KissMeData/033230/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	191600	805403688	1941	1941	1941	1941	6060
3	20241216	191500	805403688	1941	1941	1941	1941	0
4	20241216	191400	805403688	1941	1941	1941	1941	0
5	20241216	191300	805403688	1941	1941	1941	1941	0
6	20241216	191200	805403688	1941	1941	1941	1941	0
7	20241216	191100	805403688	1941	1941	1941	1941	0
8	20241216	191000	805403688	1941	1941	1941	1941	0
9	20241216	190900	805403688	1941	1941	1941	1941	0
10	20241216	190800	805403688	1941	1941	1941	1941	0
11	20241216	190700	805403688	1941	1941	1941	1941	0
12	20241216	190600	805403688	1941	1941	1941	1941	0
13	20241216	190500	805403688	1941	1941	1941	1941	0
14	20241216	190400	805403688	1941	1941	1941	1941	0
15	20241216	190300	805403688	1941	1941	1941	1941	0
16	20241216	190200	805403688	1941	1941	1941	1941	0
17	20241216	190100	805403688	1941	1941	1941	1941	0
18	20241216	190000	805403688	1941	1941	1941	1941	0
19	20241216	185900	805403688	1941	1941	1941	1941	0
20	20241216	185800	805403688	1941	1941	1941	1941	0
21	20241216	185700	805403688	1941	1941	1941	1941	0
22	20241216	185600	805403688	1941	1941	1941	1941	0
23	20241216	185500	805403688	1941	1941	1941	1941	0
24	20241216	185400	805403688	1941	1941	1941	1941	0
25	20241216	185300	805403688	1941	1941	1941	1941	0
26	20241216	185200	805403688	1941	1941	1941	1941	0
27	20241216	185100	805403688	1941	1941	1941	1941	0
28	20241216	185000	805403688	1941	1941	1941	1941	0
29	20241216	184900	805403688	1941	1941	1941	1941	0
30	20241216	184800	805403688	1941	1941	1941	1941	0
31	20241216	184700	805403688	1941	1941	1941	1941	0
32	20241216	184600	805403688	1941	1941	1941	1941	6060
33	20241216	184500	805403688	1941	1941	1941	1941	0
34	20241216	184400	805403688	1941	1941	1941	1941	0
35	20241216	184300	805403688	1941	1941	1941	1941	0
36	20241216	184200	805403688	1941	1941	1941	1941	0
37	20241216	184100	805403688	1941	1941	1941	1941	0
38	20241216	184000	805403688	1941	1941	1941	1941	0
39	20241216	183900	805403688	1941	1941	1941	1941	0
40	20241216	183800	805403688	1941	1941	1941	1941	0
41	20241216	183700	805403688	1941	1941	1941	1941	0
42	20241216	183600	805403688	1941	1941	1941	1941	0
43	20241216	183500	805403688	1941	1941	1941	1941	0
44	20241216	183400	805403688	1941	1941	1941	1941	0
45	20241216	183300	805403688	1941	1941	1941	1941	0
46	20241216	183200	805403688	1941	1941	1941	1941	0
47	20241216	183100	805403688	1941	1941	1941	1941	0
48	20241216	183000	805403688	1941	1941	1941	1941	0
49	20241216	182900	805403688	1941	1941	1941	1941	0
50	20241216	182800	805403688	1941	1941	1941	1941	0
51	20241216	182700	805403688	1941	1941	1941	1941	0
52	20241216	182600	805403688	1941	1941	1941	1941	0
53	20241216	182500	805403688	1941	1941	1941	1941	0
54	20241216	182400	805403688	1941	1941	1941	1941	0
55	20241216	182300	805403688	1941	1941	1941	1941	0
56	20241216	182200	805403688	1941	1941	1941	1941	0
57	20241216	182100	805403688	1941	1941	1941	1941	0
58	20241216	182000	805403688	1941	1941	1941	1941	0
59	20241216	181900	805403688	1941	1941	1941	1941	0
60	20241216	181800	805403688	1941	1941	1941	1941	0
61	20241216	181700	805403688	1941	1941	1941	1941	0
62	20241216	181600	805403688	1941	1941	1941	1941	6060
63	20241216	181500	805403688	1941	1941	1941	1941	0
64	20241216	181400	805403688	1941	1941	1941	1941	0
65	20241216	181300	805403688	1941	1941	1941	1941	0
66	20241216	181200	805403688	1941	1941	1941	1941	0
67	20241216	181100	805403688	1941	1941	1941	1941	0
68	20241216	181000	805403688	1941	1941	1941	1941	0
69	20241216	180900	805403688	1941	1941	1941	1941	0
70	20241216	180800	805403688	1941	1941	1941	1941	0
71	20241216	180700	805403688	1941	1941	1941	1941	0
72	20241216	180600	805403688	1941	1941	1941	1941	0
73	20241216	180500	805403688	1941	1941	1941	1941	0
74	20241216	180400	805403688	1941	1941	1941	1941	0
75	20241216	180300	805403688	1941	1941	1941	1941	0
76	20241216	180200	805403688	1941	1941	1941	1941	0
77	20241216	180100	805403688	1941	1941	1941	1941	0
78	20241216	180000	805403688	1941	1941	1941	1941	0
79	20241216	175900	805403688	1941	1941	1941	1941	0
80	20241216	175800	805403688	1941	1941	1941	1941	0
81	20241216	175700	805403688	1941	1941	1941	1941	0
82	20241216	175600	805403688	1941	1941	1941	1941	0
83	20241216	175500	805403688	1941	1941	1941	1941	0
84	20241216	175400	805403688	1941	1941	1941	1941	0
85	20241216	175300	805403688	1941	1941	1941	1941	0
86	20241216	175200	805403688	1941	1941	1941	1941	0
87	20241216	175100	805403688	1941	1941	1941	1941	0
88	20241216	175000	805403688	1941	1941	1941	1941	0
89	20241216	174900	805403688	1941	1941	1941	1941	0
90	20241216	174800	805403688	1941	1941	1941	1941	0
91	20241216	174700	805403688	1941	1941	1941	1941	0
92	20241216	174600	805403688	1941	1941	1941	1941	6060
93	20241216	174500	805403688	1941	1941	1941	1941	0
94	20241216	174400	805403688	1941	1941	1941	1941	0
95	20241216	174300	805403688	1941	1941	1941	1941	0
96	20241216	174200	805403688	1941	1941	1941	1941	0
97	20241216	174100	805403688	1941	1941	1941	1941	0
98	20241216	174000	805403688	1941	1941	1941	1941	0
99	20241216	173900	805403688	1941	1941	1941	1941	0
100	20241216	173800	805403688	1941	1941	1941	1941	0
101	20241216	173700	805403688	1941	1941	1941	1941	0
102	20241216	173600	805403688	1941	1941	1941	1941	0
103	20241216	173500	805403688	1941	1941	1941	1941	0
104	20241216	173400	805403688	1941	1941	1941	1941	0
105	20241216	173300	805403688	1941	1941	1941	1941	0
106	20241216	173200	805403688	1941	1941	1941	1941	0
107	20241216	173100	805403688	1941	1941	1941	1941	0
108	20241216	173000	805403688	1941	1941	1941	1941	0
109	20241216	172900	805403688	1941	1941	1941	1941	0
110	20241216	172800	805403688	1941	1941	1941	1941	0
111	20241216	172700	805403688	1941	1941	1941	1941	0
112	20241216	172600	805403688	1941	1941	1941	1941	0
113	20241216	172500	805403688	1941	1941	1941	1941	0
114	20241216	172400	805403688	1941	1941	1941	1941	0
115	20241216	172300	805403688	1941	1941	1941	1941	0
116	20241216	172200	805403688	1941	1941	1941	1941	0
117	20241216	172100	805403688	1941	1941	1941	1941	0
118	20241216	172000	805403688	1941	1941	1941	1941	0
119	20241216	171900	805403688	1941	1941	1941	1941	0
120	20241216	171800	805403688	1941	1941	1941	1941	0
121	20241216	171700	805403688	1941	1941	1941	1941	0
122	20241216	171600	805403688	1941	1941	1941	1941	6060
123	20241216	171500	805403688	1941	1941	1941	1941	0
124	20241216	171400	805403688	1941	1941	1941	1941	0
125	20241216	171300	805403688	1941	1941	1941	1941	0
126	20241216	171200	805403688	1941	1941	1941	1941	0
127	20241216	171100	805403688	1941	1941	1941	1941	0
128	20241216	171000	805403688	1941	1941	1941	1941	0
129	20241216	170900	805403688	1941	1941	1941	1941	0
130	20241216	170800	805403688	1941	1941	1941	1941	0
131	20241216	170700	805403688	1941	1941	1941	1941	0
132	20241216	170600	805403688	1941	1941	1941	1941	0
133	20241216	170500	805403688	1941	1941	1941	1941	0
134	20241216	170400	805403688	1941	1941	1941	1941	0
135	20241216	170300	805403688	1941	1941	1941	1941	0
136	20241216	170200	805403688	1941	1941	1941	1941	0
137	20241216	170100	805403688	1941	1941	1941	1941	0
138	20241216	170000	805403688	1941	1941	1941	1941	0
139	20241216	165900	805403688	1941	1941	1941	1941	0
140	20241216	165800	805403688	1941	1941	1941	1941	0
141	20241216	165700	805403688	1941	1941	1941	1941	0
142	20241216	165600	805403688	1941	1941	1941	1941	0
143	20241216	165500	805403688	1941	1941	1941	1941	0
144	20241216	165400	805403688	1941	1941	1941	1941	0
145	20241216	165300	805403688	1941	1941	1941	1941	0
146	20241216	165200	805403688	1941	1941	1941	1941	0
147	20241216	165100	805403688	1941	1941	1941	1941	0
148	20241216	165000	805403688	1941	1941	1941	1941	0
149	20241216	164900	805403688	1941	1941	1941	1941	0
150	20241216	164800	805403688	1941	1941	1941	1941	0
151	20241216	164700	805403688	1941	1941	1941	1941	0
152	20241216	164600	805403688	1941	1941	1941	1941	6060
153	20241216	164500	805403688	1941	1941	1941	1941	0
154	20241216	164400	805403688	1941	1941	1941	1941	0
155	20241216	164300	805403688	1941	1941	1941	1941	0
156	20241216	164200	805403688	1941	1941	1941	1941	0
157	20241216	164100	805403688	1941	1941	1941	1941	0
158	20241216	164000	805403688	1941	1941	1941	1941	0
159	20241216	163900	805403688	1941	1941	1941	1941	0
160	20241216	163800	805403688	1941	1941	1941	1941	0
161	20241216	163700	805403688	1941	1941	1941	1941	0
162	20241216	163600	805403688	1941	1941	1941	1941	0
163	20241216	163500	805403688	1941	1941	1941	1941	0
164	20241216	163400	805403688	1941	1941	1941	1941	0
165	20241216	163300	805403688	1941	1941	1941	1941	0
166	20241216	163200	805403688	1941	1941	1941	1941	0
167	20241216	163100	805403688	1941	1941	1941	1941	0
168	20241216	163000	805403688	1941	1941	1941	1941	0
169	20241216	162900	805403688	1941	1941	1941	1941	0
170	20241216	162800	805403688	1941	1941	1941	1941	0
171	20241216	162700	805403688	1941	1941	1941	1941	0
172	20241216	162600	805403688	1941	1941	1941	1941	0
173	20241216	162500	805403688	1941	1941	1941	1941	0
174	20241216	162400	805403688	1941	1941	1941	1941	0
175	20241216	162300	805403688	1941	1941	1941	1941	0
176	20241216	162200	805403688	1941	1941	1941	1941	0
177	20241216	162100	805403688	1941	1941	1941	1941	0
178	20241216	162000	805403688	1941	1941	1941	1941	0
179	20241216	161900	805403688	1941	1941	1941	1941	0
180	20241216	161800	805403688	1941	1941	1941	1941	0
181	20241216	161700	805403688	1941	1941	1941	1941	0
182	20241216	161600	805403688	1941	1941	1941	1941	6060
183	20241216	161500	805403688	1941	1941	1941	1941	0
184	20241216	161400	805403688	1941	1941	1941	1941	0
185	20241216	161300	805403688	1941	1941	1941	1941	0
186	20241216	161200	805403688	1941	1941	1941	1941	0
187	20241216	161100	805403688	1941	1941	1941	1941	0
188	20241216	161000	805403688	1941	1941	1941	1941	0
189	20241216	160900	805403688	1941	1941	1941	1941	0
190	20241216	160800	805403688	1941	1941	1941	1941	0
191	20241216	160700	805403688	1941	1941	1941	1941	0
192	20241216	160600	805403688	1941	1941	1941	1941	0
193	20241216	160500	805403688	1941	1941	1941	1941	0
194	20241216	160400	805403688	1941	1941	1941	1941	0
195	20241216	160300	805403688	1941	1941	1941	1941	0
196	20241216	160200	805403688	1941	1941	1941	1941	0
197	20241216	160100	805403688	1941	1941	1941	1941	0
198	20241216	160000	805403688	1941	1941	1941	1941	0
199	20241216	155900	805403688	1941	1941	1941	1941	0
200	20241216	155800	805403688	1941	1941	1941	1941	0
201	20241216	155700	805403688	1941	1941	1941	1941	0
202	20241216	155600	805403688	1941	1941	1941	1941	0
203	20241216	155500	805403688	1941	1941	1941	1941	0
204	20241216	155400	805403688	1941	1941	1941	1941	0
205	20241216	155300	805403688	1941	1941	1941	1941	0
206	20241216	155200	805403688	1941	1941	1941	1941	0
207	20241216	155100	805403688	1941	1941	1941	1941	0
208	20241216	155000	805403688	1941	1941	1941	1941	0
209	20241216	154900	805403688	1941	1941	1941	1941	0
210	20241216	154800	805403688	1941	1941	1941	1941	0
211	20241216	154700	805403688	1941	1941	1941	1941	0
212	20241216	154600	805403688	1941	1941	1941	1941	6060
213	20241216	154500	805403688	1941	1941	1941	1941	0
214	20241216	154400	805403688	1941	1941	1941	1941	0
215	20241216	154300	805403688	1941	1941	1941	1941	0
216	20241216	154200	805403688	1941	1941	1941	1941	0
217	20241216	154100	805403688	1941	1941	1941	1941	0
218	20241216	154000	805403688	1941	1941	1941	1941	0
219	20241216	153900	805403688	1941	1941	1941	1941	0
220	20241216	153800	805403688	1941	1941	1941	1941	0
221	20241216	153700	805403688	1941	1941	1941	1941	0
222	20241216	153600	805403688	1941	1941	1941	1941	0
223	20241216	153500	805403688	1941	1941	1941	1941	0
224	20241216	153400	805403688	1941	1941	1941	1941	0
225	20241216	153300	805403688	1941	1941	1941	1941	0
226	20241216	153200	805403688	1941	1941	1941	1941	0
227	20241216	153100	805403688	1941	1941	1941	1941	0
228	20241216	153000	805403688	1941	1941	1941	1941	6060
229	20241216	152900	793641228	1941	1941	1941	1941	0
230	20241216	152800	793641228	1941	1941	1941	1941	0
231	20241216	152700	793641228	1941	1941	1941	1941	0
232	20241216	152600	793641228	1941	1941	1941	1941	0
233	20241216	152500	793641228	1941	1941	1941	1941	0
234	20241216	152400	793641228	1941	1941	1941	1941	0
235	20241216	152300	793641228	1941	1941	1941	1941	0
236	20241216	152200	793641228	1941	1941	1941	1941	0
237	20241216	152100	793641228	1941	1941	1941	1941	0
238	20241216	152000	793641228	1941	1941	1941	1941	0
239	20241216	151900	793641228	1941	1941	1941	1941	217
240	20241216	151800	793220031	1941	1940	1941	1940	1904
241	20241216	151700	789524927	1941	1941	1941	1941	678
242	20241216	151600	788208929	1941	1942	1942	1941	1215
243	20241216	151500	785850459	1942	1941	1942	1941	1991
244	20241216	151400	781985874	1941	1940	1941	1940	981
245	20241216	151300	780082621	1940	1940	1940	1940	0
246	20241216	151200	780082621	1940	1940	1940	1940	972
247	20241216	151100	778196941	1940	1939	1940	1939	1018
248	20241216	151000	776222721	1939	1938	1939	1938	1012
249	20241216	150900	774261245	1936	1938	1938	1936	324
250	20241216	150800	773633493	1938	1936	1938	1936	444
251	20241216	150700	772773901	1936	1939	1939	1936	978
252	20241216	150600	770878159	1938	1938	1938	1938	347
253	20241216	150500	770205673	1938	1938	1938	1938	0
254	20241216	150400	770205673	1938	1938	1938	1935	1706
255	20241216	150300	766902693	1937	1937	1937	1937	433
256	20241216	150200	766063972	1937	1939	1939	1937	255
257	20241216	150100	765569756	1935	1935	1935	1935	287
258	20241216	150000	765014411	1942	1942	1942	1942	0
259	20241216	145900	765014411	1942	1942	1942	1942	0
260	20241216	145800	765014411	1942	1942	1942	1942	0
261	20241216	145700	765014411	1942	1942	1942	1942	85
262	20241216	145600	764849341	1934	1934	1934	1934	0
263	20241216	145500	764849341	1934	1934	1934	1934	0
264	20241216	145400	764849341	1934	1934	1934	1934	0
265	20241216	145300	764849341	1934	1937	1943	1934	100
266	20241216	145200	764655565	1933	1933	1933	1933	0
267	20241216	145100	764655565	1933	1935	1935	1933	6132
268	20241216	145000	752802339	1935	1936	1936	1935	1032
269	20241216	144900	750805094	1937	1937	1937	1937	49
270	20241216	144800	750710181	1937	1938	1938	1937	844
271	20241216	144700	749075327	1938	1938	1938	1938	1
272	20241216	144600	749073389	1939	1941	1941	1939	3689
273	20241216	144500	741916961	1941	1941	1941	1941	1
274	20241216	144400	741915020	1941	1941	1941	1941	0
275	20241216	144300	741915020	1941	1943	1944	1941	634
276	20241216	144200	740682882	1945	1942	1945	1941	1001
277	20241216	144100	738739681	1943	1946	1946	1943	3581
278	20241216	144000	731772146	1946	1946	1946	1946	0
279	20241216	143900	731772146	1946	1944	1946	1944	536
280	20241216	143800	730729690	1945	1945	1945	1945	93
281	20241216	143700	730548805	1944	1944	1944	1944	0
282	20241216	143600	730548805	1944	1944	1944	1944	1
283	20241216	143500	730546861	1947	1947	1947	1947	1
284	20241216	143400	730544914	1946	1944	1947	1944	303
285	20241216	143300	729955841	1943	1943	1943	1943	201
286	20241216	143200	729565298	1944	1943	1944	1943	901
287	20241216	143100	727813755	1944	1943	1944	1943	476
288	20241216	143000	726888413	1942	1942	1942	1942	2
289	20241216	142900	726884529	1942	1942	1942	1942	1
290	20241216	142800	726882587	1941	1941	1941	1941	0
291	20241216	142700	726882587	1941	1942	1942	1941	107
292	20241216	142600	726674850	1943	1943	1943	1943	1
293	20241216	142500	726672907	1943	1943	1943	1943	283
294	20241216	142400	726123038	1942	1942	1942	1942	0
295	20241216	142300	726123038	1942	1942	1942	1942	50
296	20241216	142200	726025938	1941	1941	1941	1941	5
297	20241216	142100	726016233	1941	1941	1941	1941	0
298	20241216	142000	726016233	1941	1941	1941	1941	0
299	20241216	141900	726016233	1941	1941	1941	1941	0
300	20241216	141800	726016233	1941	1941	1941	1941	436
301	20241216	141700	725169957	1941	1941	1941	1941	1
302	20241216	141600	725168016	1941	1941	1941	1940	4931
303	20241216	141500	715597950	1942	1942	1942	1942	411
304	20241216	141400	714799788	1943	1943	1943	1943	1
305	20241216	141300	714797845	1944	1945	1945	1944	837
306	20241216	141200	713170191	1945	1945	1945	1945	552
307	20241216	141100	712096551	1945	1946	1947	1945	498
308	20241216	141000	711127295	1947	1947	1947	1947	12
309	20241216	140900	711103931	1947	1947	1947	1947	308
310	20241216	140800	710504255	1948	1948	1948	1948	1
311	20241216	140700	710502307	1947	1947	1947	1947	1
312	20241216	140600	710500360	1947	1947	1948	1947	616
313	20241216	140500	709300802	1947	1947	1947	1947	0
314	20241216	140400	709300802	1947	1948	1948	1947	31
315	20241216	140300	709240415	1948	1948	1948	1948	182
316	20241216	140200	708885879	1947	1947	1947	1947	0
317	20241216	140100	708885879	1947	1947	1947	1947	4
318	20241216	140000	708878091	1947	1947	1947	1947	5
319	20241216	135900	708868356	1947	1947	1947	1947	0
320	20241216	135800	708868356	1947	1947	1947	1947	0
321	20241216	135700	708868356	1947	1947	1947	1947	102
322	20241216	135600	708669762	1946	1946	1946	1946	40
323	20241216	135500	708591922	1946	1946	1946	1946	201
324	20241216	135400	708200776	1945	1945	1945	1945	46
325	20241216	135300	708111306	1945	1944	1945	1944	212
326	20241216	135200	707699024	1944	1944	1944	1944	0
327	20241216	135100	707699024	1944	1944	1944	1944	0
328	20241216	135000	707699024	1944	1940	1944	1940	450
329	20241216	134900	706824984	1940	1939	1940	1939	92
330	20241216	134800	706646546	1939	1939	1939	1939	0
331	20241216	134700	706646546	1939	1939	1939	1939	60
332	20241216	134600	706530206	1943	1943	1943	1943	249
333	20241216	134500	706046399	1943	1943	1943	1943	0
334	20241216	134400	706046399	1943	1943	1943	1943	0
335	20241216	134300	706046399	1943	1943	1943	1943	0
336	20241216	134200	706046399	1943	1943	1943	1943	54
337	20241216	134100	705941477	1943	1942	1943	1942	226
338	20241216	134000	705502509	1939	1939	1939	1939	41
339	20241216	133900	705423010	1941	1941	1941	1941	80
340	20241216	133800	705267730	1942	1942	1942	1942	399
341	20241216	133700	704492872	1942	1942	1942	1942	0
342	20241216	133600	704492872	1942	1942	1942	1942	3
343	20241216	133500	704487046	1942	1942	1942	1942	627
344	20241216	133400	703269412	1942	1942	1942	1942	399
345	20241216	133300	702494554	1941	1941	1941	1941	47
346	20241216	133200	702403327	1939	1939	1939	1939	0
347	20241216	133100	702403327	1939	1941	1941	1939	23
348	20241216	133000	702358724	1940	1940	1940	1940	0
349	20241216	132900	702358724	1940	1939	1940	1939	171
350	20241216	132800	702026985	1939	1935	1939	1935	22
351	20241216	132700	701984407	1935	1939	1939	1935	69
352	20241216	132600	701850620	1939	1939	1939	1939	0
353	20241216	132500	701850620	1939	1939	1939	1939	0
354	20241216	132400	701850620	1939	1938	1939	1938	87
355	20241216	132300	701682013	1933	1933	1933	1933	0
356	20241216	132200	701682013	1933	1933	1933	1933	141
357	20241216	132100	701409460	1936	1934	1936	1934	48
358	20241216	132000	701316566	1933	1933	1933	1933	0
359	20241216	131900	701316566	1933	1937	1937	1933	5305
360	20241216	131800	691052456	1938	1938	1938	1938	0
361	20241216	131700	691052456	1938	1938	1938	1938	4
362	20241216	131600	691044704	1938	1937	1938	1937	1114
363	20241216	131500	688885886	1937	1937	1937	1937	69
364	20241216	131400	688752233	1937	1937	1937	1937	3
365	20241216	131300	688746422	1938	1938	1938	1938	60
366	20241216	131200	688630142	1938	1940	1940	1938	1644
367	20241216	131100	685442987	1940	1943	1943	1940	3598
368	20241216	131000	678456497	1943	1943	1943	1943	438
369	20241216	130900	677605463	1943	1943	1943	1943	98
370	20241216	130800	677415049	1944	1944	1944	1944	0
371	20241216	130700	677415049	1944	1944	1944	1944	44
372	20241216	130600	677329513	1944	1945	1945	1944	1707
373	20241216	130500	674010031	1946	1946	1946	1946	1
374	20241216	130400	674008085	1946	1946	1946	1946	0
375	20241216	130300	674008085	1946	1946	1946	1946	0
376	20241216	130200	674008085	1946	1946	1946	1946	0
377	20241216	130100	674008085	1946	1946	1946	1946	0
378	20241216	130000	674008085	1946	1946	1946	1946	0
379	20241216	125900	674008085	1946	1946	1946	1946	0
380	20241216	125800	674008085	1946	1946	1946	1946	96
381	20241216	125700	673821269	1946	1946	1946	1946	0
382	20241216	125600	673821269	1946	1946	1946	1946	0
383	20241216	125500	673821269	1946	1949	1949	1946	437
384	20241216	125400	672970852	1949	1949	1949	1949	0
385	20241216	125300	672970852	1949	1949	1949	1949	0
386	20241216	125200	672970852	1949	1949	1949	1949	0
387	20241216	125100	672970852	1949	1949	1949	1949	0
388	20241216	125000	672970852	1949	1949	1949	1949	0
389	20241216	124900	672970852	1949	1949	1949	1949	0
390	20241216	124800	672970852	1949	1949	1949	1949	256
391	20241216	124700	672471908	1949	1949	1949	1949	0
392	20241216	124600	672471908	1949	1948	1949	1948	493
393	20241216	124500	671511154	1946	1946	1946	1946	0
394	20241216	124400	671511154	1946	1946	1946	1946	5
395	20241216	124300	671501424	1946	1946	1946	1946	21
396	20241216	124200	671460558	1946	1946	1946	1944	391
397	20241216	124100	670700103	1947	1947	1947	1947	201
398	20241216	124000	670308756	1948	1948	1948	1948	1
399	20241216	123900	670306808	1948	1948	1948	1948	0
400	20241216	123800	670306808	1948	1948	1948	1948	146
401	20241216	123700	670022400	1948	1948	1948	1948	0
402	20241216	123600	670022400	1948	1949	1949	1948	1837
403	20241216	123500	666443000	1950	1950	1950	1950	103
404	20241216	123400	666242150	1949	1949	1949	1949	0
405	20241216	123300	666242150	1949	1951	1951	1949	88
406	20241216	123200	666070597	1952	1952	1952	1952	0
407	20241216	123100	666070597	1952	1952	1952	1952	34
408	20241216	123000	666004229	1952	1952	1952	1952	240
409	20241216	122900	665535749	1953	1953	1953	1953	0
410	20241216	122800	665535749	1953	1953	1953	1953	0
411	20241216	122700	665535749	1953	1953	1953	1953	90
412	20241216	122600	665359979	1955	1955	1955	1955	231
413	20241216	122500	664908374	1953	1953	1953	1953	1
414	20241216	122400	664906421	1954	1954	1954	1954	255
415	20241216	122300	664408151	1953	1954	1954	1953	611
416	20241216	122200	663214267	1954	1954	1954	1954	121
417	20241216	122100	662977833	1954	1954	1954	1954	2
418	20241216	122000	662973925	1954	1954	1954	1952	4239
419	20241216	121900	654690923	1958	1955	1958	1955	6999
420	20241216	121800	640995268	1955	1952	1955	1952	2529
421	20241216	121700	636054202	1951	1951	1951	1951	4077
422	20241216	121600	628099975	1950	1948	1950	1948	2549
423	20241216	121500	623133421	1948	1948	1948	1948	0
424	20241216	121400	623133421	1948	1948	1948	1948	907
425	20241216	121300	621366585	1948	1948	1948	1947	902
426	20241216	121200	619609779	1948	1945	1948	1945	2450
427	20241216	121100	614840704	1945	1945	1945	1945	152
428	20241216	121000	614545064	1945	1945	1945	1945	10
429	20241216	120900	614525614	1945	1946	1946	1945	2291
430	20241216	120800	610069324	1946	1946	1946	1946	277
431	20241216	120700	609530282	1947	1946	1947	1946	75
432	20241216	120600	609384326	1946	1946	1946	1946	300
433	20241216	120500	608800526	1945	1946	1946	1945	415
434	20241216	120400	607993009	1946	1946	1946	1946	1
435	20241216	120300	607991063	1946	1946	1946	1946	1
436	20241216	120200	607989117	1946	1946	1946	1946	23
437	20241216	120100	607944359	1946	1946	1946	1946	50
438	20241216	120000	607847059	1946	1946	1946	1946	528
439	20241216	115900	606819571	1946	1946	1946	1946	0
440	20241216	115800	606819571	1946	1946	1946	1946	0
441	20241216	115700	606819571	1946	1945	1946	1945	19
442	20241216	115600	606782599	1945	1945	1945	1945	2
443	20241216	115500	606778709	1945	1946	1946	1945	21
444	20241216	115400	606737854	1946	1946	1946	1946	0
445	20241216	115300	606737854	1946	1946	1946	1946	0
446	20241216	115200	606737854	1946	1947	1947	1946	1072
447	20241216	115100	604651058	1947	1947	1947	1947	0
448	20241216	115000	604651058	1947	1947	1947	1947	0
449	20241216	114900	604651058	1947	1947	1947	1947	385
450	20241216	114800	603901463	1947	1947	1947	1947	1
451	20241216	114700	603899516	1947	1947	1947	1947	527
452	20241216	114600	602873447	1947	1946	1947	1946	676
453	20241216	114500	601557280	1947	1947	1947	1947	117
454	20241216	114400	601329481	1947	1947	1947	1947	20
455	20241216	114300	601290541	1947	1947	1947	1947	958
456	20241216	114200	599425315	1947	1947	1947	1947	100
457	20241216	114100	599230615	1946	1947	1947	1946	30
458	20241216	114000	599172215	1947	1947	1947	1947	199
459	20241216	113900	598784762	1941	1941	1941	1941	0
460	20241216	113800	598784762	1941	1941	1941	1941	0
461	20241216	113700	598784762	1941	1941	1941	1941	0
462	20241216	113600	598784762	1941	1947	1948	1941	52
463	20241216	113500	598683802	1948	1945	1948	1945	575
464	20241216	113400	597565424	1940	1940	1940	1939	1140
465	20241216	113300	595354400	1945	1945	1945	1943	13
466	20241216	113200	595329118	1940	1940	1940	1940	1
467	20241216	113100	595327178	1948	1940	1948	1940	3
468	20241216	113000	595321342	1948	1943	1948	1943	700
469	20241216	112900	593960093	1940	1940	1940	1940	615
470	20241216	112800	592766993	1940	1943	1943	1940	812
471	20241216	112700	591190349	1942	1942	1942	1942	0
472	20241216	112600	591190349	1942	1942	1942	1942	5
473	20241216	112500	591180639	1940	1940	1940	1940	100
474	20241216	112400	590986639	1940	1940	1940	1940	100
475	20241216	112300	590792639	1943	1942	1943	1942	2
476	20241216	112200	590788754	1941	1939	1941	1939	47
477	20241216	112100	590697593	1939	1938	1939	1938	2
478	20241216	112000	590693716	1938	1943	1943	1938	2281
479	20241216	111900	586273133	1938	1938	1938	1938	0
480	20241216	111800	586273133	1938	1943	1943	1938	48
481	20241216	111700	586179924	1938	1941	1941	1938	4170
482	20241216	111600	578094123	1941	1942	1942	1941	1410
483	20241216	111500	575357127	1942	1942	1942	1942	1249
484	20241216	111400	572931569	1942	1942	1942	1942	102
485	20241216	111300	572733485	1943	1943	1943	1943	10
486	20241216	111200	572714055	1943	1943	1943	1941	2231
487	20241216	111100	568382159	1942	1942	1942	1942	572
488	20241216	111000	567271335	1942	1942	1942	1942	0
489	20241216	110900	567271335	1942	1942	1942	1942	0
490	20241216	110800	567271335	1942	1942	1942	1942	59
491	20241216	110700	567156757	1942	1943	1943	1942	290
492	20241216	110600	566593288	1943	1943	1943	1943	0
493	20241216	110500	566593288	1943	1943	1943	1943	27
494	20241216	110400	566540827	1943	1943	1943	1943	1
495	20241216	110300	566538884	1943	1942	1943	1942	225
496	20241216	110200	566101932	1942	1942	1942	1942	512
497	20241216	110100	565107628	1942	1941	1942	1941	451
498	20241216	110000	564232075	1942	1942	1942	1942	100
499	20241216	105900	564037875	1942	1942	1942	1942	438
500	20241216	105800	563187279	1943	1943	1943	1943	890
501	20241216	105700	561458009	1944	1942	1944	1942	604
502	20241216	105600	560285039	1943	1943	1943	1943	345
503	20241216	105500	559614704	1942	1942	1943	1942	307
504	20241216	105400	559018304	1943	1942	1943	1942	38
505	20241216	105300	558944487	1942	1942	1942	1942	10
506	20241216	105200	558925067	1942	1942	1942	1942	66
507	20241216	105100	558796895	1942	1942	1942	1942	127
508	20241216	105000	558550261	1942	1942	1942	1942	0
509	20241216	104900	558550261	1942	1942	1942	1942	158
510	20241216	104800	558243425	1942	1943	1943	1941	899
511	20241216	104700	556497765	1943	1943	1943	1943	240
512	20241216	104600	556031445	1943	1943	1943	1943	475
513	20241216	104500	555108520	1943	1943	1943	1943	1973
514	20241216	104400	551274981	1944	1944	1944	1944	16
515	20241216	104300	551243877	1943	1943	1943	1943	10
516	20241216	104200	551224447	1943	1943	1943	1943	2000
517	20241216	104100	547338447	1944	1944	1945	1944	1011
518	20241216	104000	545372909	1944	1944	1944	1944	0
519	20241216	103900	545372909	1944	1950	1950	1944	2320
520	20241216	103800	540859446	1945	1945	1945	1944	527
521	20241216	103700	539834942	1945	1947	1947	1945	6507
522	20241216	103600	527174080	1948	1950	1950	1948	111
523	20241216	103500	526957652	1952	1952	1952	1947	1250
524	20241216	103400	524520595	1953	1953	1953	1947	42
525	20241216	103300	524438748	1954	1954	1954	1954	1
526	20241216	103200	524436794	1953	1953	1953	1953	201
527	20241216	103100	524044241	1953	1953	1953	1953	11
528	20241216	103000	524022758	1946	1950	1950	1946	634
529	20241216	102900	522786538	1945	1945	1945	1945	0
530	20241216	102800	522786538	1945	1945	1945	1945	0
531	20241216	102700	522786538	1945	1945	1945	1945	0
532	20241216	102600	522786538	1945	1944	1945	1944	545
533	20241216	102500	521726544	1944	1944	1944	1944	0
534	20241216	102400	521726544	1944	1953	1953	1944	1315
535	20241216	102300	519165287	1953	1953	1953	1953	113
536	20241216	102200	518944598	1954	1954	1954	1954	0
537	20241216	102100	518944598	1954	1945	1954	1945	2877
538	20241216	102000	513348679	1954	1954	1954	1954	20
539	20241216	101900	513309599	1954	1954	1954	1954	1
540	20241216	101800	513307645	1954	1947	1954	1947	1101
541	20241216	101700	511163928	1948	1950	1950	1948	901
542	20241216	101600	509406980	1950	1950	1950	1949	2313
543	20241216	101500	504897313	1950	1946	1950	1946	39078
544	20241216	101400	428851033	1946	1945	1946	1945	2468
545	20241216	101300	424048355	1944	1946	1946	1944	3
546	20241216	101200	424042519	1944	1944	1944	1944	18
547	20241216	101100	424007527	1946	1946	1946	1946	67
548	20241216	101000	423877145	1946	1945	1946	1944	87
549	20241216	100900	423707908	1943	1945	1946	1943	1432
550	20241216	100800	420923032	1946	1947	1947	1945	8091
551	20241216	100700	405177355	1948	1953	1953	1948	1053
552	20241216	100600	403122601	1954	1954	1954	1953	6
553	20241216	100500	403110881	1953	1953	1953	1950	301
554	20241216	100400	402523043	1954	1948	1954	1947	865
555	20241216	100300	400838132	1954	1954	1954	1954	0
556	20241216	100200	400838132	1954	1954	1954	1954	2
557	20241216	100100	400834224	1946	1948	1949	1946	8549
558	20241216	100000	384179389	1948	1949	1949	1948	206
559	20241216	095900	383777981	1949	1949	1949	1949	100
560	20241216	095800	383583081	1949	1951	1951	1949	3017
561	20241216	095700	377700058	1955	1955	1955	1955	0
562	20241216	095600	377700058	1955	1954	1955	1951	2525
563	20241216	095500	372771155	1955	1955	1955	1955	1945
564	20241216	095400	368968680	1960	1960	1960	1960	4
565	20241216	095300	368960840	1960	1962	1962	1960	1044
566	20241216	095200	366914598	1960	1957	1962	1956	2153
567	20241216	095100	362697882	1957	1962	1962	1957	3087
568	20241216	095000	356650734	1962	1962	1962	1962	465
569	20241216	094900	355738404	1963	1963	1963	1963	734
570	20241216	094800	354297562	1963	1962	1963	1962	1456
571	20241216	094700	351439976	1962	1959	1962	1959	16065
572	20241216	094600	319952684	1958	1959	1959	1958	575
573	20241216	094500	318826833	1959	1959	1959	1959	4133
574	20241216	094400	310730286	1959	1957	1959	1957	2334
575	20241216	094300	306158479	1958	1957	1958	1957	1691
576	20241216	094200	302848880	1958	1956	1958	1956	121
577	20241216	094100	302612024	1956	1957	1958	1956	1164
578	20241216	094000	300334131	1957	1957	1958	1951	4029
579	20241216	093900	292447611	1956	1956	1956	1956	948
580	20241216	093800	290593323	1958	1957	1958	1956	1601
581	20241216	093700	287458788	1958	1951	1958	1951	23856
582	20241216	093600	240856542	1951	1951	1951	1951	1697
583	20241216	093500	237545695	1951	1948	1951	1948	1836
584	20241216	093400	233965458	1948	1946	1948	1946	310
585	20241216	093300	233361630	1947	1947	1947	1947	5425
586	20241216	093200	222799155	1948	1953	1953	1948	2037
587	20241216	093100	218828861	1953	1952	1953	1952	190
588	20241216	093000	218457821	1953	1953	1953	1953	1000
589	20241216	092900	216504821	1953	1947	1953	1947	174
590	20241216	092800	216165743	1947	1947	1947	1947	500
591	20241216	092700	215192243	1955	1950	1955	1950	519
592	20241216	092600	214177827	1948	1947	1949	1947	503
593	20241216	092500	213197983	1955	1955	1956	1945	4488
594	20241216	092400	204445217	1958	1954	1958	1954	5739
595	20241216	092300	193216840	1954	1943	1954	1943	9319
596	20241216	092200	175037838	1943	1943	1943	1943	5
597	20241216	092100	175028123	1943	1943	1943	1943	805
598	20241216	092000	173464008	1943	1949	1949	1943	222
599	20241216	091900	173031336	1950	1948	1950	1948	21120
600	20241216	091800	131854194	1949	1945	1949	1944	6537
601	20241216	091700	119141203	1945	1949	1949	1945	1142
602	20241216	091600	116919037	1949	1950	1950	1945	1500
603	20241216	091500	113999524	1950	1945	1950	1945	3769
604	20241216	091400	106664879	1945	1945	1945	1945	11
605	20241216	091300	106643484	1945	1946	1946	1945	865
606	20241216	091200	104960979	1945	1952	1952	1944	6455
607	20241216	091100	92399490	1951	1950	1953	1944	6262
608	20241216	091000	80180693	1950	1948	1950	1947	1998
609	20241216	090900	76289567	1948	1944	1948	1943	12721
610	20241216	090800	51551661	1944	1946	1946	1944	5157
611	20241216	090700	41522105	1946	1944	1948	1944	1631
612	20241216	090600	38346894	1950	1944	1950	1943	6482
613	20241216	090500	25725350	1944	1932	1944	1932	1762
614	20241216	090400	22309240	1938	1938	1938	1938	500
615	20241216	090300	21340240	1939	1941	1941	1931	2659
616	20241216	090200	16187485	1940	1940	1940	1940	1491
617	20241216	090100	13294945	1940	1920	1940	1920	2442
618	20241216	090000	8587777	1920	1915	1920	1915	4479