620485	1951	1951	1951	1951	0
356	20241218	142900	389620485	1951	1955	1955	1951	3300
357	20241218	142800	383178235	1956	1956	1956	1956	305
358	20241218	142700	382581655	1956	1956	1956	1956	2
359	20241218	142600	382577743	1956	1956	1956	1956	0
360	20241218	142500	382577743	1956	1956	1956	1956	220
361	20241218	142400	382147423	1957	1957	1957	1957	201
362	20241218	142300	381754066	1957	1957	1957	1957	0
363	20241218	142200	381754066	1957	1955	1957	1955	160
364	20241218	142100	381441066	1955	1955	1955	1955	0
365	20241218	142000	381441066	1955	1955	1955	1955	1
366	20241218	141900	381439111	1955	1958	1958	1955	23
367	20241218	141800	381394116	1958	1958	1958	1958	0
368	20241218	141700	381394116	1958	1958	1958	1958	0
369	20241218	141600	381394116	1958	1958	1958	1958	1
370	20241218	141500	381392158	1956	1958	1958	1956	7
371	20241218	141400	381378455	1957	1956	1957	1956	358
372	20241218	141300	380678002	1953	1952	1953	1952	26
373	20241218	141200	380627226	1952	1952	1952	1952	0
374	20241218	141100	380627226	1952	1952	1952	1952	0
375	20241218	141000	380627226	1952	1952	1952	1952	434
376	20241218	140900	379780058	1953	1953	1953	1953	236
377	20241218	140800	379319150	1953	1956	1956	1953	950
378	20241218	140700	377462334	1956	1956	1956	1956	8
379	20241218	140600	377446686	1956	1956	1956	1956	5
380	20241218	140500	377436906	1959	1959	1959	1959	0
381	20241218	140400	377436906	1959	1959	1959	1959	0
382	20241218	140300	377436906	1959	1959	1959	1959	0
383	20241218	140200	377436906	1959	1959	1959	1959	1
384	20241218	140100	377434947	1960	1960	1960	1960	0
385	20241218	140000	377434947	1960	1960	1960	1960	5
386	20241218	135900	377425147	1960	1960	1960	1960	0
387	20241218	135800	377425147	1960	1960	1960	1960	3
388	20241218	135700	377419267	1960	1960	1960	1960	86
389	20241218	135600	377250707	1960	1960	1960	1960	752
390	20241218	135500	375776787	1960	1961	1963	1960	102
391	20241218	135400	375576863	1961	1961	1961	1961	2
392	20241218	135300	375572941	1961	1961	1961	1961	749
393	20241218	135200	374104152	1960	1960	1960	1960	200
394	20241218	135100	373712152	1960	1964	1964	1960	2610
395	20241218	135000	368589935	1965	1964	1965	1964	543
396	20241218	134900	367522975	1963	1963	1963	1963	125
397	20241218	134800	367277600	1962	1960	1964	1960	2004
398	20241218	134700	363347106	1960	1960	1960	1960	610
399	20241218	134600	362151506	1960	1960	1960	1959	671
400	20241218	134500	360836352	1960	1947	1960	1947	23464
401	20241218	134400	315011765	1946	1946	1946	1946	0
402	20241218	134300	315011765	1946	1946	1946	1946	0
403	20241218	134200	315011765	1946	1946	1946	1946	0
404	20241218	134100	315011765	1946	1946	1946	1946	0
405	20241218	134000	315011765	1946	1946	1946	1946	0
406	20241218	133900	315011765	1946	1943	1946	1943	4053
407	20241218	133800	307129184	1943	1943	1943	1943	1
408	20241218	133700	307127241	1938	1940	1940	1938	100
409	20241218	133600	306933315	1942	1940	1942	1940	1960
410	20241218	133500	303130715	1940	1940	1940	1940	100
411	20241218	133400	302936715	1940	1940	1940	1940	0
412	20241218	133300	302936715	1940	1940	1940	1940	0
413	20241218	133200	302936715	1940	1940	1940	1940	810
414	20241218	133100	301365315	1940	1940	1940	1940	0
415	20241218	133000	301365315	1940	1940	1940	1940	4
416	20241218	132900	301357555	1940	1940	1940	1940	8
417	20241218	132800	301342035	1940	1940	1940	1940	20
418	20241218	132700	301303235	1938	1938	1938	1938	0
419	20241218	132600	301303235	1938	1938	1938	1938	0
420	20241218	132500	301303235	1938	1939	1939	1938	316
421	20241218	132400	300690527	1938	1938	1938	1938	0
422	20241218	132300	300690527	1938	1938	1938	1938	0
423	20241218	132200	300690527	1938	1938	1938	1938	0
424	20241218	132100	300690527	1938	1939	1939	1938	183
425	20241218	132000	300335857	1938	1938	1938	1938	0
426	20241218	131900	300335857	1938	1939	1939	1938	2016
427	20241218	131800	296428848	1940	1940	1940	1940	0
428	20241218	131700	296428848	1940	1940	1940	1940	2984
429	20241218	131600	290639888	1940	1940	1943	1940	197
430	20241218	131500	290257432	1942	1941	1942	1941	3
431	20241218	131400	290251607	1940	1940	1940	1940	1925
432	20241218	131300	286517107	1943	1942	1943	1942	1001
433	20241218	131200	284572384	1939	1939	1939	1939	1001
434	20241218	131100	282631445	1942	1939	1942	1939	3135
435	20241218	131000	276551541	1940	1940	1940	1940	1
436	20241218	130900	276549601	1942	1942	1942	1942	0
437	20241218	130800	276549601	1942	1941	1942	1940	23
438	20241218	130700	276504972	1942	1942	1942	1942	5
439	20241218	130600	276495262	1942	1942	1942	1942	0
440	20241218	130500	276495262	1942	1942	1942	1942	0
441	20241218	130400	276495262	1942	1942	1942	1942	162
442	20241218	130300	276180658	1943	1943	1943	1943	0
443	20241218	130200	276180658	1943	1943	1943	1943	6
444	20241218	130100	276169000	1943	1943	1943	1943	0
445	20241218	130000	276169000	1943	1943	1943	1943	0
446	20241218	125900	276169000	1943	1943	1943	1943	1
447	20241218	125800	276167057	1943	1943	1943	1943	0
448	20241218	125700	276167057	1943	1943	1943	1939	8
449	20241218	125600	276151533	1939	1939	1939	1939	0
450	20241218	125500	276151533	1939	1943	1943	1939	4
451	20241218	125400	276143773	1943	1943	1943	1943	1
452	20241218	125300	276141830	1943	1943	1943	1943	0
453	20241218	125200	276141830	1943	1943	1943	1943	25
454	20241218	125100	276093255	1943	1940	1943	1940	138
455	20241218	125000	275825526	1940	1940	1940	1940	123
456	20241218	124900	275586906	1943	1943	1943	1943	0
457	20241218	124800	275586906	1943	1942	1943	1942	10
458	20241218	124700	275567483	1942	1942	1942	1942	23
459	20241218	124600	275522817	1942	1942	1942	1942	74
460	20241218	124500	275379109	1943	1943	1943	1943	0
461	20241218	124400	275379109	1943	1943	1943	1943	0
462	20241218	124300	275379109	1943	1943	1943	1943	0
463	20241218	124200	275379109	1943	1943	1943	1943	0
464	20241218	124100	275379109	1943	1938	1943	1938	670
465	20241218	124000	274080639	1938	1938	1938	1938	939
466	20241218	123900	272260857	1938	1938	1938	1938	0
467	20241218	123800	272260857	1938	1938	1938	1938	0
468	20241218	123700	272260857	1938	1938	1938	1938	234
469	20241218	123600	271807365	1944	1941	1944	1938	2715
470	20241218	123500	266543545	1944	1944	1944	1944	51
471	20241218	123400	266444401	1944	1942	1944	1942	101
472	20241218	123300	266248205	1941	1941	1941	1941	0
473	20241218	123200	266248205	1941	1941	1941	1941	0
474	20241218	123100	266248205	1941	1942	1942	1941	58
475	20241218	123000	266135626	1943	1942	1944	1941	1502
476	20241218	122900	263219672	1942	1942	1942	1942	155
477	20241218	122800	262918662	1944	1944	1944	1944	0
478	20241218	122700	262918662	1944	1944	1944	1944	0
479	20241218	122600	262918662	1944	1944	1944	1944	1
480	20241218	122500	262916718	1944	1944	1944	1944	0
481	20241218	122400	262916718	1944	1944	1944	1944	0
482	20241218	122300	262916718	1944	1944	1944	1944	11
483	20241218	122200	262895334	1944	1944	1944	1944	100
484	20241218	122100	262700934	1946	1946	1946	1946	0
485	20241218	122000	262700934	1946	1946	1946	1946	0
486	20241218	121900	262700934	1946	1945	1946	1945	30
487	20241218	121800	262642582	1941	1941	1941	1941	10
488	20241218	121700	262623172	1941	1941	1941	1941	805
489	20241218	121600	261060667	1941	1941	1941	1941	3
490	20241218	121500	261054844	1941	1942	1942	1941	800
491	20241218	121400	259501944	1941	1941	1941	1941	0
492	20241218	121300	259501944	1941	1941	1942	1941	686
493	20241218	121200	258170406	1940	1940	1940	1940	19
494	20241218	121100	258133546	1940	1942	1942	1940	623
495	20241218	121000	256924923	1943	1943	1943	1943	1
496	20241218	120900	256922980	1944	1945	1945	1944	23
497	20241218	120800	256878246	1945	1945	1945	1945	0
498	20241218	120700	256878246	1945	1945	1945	1945	1
499	20241218	120600	256876301	1946	1946	1946	1946	1
500	20241218	120500	256874355	1945	1945	1945	1945	84
501	20241218	120400	256710975	1945	1945	1945	1945	1010
502	20241218	120300	254746525	1945	1945	1945	1945	0
503	20241218	120200	254746525	1945	1945	1945	1945	2
504	20241218	120100	254742635	1945	1945	1945	1945	0
505	20241218	120000	254742635	1945	1945	1945	1945	0
506	20241218	115900	254742635	1945	1945	1945	1945	0
507	20241218	115800	254742635	1945	1945	1945	1945	151
508	20241218	115700	254448940	1945	1945	1945	1945	20
509	20241218	115600	254410040	1945	1940	1945	1940	503
510	20241218	115500	253432720	1940	1940	1940	1940	0
511	20241218	115400	253432720	1940	1940	1940	1940	12
512	20241218	115300	253409440	1940	1940	1940	1940	0
513	20241218	115200	253409440	1940	1940	1940	1940	500
514	20241218	115100	252439440	1940	1940	1940	1940	0
515	20241218	115000	252439440	1940	1940	1940	1940	10
516	20241218	114900	252420040	1945	1945	1945	1945	0
517	20241218	114800	252420040	1945	1945	1945	1945	1
518	20241218	114700	252418095	1940	1940	1940	1940	0
519	20241218	114600	252418095	1940	1940	1940	1940	0
520	20241218	114500	252418095	1940	1940	1940	1940	0
521	20241218	114400	252418095	1940	1940	1940	1940	0
522	20241218	114300	252418095	1940	1940	1940	1940	0
523	20241218	114200	252418095	1940	1940	1940	1940	0
524	20241218	114100	252418095	1940	1940	1940	1940	0
525	20241218	114000	252418095	1940	1940	1940	1940	0
526	20241218	113900	252418095	1940	1940	1940	1940	180
527	20241218	113800	252068895	1940	1940	1940	1940	0
528	20241218	113700	252068895	1940	1940	1940	1940	190
529	20241218	113600	251700295	1940	1940	1940	1940	103
530	20241218	113500	251500475	1940	1940	1940	1940	0
531	20241218	113400	251500475	1940	1940	1940	1940	0
532	20241218	113300	251500475	1940	1940	1940	1940	0
533	20241218	113200	251500475	1940	1940	1940	1940	7
534	20241218	113100	251486895	1945	1945	1945	1945	15
535	20241218	113000	251457720	1945	1945	1945	1945	40
536	20241218	112900	251379920	1940	1940	1940	1940	0
537	20241218	112800	251379920	1940	1940	1940	1940	0
538	20241218	112700	251379920	1940	1940	1940	1940	0
539	20241218	112600	251379920	1940	1940	1940	1940	0
540	20241218	112500	251379920	1940	1945	1945	1940	377
541	20241218	112400	250648520	1945	1945	1945	1945	0
542	20241218	112300	250648520	1945	1945	1945	1945	0
543	20241218	112200	250648520	1945	1945	1945	1945	10
544	20241218	112100	250629070	1945	1945	1945	1945	10
545	20241218	112000	250609620	1945	1945	1945	1945	96
546	20241218	111900	250422900	1945	1943	1945	1943	2
547	20241218	111800	250419012	1942	1940	1942	1938	846
548	20241218	111700	248777396	1937	1938	1938	1937	58
549	20241218	111600	248665049	1940	1937	1940	1937	9
550	20241218	111500	248647598	1938	1938	1938	1938	0
551	20241218	111400	248647598	1938	1938	1938	1938	18
552	20241218	111300	248612714	1940	1940	1940	1940	50
553	20241218	111200	248515714	1940	1938	1940	1937	1012
554	20241218	111100	246555146	1940	1938	1940	1938	234
555	20241218	111000	246101650	1938	1938	1938	1938	0
556	20241218	110900	246101650	1938	1938	1938	1938	4
557	20241218	110800	246093898	1938	1938	1938	1938	1323
558	20241218	110700	243529924	1938	1938	1938	1938	72
559	20241218	110600	243390388	1938	1938	1938	1938	0
560	20241218	110500	243390388	1938	1938	1938	1938	0
561	20241218	110400	243390388	1938	1938	1938	1938	0
562	20241218	110300	243390388	1938	1938	1938	1938	1998
563	20241218	110200	239518264	1938	1938	1938	1938	100
564	20241218	110100	239324464	1938	1938	1940	1938	343
565	20241218	110000	238659728	1938	1938	1938	1938	100
566	20241218	105900	238465928	1938	1938	1938	1938	0
567	20241218	105800	238465928	1938	1938	1938	1938	669
568	20241218	105700	237169406	1937	1937	1937	1937	288
569	20241218	105600	236611550	1937	1937	1938	1937	78
570	20241218	105500	236460446	1940	1940	1940	1940	67
571	20241218	105400	236330466	1940	1938	1940	1938	202
572	20241218	105300	235938986	1938	1938	1938	1938	108
573	20241218	105200	235729682	1938	1938	1938	1938	623
574	20241218	105100	234522308	1938	1938	1938	1938	5729
575	20241218	105000	223419506	1940	1941	1941	1938	3697
576	20241218	104900	216251957	1941	1941	1941	1941	0
577	20241218	104800	216251957	1941	1941	1941	1941	100
578	20241218	104700	216057857	1940	1940	1940	1940	0
579	20241218	104600	216057857	1940	1940	1940	1940	2000
580	20241218	104500	212177857	1941	1941	1941	1941	700
581	20241218	104400	210819157	1944	1942	1944	1942	497
582	20241218	104300	209853979	1942	1946	1946	1942	170
583	20241218	104200	209523802	1944	1945	1945	1944	117
584	20241218	104100	209296278	1946	1946	1946	1946	2005
585	20241218	104000	205394548	1946	1947	1947	1946	84
586	20241218	103900	205231077	1947	1947	1947	1947	5
587	20241218	103800	205221342	1947	1947	1947	1947	3
588	20241218	103700	205215501	1947	1947	1947	1947	50
589	20241218	103600	205118151	1947	1947	1947	1947	0
590	20241218	103500	205118151	1947	1947	1947	1947	3
591	20241218	103400	205112310	1950	1948	1950	1948	27
592	20241218	103300	205059712	1948	1949	1950	1948	105
593	20241218	103200	204855152	1950	1950	1950	1950	11
594	20241218	103100	204833702	1950	1950	1950	1950	3240
595	20241218	103000	198515702	1955	1955	1955	1955	1
596	20241218	102900	198513747	1956	1956	1956	1956	7
597	20241218	102800	198500055	1956	1956	1956	1956	5
598	20241218	102700	198490275	1956	1956	1956	1956	3
599	20241218	102600	198484407	1956	1952	1956	1952	176
600	20241218	102500	198140831	1952	1952	1952	1952	1564
601	20241218	102400	195087903	1953	1953	1953	1953	0
602	20241218	102300	195087903	1953	1953	1953	1953	0
603	20241218	102200	195087903	1953	1953	1953	1953	553
604	20241218	102100	194007894	1953	1953	1953	1953	0
605	20241218	102000	194007894	1953	1953	1953	1953	4
606	20241218	101900	194000082	1953	1953	1953	1953	2
607	20241218	101800	193996176	1950	1946	1950	1946	12560
608	20241218	101700	169528896	1946	1946	1946	1946	3
609	20241218	101600	169523058	1946	1946	1946	1946	1
610	20241218	101500	169521112	1938	1938	1938	1938	0
611	20241218	101400	169521112	1938	1938	1938	1938	1020
612	20241218	101300	167544352	1946	1946	1946	1946	0
613	20241218	101200	167544352	1946	1946	1946	1946	10
614	20241218	101100	167524892	1946	1946	1946	1946	5
615	20241218	101000	167515162	1946	1946	1946	1946	134
616	20241218	100900	167254398	1946	1946	1946	1946	0
617	20241218	100800	167254398	1946	1946	1946	1946	211
618	20241218	100700	166843792	1946	1943	1946	1943	2
619	20241218	100600	166839903	1943	1937	1943	1937	990
620	20241218	100500	164922267	1943	1943	1943	1943	16
621	20241218	100400	164891179	1943	1943	1943	1943	3
622	20241218	100300	164885350	1936	1943	1943	1936	39
623	20241218	100200	164809839	1943	1937	1943	1937	187
624	20241218	100100	164447564	1936	1939	1939	1936	669
625	20241218	100000	163151312	1936	1935	1936	1935	2789
626	20241218	095900	157754310	1936	1936	1936	1936	2428
627	20241218	095800	153053702	1937	1939	1939	1937	11468
628	20241218	095700	130839688	1940	1940	1940	1940	1029
629	20241218	095600	128843428	1940	1942	1942	1940	2016
630	20241218	095500	124932330	1941	1941	1941	1941	500
631	20241218	095400	123961830	1946	1946	1946	1946	0
632	20241218	095300	123961830	1946	1946	1946	1946	4
633	20241218	095200	123954046	1946	1938	1946	1938	2509
634	20241218	095100	119091032	1940	1938	1940	1938	1596
635	20241218	095000	115995939	1936	1936	1936	1936	39
636	20241218	094900	115920435	1936	1936	1936	1936	120
637	20241218	094800	115688115	1936	1939	1939	1936	3601
638	20241218	094700	108711079	1939	1940	1940	1939	941
639	20241218	094600	106886062	1940	1940	1940	1940	0
640	20241218	094500	106886062	1940	1940	1940	1940	405
641	20241218	094400	106100362	1946	1948	1948	1946	15
642	20241218	094300	106071144	1945	1948	1948	1945	78
643	20241218	094200	105919203	1948	1940	1948	1940	63
644	20241218	094100	105796920	1940	1947	1947	1938	2209
645	20241218	094000	101496629	1939	1942	1942	1938	1460
646	20241218	093900	98664412	1941	1941	1941	1941	0
647	20241218	093800	98664412	1941	1942	1942	1941	516
648	20241218	093700	97662846	1950	1950	1950	1950	2
649	20241218	093600	97658946	1941	1955	1956	1941	1003
650	20241218	093500	95710750	1942	1942	1942	1942	1
651	20241218	093400	95708808	1957	1957	1957	1957	1
652	20241218	093300	95706851	1957	1950	1957	1950	147
653	20241218	093200	95420180	1958	1958	1958	1958	50
654	20241218	093100	95322280	1958	1957	1958	1957	5517
655	20241218	093000	84520304	1958	1958	1958	1958	300
656	20241218	092900	83932904	1960	1947	1960	1947	4500
657	20241218	092800	75123164	1947	1947	1947	1947	1
658	20241218	092700	75121217	1945	1947	1947	1939	2171
659	20241218	092600	70908853	1947	1947	1947	1947	72
660	20241218	092500	70768669	1947	1940	1947	1940	577
661	20241218	092400	69649282	1940	1940	1940	1940	52
662	20241218	092300	69548402	1940	1946	1946	1940	3639
663	20241218	092200	62480186	1946	1946	1946	1946	50
664	20241218	092100	62382886	1946	1949	1949	1946	120
665	20241218	092000	62149306	1946	1957	1957	1946	3979
666	20241218	091900	54390888	1950	1957	1957	1950	1014
667	20241218	091800	52412797	1958	1957	1958	1957	700
668	20241218	091700	51042591	1951	1958	1958	1951	1090
669	20241218	091600	48914425	1958	1957	1958	1957	119
670	20241218	091500	48681463	1958	1958	1958	1958	9
671	20241218	091400	48663841	1958	1957	1958	1957	176
672	20241218	091300	48319234	1958	1963	1963	1958	3159
673	20241218	091200	42133907	1962	1958	1962	1958	1007
674	20241218	091100	40159369	1958	1951	1961	1950	1649
675	20241218	091000	36933672	1958	1958	1958	1958	201
676	20241218	090900	36540114	1958	1958	1958	1958	0
677	20241218	090800	36540114	1958	1958	1958	1958	501
678	20241218	090700	35559156	1958	1950	1958	1950	250
679	20241218	090600	35070472	1950	1950	1960	1950	8634
680	20241218	090500	18223017	1950	1939	1950	1939	3809
681	20241218	090400	10802428	1946	1946	1946	1946	2
682	20241218	090300	10798536	1938	1946	1946	1938	51
683	20241218	090200	10699690	1938	1947	1947	1937	281
684	20241218	090100	10154516	1948	1949	1949	1948	22
685	20241218	090000	10111648	1949	1940	1949	1940	5212