KissMeData/031310/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191400	4020448744	1850	1850	1850	1850	31397
3	20241218	191300	4020448744	1850	1850	1850	1850	0
4	20241218	191200	4020448744	1850	1850	1850	1850	0
5	20241218	191100	4020448744	1850	1850	1850	1850	0
6	20241218	191000	4020448744	1850	1850	1850	1850	0
7	20241218	190900	4020448744	1850	1850	1850	1850	0
8	20241218	190800	4020448744	1850	1850	1850	1850	0
9	20241218	190700	4020448744	1850	1850	1850	1850	0
10	20241218	190600	4020448744	1850	1850	1850	1850	0
11	20241218	190500	4020448744	1850	1850	1850	1850	0
12	20241218	190400	4020448744	1850	1850	1850	1850	0
13	20241218	190300	4020448744	1850	1850	1850	1850	0
14	20241218	190200	4020448744	1850	1850	1850	1850	0
15	20241218	190100	4020448744	1850	1850	1850	1850	0
16	20241218	190000	4020448744	1850	1850	1850	1850	0
17	20241218	185900	4020448744	1850	1850	1850	1850	0
18	20241218	185800	4020448744	1850	1850	1850	1850	0
19	20241218	185700	4020448744	1850	1850	1850	1850	0
20	20241218	185600	4020448744	1850	1850	1850	1850	0
21	20241218	185500	4020448744	1850	1850	1850	1850	0
22	20241218	185400	4020448744	1850	1850	1850	1850	0
23	20241218	185300	4020448744	1850	1850	1850	1850	0
24	20241218	185200	4020448744	1850	1850	1850	1850	0
25	20241218	185100	4020448744	1850	1850	1850	1850	0
26	20241218	185000	4020448744	1850	1850	1850	1850	0
27	20241218	184900	4020448744	1850	1850	1850	1850	0
28	20241218	184800	4020448744	1850	1850	1850	1850	0
29	20241218	184700	4020448744	1850	1850	1850	1850	0
30	20241218	184600	4020448744	1850	1850	1850	1850	0
31	20241218	184500	4020448744	1850	1850	1850	1850	0
32	20241218	184400	4020448744	1850	1850	1850	1850	31397
33	20241218	184300	4020448744	1850	1850	1850	1850	0
34	20241218	184200	4020448744	1850	1850	1850	1850	0
35	20241218	184100	4020448744	1850	1850	1850	1850	0
36	20241218	184000	4020448744	1850	1850	1850	1850	0
37	20241218	183900	4020448744	1850	1850	1850	1850	0
38	20241218	183800	4020448744	1850	1850	1850	1850	0
39	20241218	183700	4020448744	1850	1850	1850	1850	0
40	20241218	183600	4020448744	1850	1850	1850	1850	0
41	20241218	183500	4020448744	1850	1850	1850	1850	0
42	20241218	183400	4020448744	1850	1850	1850	1850	0
43	20241218	183300	4020448744	1850	1850	1850	1850	0
44	20241218	183200	4020448744	1850	1850	1850	1850	0
45	20241218	183100	4020448744	1850	1850	1850	1850	0
46	20241218	183000	4020448744	1850	1850	1850	1850	0
47	20241218	182900	4020448744	1850	1850	1850	1850	0
48	20241218	182800	4020448744	1850	1850	1850	1850	0
49	20241218	182700	4020448744	1850	1850	1850	1850	0
50	20241218	182600	4020448744	1850	1850	1850	1850	0
51	20241218	182500	4020448744	1850	1850	1850	1850	0
52	20241218	182400	4020448744	1850	1850	1850	1850	0
53	20241218	182300	4020448744	1850	1850	1850	1850	0
54	20241218	182200	4020448744	1850	1850	1850	1850	0
55	20241218	182100	4020448744	1850	1850	1850	1850	0
56	20241218	182000	4020448744	1850	1850	1850	1850	0
57	20241218	181900	4020448744	1850	1850	1850	1850	0
58	20241218	181800	4020448744	1850	1850	1850	1850	0
59	20241218	181700	4020448744	1850	1850	1850	1850	0
60	20241218	181600	4020448744	1850	1850	1850	1850	0
61	20241218	181500	4020448744	1850	1850	1850	1850	0
62	20241218	181400	4020448744	1850	1850	1850	1850	31397
63	20241218	181300	4020448744	1850	1850	1850	1850	0
64	20241218	181200	4020448744	1850	1850	1850	1850	0
65	20241218	181100	4020448744	1850	1850	1850	1850	0
66	20241218	181000	4020448744	1850	1850	1850	1850	0
67	20241218	180900	4020448744	1850	1850	1850	1850	0
68	20241218	180800	4020448744	1850	1850	1850	1850	0
69	20241218	180700	4020448744	1850	1850	1850	1850	0
70	20241218	180600	4020448744	1850	1850	1850	1850	0
71	20241218	180500	4020448744	1850	1850	1850	1850	0
72	20241218	180400	4020448744	1850	1850	1850	1850	0
73	20241218	180300	4020448744	1850	1850	1850	1850	0
74	20241218	180200	4020448744	1850	1850	1850	1850	0
75	20241218	180100	4020448744	1850	1850	1850	1850	0
76	20241218	180000	4020448744	1850	1850	1850	1850	0
77	20241218	175900	4020448744	1850	1850	1850	1850	0
78	20241218	175800	4020448744	1850	1850	1850	1850	0
79	20241218	175700	4020448744	1850	1850	1850	1850	0
80	20241218	175600	4020448744	1850	1850	1850	1850	0
81	20241218	175500	4020448744	1850	1850	1850	1850	0
82	20241218	175400	4020448744	1850	1850	1850	1850	0
83	20241218	175300	4020448744	1850	1850	1850	1850	0
84	20241218	175200	4020448744	1850	1850	1850	1850	0
85	20241218	175100	4020448744	1850	1850	1850	1850	0
86	20241218	175000	4020448744	1850	1850	1850	1850	0
87	20241218	174900	4020448744	1850	1850	1850	1850	0
88	20241218	174800	4020448744	1850	1850	1850	1850	0
89	20241218	174700	4020448744	1850	1850	1850	1850	0
90	20241218	174600	4020448744	1850	1850	1850	1850	0
91	20241218	174500	4020448744	1850	1850	1850	1850	0
92	20241218	174400	4020448744	1850	1850	1850	1850	31397
93	20241218	174300	4020448744	1850	1850	1850	1850	0
94	20241218	174200	4020448744	1850	1850	1850	1850	0
95	20241218	174100	4020448744	1850	1850	1850	1850	0
96	20241218	174000	4020448744	1850	1850	1850	1850	0
97	20241218	173900	4020448744	1850	1850	1850	1850	0
98	20241218	173800	4020448744	1850	1850	1850	1850	0
99	20241218	173700	4020448744	1850	1850	1850	1850	0
100	20241218	173600	4020448744	1850	1850	1850	1850	0
101	20241218	173500	4020448744	1850	1850	1850	1850	0
102	20241218	173400	4020448744	1850	1850	1850	1850	0
103	20241218	173300	4020448744	1850	1850	1850	1850	0
104	20241218	173200	4020448744	1850	1850	1850	1850	0
105	20241218	173100	4020448744	1850	1850	1850	1850	0
106	20241218	173000	4020448744	1850	1850	1850	1850	0
107	20241218	172900	4020448744	1850	1850	1850	1850	0
108	20241218	172800	4020448744	1850	1850	1850	1850	0
109	20241218	172700	4020448744	1850	1850	1850	1850	0
110	20241218	172600	4020448744	1850	1850	1850	1850	0
111	20241218	172500	4020448744	1850	1850	1850	1850	0
112	20241218	172400	4020448744	1850	1850	1850	1850	0
113	20241218	172300	4020448744	1850	1850	1850	1850	0
114	20241218	172200	4020448744	1850	1850	1850	1850	0
115	20241218	172100	4020448744	1850	1850	1850	1850	0
116	20241218	172000	4020448744	1850	1850	1850	1850	0
117	20241218	171900	4020448744	1850	1850	1850	1850	0
118	20241218	171800	4020448744	1850	1850	1850	1850	0
119	20241218	171700	4020448744	1850	1850	1850	1850	0
120	20241218	171600	4020448744	1850	1850	1850	1850	0
121	20241218	171500	4020448744	1850	1850	1850	1850	0
122	20241218	171400	4020448744	1850	1850	1850	1850	31397
123	20241218	171300	4020448744	1850	1850	1850	1850	0
124	20241218	171200	4020448744	1850	1850	1850	1850	0
125	20241218	171100	4020448744	1850	1850	1850	1850	0
126	20241218	171000	4020448744	1850	1850	1850	1850	0
127	20241218	170900	4020448744	1850	1850	1850	1850	0
128	20241218	170800	4020448744	1850	1850	1850	1850	0
129	20241218	170700	4020448744	1850	1850	1850	1850	0
130	20241218	170600	4020448744	1850	1850	1850	1850	0
131	20241218	170500	4020448744	1850	1850	1850	1850	0
132	20241218	170400	4020448744	1850	1850	1850	1850	0
133	20241218	170300	4020448744	1850	1850	1850	1850	0
134	20241218	170200	4020448744	1850	1850	1850	1850	0
135	20241218	170100	4020448744	1850	1850	1850	1850	0
136	20241218	170000	4020448744	1850	1850	1850	1850	0
137	20241218	165900	4020448744	1850	1850	1850	1850	0
138	20241218	165800	4020448744	1850	1850	1850	1850	0
139	20241218	165700	4020448744	1850	1850	1850	1850	0
140	20241218	165600	4020448744	1850	1850	1850	1850	0
141	20241218	165500	4020448744	1850	1850	1850	1850	0
142	20241218	165400	4020448744	1850	1850	1850	1850	0
143	20241218	165300	4020448744	1850	1850	1850	1850	0
144	20241218	165200	4020448744	1850	1850	1850	1850	0
145	20241218	165100	4020448744	1850	1850	1850	1850	0
146	20241218	165000	4020448744	1850	1850	1850	1850	0
147	20241218	164900	4020448744	1850	1850	1850	1850	0
148	20241218	164800	4020448744	1850	1850	1850	1850	0
149	20241218	164700	4020448744	1850	1850	1850	1850	0
150	20241218	164600	4020448744	1850	1850	1850	1850	0
151	20241218	164500	4020448744	1850	1850	1850	1850	0
152	20241218	164400	4020448744	1850	1850	1850	1850	31397
153	20241218	164300	4020448744	1850	1850	1850	1850	0
154	20241218	164200	4020448744	1850	1850	1850	1850	0
155	20241218	164100	4020448744	1850	1850	1850	1850	0
156	20241218	164000	4020448744	1850	1850	1850	1850	0
157	20241218	163900	4020448744	1850	1850	1850	1850	0
158	20241218	163800	4020448744	1850	1850	1850	1850	0
159	20241218	163700	4020448744	1850	1850	1850	1850	0
160	20241218	163600	4020448744	1850	1850	1850	1850	0
161	20241218	163500	4020448744	1850	1850	1850	1850	0
162	20241218	163400	4020448744	1850	1850	1850	1850	0
163	20241218	163300	4020448744	1850	1850	1850	1850	0
164	20241218	163200	4020448744	1850	1850	1850	1850	0
165	20241218	163100	4020448744	1850	1850	1850	1850	0
166	20241218	163000	4020448744	1850	1850	1850	1850	0
167	20241218	162900	4020448744	1850	1850	1850	1850	0
168	20241218	162800	4020448744	1850	1850	1850	1850	0
169	20241218	162700	4020448744	1850	1850	1850	1850	0
170	20241218	162600	4020448744	1850	1850	1850	1850	0
171	20241218	162500	4020448744	1850	1850	1850	1850	0
172	20241218	162400	4020448744	1850	1850	1850	1850	0
173	20241218	162300	4020448744	1850	1850	1850	1850	0
174	20241218	162200	4020448744	1850	1850	1850	1850	0
175	20241218	162100	4020448744	1850	1850	1850	1850	0
176	20241218	162000	4020448744	1850	1850	1850	1850	0
177	20241218	161900	4020448744	1850	1850	1850	1850	0
178	20241218	161800	4020448744	1850	1850	1850	1850	0
179	20241218	161700	4020448744	1850	1850	1850	1850	0
180	20241218	161600	4020448744	1850	1850	1850	1850	0
181	20241218	161500	4020448744	1850	1850	1850	1850	0
182	20241218	161400	4020448744	1850	1850	1850	1850	31397
183	20241218	161300	4020448744	1850	1850	1850	1850	0
184	20241218	161200	4020448744	1850	1850	1850	1850	0
185	20241218	161100	4020448744	1850	1850	1850	1850	0
186	20241218	161000	4020448744	1850	1850	1850	1850	0
187	20241218	160900	4020448744	1850	1850	1850	1850	0
188	20241218	160800	4020448744	1850	1850	1850	1850	0
189	20241218	160700	4020448744	1850	1850	1850	1850	0
190	20241218	160600	4020448744	1850	1850	1850	1850	0
191	20241218	160500	4020448744	1850	1850	1850	1850	0
192	20241218	160400	4020448744	1850	1850	1850	1850	0
193	20241218	160300	4020448744	1850	1850	1850	1850	0
194	20241218	160200	4020448744	1850	1850	1850	1850	0
195	20241218	160100	4020448744	1850	1850	1850	1850	0
196	20241218	160000	4020448744	1850	1850	1850	1850	0
197	20241218	155900	4020448744	1850	1850	1850	1850	0
198	20241218	155800	4020448744	1850	1850	1850	1850	0
199	20241218	155700	4020448744	1850	1850	1850	1850	0
200	20241218	155600	4020448744	1850	1850	1850	1850	0
201	20241218	155500	4020448744	1850	1850	1850	1850	0
202	20241218	155400	4020448744	1850	1850	1850	1850	0
203	20241218	155300	4020448744	1850	1850	1850	1850	0
204	20241218	155200	4020448744	1850	1850	1850	1850	0
205	20241218	155100	4020448744	1850	1850	1850	1850	0
206	20241218	155000	4020448744	1850	1850	1850	1850	0
207	20241218	154900	4020448744	1850	1850	1850	1850	0
208	20241218	154800	4020448744	1850	1850	1850	1850	0
209	20241218	154700	4020448744	1850	1850	1850	1850	0
210	20241218	154600	4020448744	1850	1850	1850	1850	0
211	20241218	154500	4020448744	1850	1850	1850	1850	0
212	20241218	154400	4020448744	1850	1850	1850	1850	31397
213	20241218	154300	4020448744	1850	1850	1850	1850	0
214	20241218	154200	4020448744	1850	1850	1850	1850	0
215	20241218	154100	4020448744	1850	1850	1850	1850	0
216	20241218	154000	4020448744	1850	1850	1850	1850	0
217	20241218	153900	4020448744	1850	1850	1850	1850	0
218	20241218	153800	4020448744	1850	1850	1850	1850	0
219	20241218	153700	4020448744	1850	1850	1850	1850	0
220	20241218	153600	4020448744	1850	1850	1850	1850	0
221	20241218	153500	4020448744	1850	1850	1850	1850	0
222	20241218	153400	4020448744	1850	1850	1850	1850	0
223	20241218	153300	4020448744	1850	1850	1850	1850	0
224	20241218	153200	4020448744	1850	1850	1850	1850	0
225	20241218	153100	4020448744	1850	1850	1850	1850	0
226	20241218	153000	4020448744	1850	1850	1850	1850	31397
227	20241218	152900	3962364294	1850	1850	1850	1850	0
228	20241218	152800	3962364294	1850	1850	1850	1850	0
229	20241218	152700	3962364294	1850	1850	1850	1850	0
230	20241218	152600	3962364294	1850	1850	1850	1850	0
231	20241218	152500	3962364294	1850	1850	1850	1850	0
232	20241218	152400	3962364294	1850	1850	1850	1850	0
233	20241218	152300	3962364294	1850	1850	1850	1850	0
234	20241218	152200	3962364294	1850	1850	1850	1850	0
235	20241218	152100	3962364294	1850	1850	1850	1850	0
236	20241218	152000	3962364294	1850	1850	1850	1850	0
237	20241218	151900	3962364294	1850	1855	1862	1850	8155
238	20241218	151800	3947217297	1862	1857	1862	1854	7932
239	20241218	151700	3932490883	1858	1874	1874	1858	3929
240	20241218	151600	3925164310	1875	1876	1877	1875	671
241	20241218	151500	3923905770	1893	1887	1895	1887	1037
242	20241218	151400	3921947239	1876	1900	1900	1875	11142
243	20241218	151300	3901045018	1900	1894	1901	1873	1919
244	20241218	151200	3897440241	1895	1907	1907	1895	4532
245	20241218	151100	3888821742	1902	1909	1910	1901	1796
246	20241218	151000	3885400279	1909	1904	1910	1904	2939
247	20241218	150900	3879792760	1904	1903	1904	1900	2229
248	20241218	150800	3875552007	1893	1890	1902	1890	9294
249	20241218	150700	3857954429	1890	1890	1890	1889	1006
250	20241218	150600	3856053524	1889	1872	1889	1871	8908
251	20241218	150500	3839325402	1872	1872	1872	1871	150
252	20241218	150400	3839044627	1872	1862	1873	1862	849
253	20241218	150300	3837460311	1857	1856	1857	1853	6589
254	20241218	150200	3825239211	1856	1854	1856	1852	4783
255	20241218	150100	3816376354	1854	1854	1855	1851	6399
256	20241218	150000	3804512720	1855	1860	1873	1842	9391
257	20241218	145900	3787153138	1860	1886	1886	1852	14132
258	20241218	145800	3760813727	1886	1886	1891	1873	8294
259	20241218	145700	3745216129	1885	1899	1899	1885	1135
260	20241218	145600	3743073893	1882	1892	1900	1882	5622
261	20241218	145500	3732470821	1891	1902	1902	1891	16
262	20241218	145400	3732440412	1902	1902	1902	1888	1430
263	20241218	145300	3729738920	1902	1903	1903	1902	35
264	20241218	145200	3729672340	1890	1903	1903	1890	87
265	20241218	145100	3729507453	1903	1902	1903	1902	350
266	20241218	145000	3728841523	1903	1903	1903	1888	928
267	20241218	144900	3727088755	1904	1906	1906	1890	2264
268	20241218	144800	3722808827	1906	1908	1908	1905	5254
269	20241218	144700	3712789319	1905	1905	1905	1890	5692
270	20241218	144600	3702021140	1905	1890	1905	1890	4912
271	20241218	144500	3692723528	1890	1893	1893	1889	887
272	20241218	144400	3691045457	1888	1913	1913	1886	8063
273	20241218	144300	3675766633	1915	1915	1915	1915	10
274	20241218	144200	3675747483	1915	1900	1916	1899	2462
275	20241218	144100	3671067103	1900	1891	1900	1886	3251
276	20241218	144000	3664923468	1891	1895	1901	1891	6305
277	20241218	143900	3652941752	1894	1895	1897	1893	3581
278	20241218	143800	3646156316	1895	1910	1910	1894	2323
279	20241218	143700	3641755219	1919	1919	1919	1909	588
280	20241218	143600	3640632277	1920	1897	1920	1886	7916
281	20241218	143500	3625620264	1885	1882	1885	1881	7084
282	20241218	143400	3612273501	1884	1877	1884	1873	8018
283	20241218	143300	3597225114	1884	1878	1884	1873	5248
284	20241218	143200	3587381027	1884	1881	1884	1877	13954
285	20241218	143100	3561165222	1881	1878	1897	1870	7540
286	20241218	143000	3546988289	1878	1919	1919	1856	17107
287	20241218	142900	3514614943	1921	1922	1922	1919	1520
288	20241218	142800	3511696445	1921	1928	1928	1920	10846
289	20241218	142700	3490838284	1928	1932	1932	1927	2800
290	20241218	142600	3485438520	1932	1930	1932	1930	1392
291	20241218	142500	3482750760	1931	1950	1950	1931	258
292	20241218	142400	3482251612	1950	1949	1950	1949	564
293	20241218	142300	3481151953	1949	1945	1949	1931	840
294	20241218	142200	3479516746	1945	1934	1946	1934	159
295	20241218	142100	3479208984	1925	1925	1929	1924	4017
296	20241218	142000	3471471741	1925	1934	1934	1925	9398
297	20241218	141900	3453342046	1934	1943	1943	1934	1629
298	20241218	141800	3450190976	1943	1942	1946	1934	2780
299	20241218	141700	3444808080	1946	1939	1947	1936	1392
300	20241218	141600	3442106290	1939	1940	1940	1935	3516
301	20241218	141500	3435292473	1940	1938	1947	1938	1312
302	20241218	141400	3432747100	1948	1947	1948	1947	146
303	20241218	141300	3432462825	1947	1947	1947	1947	10
304	20241218	141200	3432443355	1948	1935	1948	1933	1528
305	20241218	141100	3429486849	1935	1947	1948	1935	4940
306	20241218	141000	3419919441	1947	1940	1947	1939	1410
307	20241218	140900	3417184048	1939	1939	1940	1939	1729
308	20241218	140800	3413829870	1940	1948	1948	1940	3871
309	20241218	140700	3406312675	1950	1946	1950	1945	628
310	20241218	140600	3405089870	1955	1945	1955	1945	840
311	20241218	140500	3403456060	1958	1950	1958	1940	3521
312	20241218	140400	3396608704	1959	1960	1960	1953	163
313	20241218	140300	3396290286	1959	1950	1959	1950	454
314	20241218	140200	3395402511	1950	1949	1950	1949	195
315	20241218	140100	3395022444	1949	1946	1949	1946	185
316	20241218	140000	3394662417	1946	1945	1946	1939	3112
317	20241218	135900	3388617073	1939	1938	1945	1937	433
318	20241218	135800	3387777925	1945	1937	1945	1937	379
319	20241218	135700	3387041274	1945	1940	1945	1937	2922
320	20241218	135600	3381377824	1949	1949	1949	1949	10
321	20241218	135500	3381358334	1949	1936	1950	1936	561
322	20241218	135400	3380271103	1950	1938	1950	1933	3861
323	20241218	135300	3372795917	1938	1946	1946	1938	11284
324	20241218	135200	3350891385	1946	1954	1954	1943	2107
325	20241218	135100	3346788521	1955	1960	1960	1955	3475
326	20241218	135000	3339993056	1960	1965	1965	1956	1663
327	20241218	134900	3336737744	1956	1960	1960	1956	1001
328	20241218	134800	3334776588	1960	1975	1975	1956	2661
329	20241218	134700	3329547883	1977	1958	1977	1958	10962
330	20241218	134600	3307980635	1959	1952	1959	1951	9534
331	20241218	134500	3289348605	1955	1955	1955	1954	185
332	20241218	134400	3288986970	1956	1935	1959	1935	388
333	20241218	134300	3288228011	1960	1941	1960	1929	2474
334	20241218	134200	3283406224	1941	1925	1941	1925	37
335	20241218	134100	3283334693	1943	1921	1944	1920	7669
336	20241218	134000	3268594470	1921	1932	1936	1920	8976
337	20241218	133900	3251310228	1928	1945	1945	1928	18659
338	20241218	133800	3215205531	1944	1947	1957	1944	6727
339	20241218	133700	3202118205	1947	1948	1948	1947	2308
340	20241218	133600	3197624399	1948	1947	1965	1947	382
341	20241218	133500	3196879993	1947	1946	1950	1943	4907
342	20241218	133400	3187332084	1946	1951	1955	1945	6689
343	20241218	133300	3174294707	1953	1959	1959	1953	2351
344	20241218	133200	3169693451	1959	1968	1969	1959	1220
345	20241218	133100	3167291827	1970	1965	1970	1960	752
346	20241218	133000	3165815776	1965	1965	1965	1961	1703
347	20241218	132900	3162470583	1971	1966	1971	1965	358
348	20241218	132800	3161766370	1966	1970	1970	1965	1616
349	20241218	132700	3158590092	1970	1951	1970	1951	4988
350	20241218	132600	3148813181	1951	1960	1960	1949	7382
351	20241218	132500	3134393707	1965	1960	1965	1957	3629
352	20241218	132400	3127284230	1974	1966	1977	1957	2784
353	20241218	132300	3121821821	1976	1978	1978	1976	640
354	20241218	132200	3120556404	1979	1960	1980	1955	4930
355	20241218	132100	3110881769	1961	1982	1982	1961	15113
356	20241218	132000	3081101703	1982	1978	1987	1978	4759
357	20241218	131900	3071670615	1978	1970	1979	1970	3387
358	20241218	131800	3064989415	1969	1971	1978	1968	6245
359	20241218	131700	3052678837	1979	1971	1979	1970	6105
360	20241218	131600	3040644532	1971	1990	1990	1971	4340
361	20241218	131500	3032083243	1990	1973	1990	1970	4605
362	20241218	131400	3023004861	1972	1977	1983	1970	8104
363	20241218	131300	3006994554	1977	1963	1977	1962	8050
364	20241218	131200	2991102463	1974	1972	1974	1960	16389
365	20241218	131100	2958878137	1972	1980	1983	1967	24276
366	20241218	131000	2910952268	1976	1995	1996	1976	35056
367	20241218	130900	2841430681	1995	2000	2015	1995	10913
368	20241218	130800	2819557303	2005	1997	2005	1992	5327
369	20241218	130700	2808909240	1992	1997	1998	1990	6064
370	20241218	130600	2796828775	1998	1990	1998	1989	6604
371	20241218	130500	2783665260	1990	1998	2000	1988	13166
372	20241218	130400	2757419682	1998	1994	2020	1992	20936
373	20241218	130300	2715571018	1994	2015	2015	1992	24824
374	20241218	130200	2665934703	2000	2010	2020	2000	10006
375	20241218	130100	2645858158	2005	2040	2065	2000	49983
376	20241218	130000	2543967023	2040	1995	2050	1990	42918
377	20241218	125900	2457208488	1995	1986	1996	1984	12444
378	20241218	125800	2432416989	1985	1988	1994	1978	43039
379	20241218	125700	2346915098	1988	2040	2045	1954	107314
380	20241218	125600	2131005798	2040	2070	2080	2040	89278
381	20241218	125500	1946739248	2055	2085	2090	2050	223913
382	20241218	125400	1482066483	2080	2045	2085	2035	196576
383	20241218	125300	1078126113	2030	2030	2030	2030	0
384	20241218	125200	1078126113	2030	2030	2030	2010	56907
385	20241218	125100	962750158	2030	1987	2030	1982	155475
386	20241218	125000	652318757	1987	1953	1987	1953	53589
387	20241218	124900	546580903	1953	1948	1953	1948	11445
388	20241218	124800	524259091	1949	1943	1950	1942	12409
389	20241218	124700	500104988	1943	1944	1944	1939	2358
390	20241218	124600	495524302	1944	1942	1945	1941	12672
391	20241218	124500	470904586	1942	1932	1942	1926	12413
392	20241218	124400	446845654	1930	1932	1937	1930	12698
393	20241218	124300	422293925	1932	1930	1932	1930	8210
394	20241218	124200	406435597	1930	1913	1932	1913	15199
395	20241218	124100	377245509	1913	1911	1913	1911	3153
396	20241218	124000	371216673	1911	1905	1911	1905	8429
397	20241218	123900	355130170	1905	1903	1905	1903	4574
398	20241218	123800	346423212	1903	1902	1903	1901	1947
399	20241218	123700	342719797	1903	1890	1903	1890	2840
400	20241218	123600	337328407	1890	1890	1890	1890	502
401	20241218	123500	336379627	1890	1876	1890	1876	2196
402	20241218	123400	332234609	1881	1881	1881	1881	0
403	20241218	123300	332234609	1881	1881	1881	1880	177
404	20241218	123200	331901788	1881	1881	1881	1881	1
405	20241218	123100	331899907	1878	1890	1890	1878	5142
406	20241218	123000	322213357	1891	1891	1891	1891	125
407	20241218	122900	321976982	1891	1891	1891	1891	9
408	20241218	122800	321959963	1901	1901	1901	1891	634
409	20241218	122700	320760729	1902	1902	1902	1902	15
410	20241218	122600	320732199	1902	1902	1902	1890	21
411	20241218	122500	320692269	1886	1902	1902	1886	5028
412	20241218	122400	311184254	1902	1903	1903	1902	274
413	20241218	122300	310663099	1904	1904	1904	1904	20
414	20241218	122200	310625019	1902	1902	1905	1902	35
415	20241218	122100	310558419	1905	1902	1905	1902	11
416	20241218	122000	310537494	1905	1905	1905	1905	37
417	20241218	121900	310467009	1907	1905	1907	1905	1371
418	20241218	121800	307853688	1905	1902	1905	1902	1481
419	20241218	121700	305034902	1901	1900	1902	1900	1528
420	20241218	121600	302131147	1900	1900	1900	1900	0
421	20241218	121500	302131147	1900	1900	1900	1900	10
422	20241218	121400	302112147	1900	1899	1900	1899	1122
423	20241218	121300	299981444	1899	1899	1899	1899	150
424	20241218	121200	299696594	1899	1896	1899	1896	3220
425	20241218	121100	293583441	1895	1895	1896	1895	968
426	20241218	121000	291749061	1895	1885	1895	1884	2804
427	20241218	120900	286465326	1895	1895	1895	1895	0
428	20241218	120800	286465326	1895	1895	1895	1895	23
429	20241218	120700	286421741	1895	1895	1895	1895	0
430	20241218	120600	286421741	1895	1895	1895	1895	0
431	20241218	120500	286421741	1895	1894	1896	1894	1010
432	20241218	120400	284507784	1895	1895	1895	1895	0
433	20241218	120300	284507784	1895	1895	1895	1895	21
434	20241218	120200	284467989	1895	1895	1895	1895	0
435	20241218	120100	284467989	1895	1883	1895	1883	123
436	20241218	120000	284236102	1883	1889	1889	1883	2482
437	20241218	115900	279561575	1896	1896	1896	1896	0
438	20241218	115800	279561575	1896	1897	1897	1896	25
439	20241218	115700	279514172	1898	1898	1898	1898	500
440	20241218	115600	278565172	1898	1898	1898	1898	529
441	20241218	115500	277561130	1898	1893	1898	1893	4956
442	20241218	115400	268161209	1893	1890	1893	1890	2020
443	20241218	115300	264340400	1889	1887	1889	1887	3140
444	20241218	115200	258412218	1883	1883	1883	1883	639
445	20241218	115100	257208981	1885	1885	1885	1885	0
446	20241218	115000	257208981	1885	1885	1886	1882	1031
447	20241218	114900	255268240	1884	1884	1884	1884	100
448	20241218	114800	255079840	1886	1884	1887	1884	2586
449	20241218	114700	250205989	1883	1883	1883	1883	7
450	20241218	114600	250192808	1884	1884	1884	1884	0
451	20241218	114500	250192808	1884	1885	1885	1884	540
452	20241218	114400	249175362	1884	1884	1884	1884	503
453	20241218	114300	248227710	1884	1884	1885	1884	1069
454	20241218	114200	246213499	1884	1884	1884	1884	381
455	20241218	114100	245495695	1885	1884	1885	1884	765
456	20241218	114000	244054392	1884	1884	1884	1883	145
457	20241218	113900	243781222	1883	1872	1883	1871	526
458	20241218	113800	242796333	1873	1873	1873	1873	497
459	20241218	113700	241865452	1884	1875	1884	1874	301
460	20241218	113600	241301348	1874	1882	1882	1874	32
461	20241218	113500	241241310	1884	1885	1885	1884	110
462	20241218	113400	241033970	1885	1880	1885	1880	480
463	20241218	113300	240130732	1880	1876	1880	1876	520
464	20241218	113200	239155150	1875	1874	1875	1874	515
465	20241218	113100	238190036	1875	1873	1875	1873	552
466	20241218	113000	237155243	1873	1873	1873	1873	253
467	20241218	112900	236681374	1873	1873	1873	1873	55
468	20241218	112800	236578359	1873	1860	1873	1859	2167
469	20241218	112700	232547789	1874	1874	1874	1874	0
470	20241218	112600	232547789	1874	1873	1874	1873	708
471	20241218	112500	231220998	1859	1859	1859	1859	1
472	20241218	112400	231219139	1874	1875	1875	1874	436
473	20241218	112300	230401819	1875	1871	1875	1871	5262
474	20241218	112200	220545289	1872	1867	1872	1867	4337
475	20241218	112100	212436027	1866	1864	1866	1864	2370
476	20241218	112000	208015957	1865	1865	1865	1865	0
477	20241218	111900	208015957	1865	1865	1865	1865	300
478	20241218	111800	207456457	1865	1865	1865	1865	54
479	20241218	111700	207355747	1864	1862	1864	1862	1319
480	20241218	111600	204897326	1849	1850	1857	1848	2512
481	20241218	111500	200253462	1850	1850	1850	1850	300
482	20241218	111400	199698462	1861	1860	1861	1860	700
483	20241218	111300	198395783	1860	1860	1860	1860	0
484	20241218	111200	198395783	1860	1852	1860	1848	2881
485	20241218	111100	193067147	1860	1860	1860	1860	0
486	20241218	111000	193067147	1860	1860	1860	1860	0
487	20241218	110900	193067147	1860	1860	1860	1860	0
488	20241218	110800	193067147	1860	1860	1860	1860	0
489	20241218	110700	193067147	1860	1860	1860	1860	0
490	20241218	110600	193067147	1860	1860	1860	1860	0
491	20241218	110500	193067147	1860	1860	1860	1860	1
492	20241218	110400	193065287	1850	1851	1851	1850	175
493	20241218	110300	192741437	1860	1860	1860	1860	0
494	20241218	110200	192741437	1860	1860	1860	1860	18
495	20241218	110100	192707957	1860	1860	1860	1860	92
496	20241218	110000	192536837	1860	1860	1860	1860	0
497	20241218	105900	192536837	1860	1860	1860	1860	1500
498	20241218	105800	189746837	1860	1860	1860	1860	1
499	20241218	105700	189744977	1860	1860	1860	1860	1000
500	20241218	105600	187884977	1860	1860	1860	1860	1
501	20241218	105500	187883117	1848	1848	1848	1848	0
502	20241218	105400	187883117	1848	1848	1848	1848	0
503	20241218	105300	187883117	1848	1851	1851	1848	279
504	20241218	105200	187367243	1860	1860	1860	1860	0
505	20241218	105100	187367243	1860	1860	1860	1860	0
506	20241218	105000	187367243	1860	1860	1860	1860	1
507	20241218	104900	187365383	1850	1850	1850	1850	0
508	20241218	104800	187365383	1850	1850	1850	1850	0
509	20241218	104700	187365383	1850	1850	1850	1850	0
510	20241218	104600	187365383	1850	1850	1850	1850	100
511	20241218	104500	187180383	1862	1851	1862	1850	2421
512	20241218	104400	182701009	1851	1851	1851	1851	0
513	20241218	104300	182701009	1851	1851	1851	1851	0
514	20241218	104200	182701009	1851	1852	1852	1851	167
515	20241218	104100	182391734	1854	1854	1854	1854	100
516	20241218	104000	182206334	1854	1854	1854	1854	0
517	20241218	103900	182206334	1854	1855	1855	1854	114
518	20241218	103800	181994867	1854	1854	1854	1854	0
519	20241218	103700	181994867	1854	1854	1854	1854	0
520	20241218	103600	181994867	1854	1853	1854	1853	2645
521	20241218	103500	177091069	1854	1855	1855	1854	622
522	20241218	103400	175937840	1854	1854	1854	1854	0
523	20241218	103300	175937840	1854	1854	1854	1854	0
524	20241218	103200	175937840	1854	1854	1854	1854	100
525	20241218	103100	175752440	1853	1856	1856	1852	1046
526	20241218	103000	173814206	1858	1858	1858	1858	0
527	20241218	102900	173814206	1858	1858	1858	1858	0
528	20241218	102800	173814206	1858	1858	1858	1858	561
529	20241218	102700	172771868	1858	1858	1858	1858	455
530	20241218	102600	171926478	1857	1857	1857	1857	14
531	20241218	102500	171900480	1857	1857	1857	1857	100
532	20241218	102400	171714780	1856	1856	1856	1856	0
533	20241218	102300	171714780	1856	1856	1856	1856	439
534	20241218	102200	170899996	1856	1856	1856	1856	380
535	20241218	102100	170194716	1856	1856	1856	1856	0
536	20241218	102000	170194716	1856	1856	1856	1856	228
537	20241218	101900	169771548	1856	1856	1856	1856	0
538	20241218	101800	169771548	1856	1856	1856	1856	2
539	20241218	101700	169767836	1857	1857	1857	1857	0
540	20241218	101600	169767836	1857	1857	1857	1857	302
541	20241218	101500	169207022	1858	1858	1858	1858	0
542	20241218	101400	169207022	1858	1858	1858	1858	0
543	20241218	101300	169207022	1858	1858	1858	1858	0
544	20241218	101200	169207022	1858	1857	1858	1857	200
545	20241218	101100	168835442	1858	1841	1858	1841	873
546	20241218	101000	167228200	1841	1852	1852	1841	3015
547	20241218	100900	161665114	1860	1860	1860	1860	21
548	20241218	100800	161626054	1860	1860	1860	1860	58
549	20241218	100700	161518174	1860	1860	1860	1860	692
550	20241218	100600	160231054	1850	1850	1850	1850	1082
551	20241218	100500	158229354	1850	1850	1850	1850	287
552	20241218	100400	157698404	1850	1848	1850	1848	448
553	20241218	100300	156870380	1848	1848	1848	1848	408
554	20241218	100200	156116396	1847	1852	1852	1847	1480
555	20241218	100100	153378400	1853	1853	1853	1853	1021
556	20241218	100000	151486487	1864	1864	1864	1864	0
557	20241218	095900	151486487	1864	1864	1864	1864	20
558	20241218	095800	151449207	1864	1853	1864	1853	2798
559	20241218	095700	146233977	1855	1854	1855	1854	714
560	20241218	095600	144910107	1854	1854	1854	1854	0
561	20241218	095500	144910107	1854	1854	1854	1854	0
562	20241218	095400	144910107	1854	1854	1854	1854	112
563	20241218	095300	144702459	1853	1854	1854	1853	503
564	20241218	095200	143769899	1853	1853	1853	1853	4
565	20241218	095100	143762487	1853	1853	1853	1853	110
566	20241218	095000	143558657	1855	1855	1855	1855	0
567	20241218	094900	143558657	1855	1855	1855	1855	357
568	20241218	094800	142896422	1855	1855	1855	1855	1
569	20241218	094700	142894567	1855	1855	1855	1855	0
570	20241218	094600	142894567	1855	1855	1857	1855	204
571	20241218	094500	142516005	1855	1855	1855	1855	1
572	20241218	094400	142514150	1872	1872	1872	1872	22
573	20241218	094300	142472966	1872	1872	1872	1872	0
574	20241218	094200	142472966	1872	1872	1872	1872	2
575	20241218	094100	142469222	1872	1872	1872	1872	4
576	20241218	094000	142461734	1875	1875	1875	1875	0
577	20241218	093900	142461734	1875	1873	1875	1850	4235
578	20241218	093800	134524070	1879	1879	1879	1879	0
579	20241218	093700	134524070	1879	1879	1879	1879	0
580	20241218	093600	134524070	1879	1879	1879	1879	60
581	20241218	093500	134411330	1879	1879	1879	1879	50
582	20241218	093400	134317380	1848	1848	1848	1848	884
583	20241218	093300	132683748	1848	1852	1852	1846	2520
584	20241218	093200	128022963	1853	1856	1856	1853	425
585	20241218	093100	127234637	1857	1858	1858	1857	57
586	20241218	093000	127128756	1865	1862	1865	1858	4770
587	20241218	092900	118262273	1863	1871	1875	1863	2317
588	20241218	092800	113934316	1871	1869	1871	1869	208
589	20241218	092700	113545530	1880	1869	1880	1869	23
590	20241218	092600	113502521	1869	1869	1869	1869	200
591	20241218	092500	113128721	1880	1880	1880	1880	20
592	20241218	092400	113091121	1880	1880	1880	1880	10
593	20241218	092300	113072321	1871	1872	1872	1871	933
594	20241218	092200	111325865	1872	1872	1872	1872	1424
595	20241218	092100	108660137	1873	1874	1874	1873	800
596	20241218	092000	107161337	1896	1896	1896	1896	15
597	20241218	091900	107132897	1872	1871	1872	1871	105
598	20241218	091800	106936342	1871	1871	1871	1864	553
599	20241218	091700	105901749	1860	1860	1860	1860	274
600	20241218	091600	105392109	1860	1883	1883	1860	11393
601	20241218	091500	84076528	1885	1898	1905	1885	3124
602	20241218	091400	78168463	1891	1890	1903	1890	2483
603	20241218	091300	73464243	1890	1894	1895	1890	2224
604	20241218	091200	69256356	1894	1890	1894	1883	5875
605	20241218	091100	58146470	1890	1891	1891	1890	594
606	20241218	091000	57023630	1891	1891	1891	1880	778
607	20241218	090900	55557987	1891	1891	1891	1891	1
608	20241218	090800	55556096	1871	1882	1882	1871	2721
609	20241218	090700	50454247	1897	1899	1915	1894	5116
610	20241218	090600	40742804	1899	1889	1899	1889	8803
611	20241218	090500	24076437	1890	1868	1890	1860	2806
612	20241218	090400	18812910	1867	1859	1867	1858	2877
613	20241218	090300	13460617	1860	1859	1860	1859	598
614	20241218	090200	12348637	1858	1858	1858	1858	2091
615	20241218	090100	8463559	1859	1849	1859	1849	2025
616	20241218	090000	4707564	1849	1849	1859	1849	2546