KissMeData/214270/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	204400	331776220	1917	1917	1917	1917	1470
3	20241203	204300	331776220	1917	1917	1917	1917	0
4	20241203	204200	331776220	1917	1917	1917	1917	0
5	20241203	204100	331776220	1917	1917	1917	1917	0
6	20241203	204000	331776220	1917	1917	1917	1917	0
7	20241203	203900	331776220	1917	1917	1917	1917	0
8	20241203	203800	331776220	1917	1917	1917	1917	0
9	20241203	203700	331776220	1917	1917	1917	1917	0
10	20241203	203600	331776220	1917	1917	1917	1917	0
11	20241203	203500	331776220	1917	1917	1917	1917	0
12	20241203	203400	331776220	1917	1917	1917	1917	0
13	20241203	203300	331776220	1917	1917	1917	1917	0
14	20241203	203200	331776220	1917	1917	1917	1917	0
15	20241203	203100	331776220	1917	1917	1917	1917	0
16	20241203	203000	331776220	1917	1917	1917	1917	0
17	20241203	202900	331776220	1917	1917	1917	1917	0
18	20241203	202800	331776220	1917	1917	1917	1917	0
19	20241203	202700	331776220	1917	1917	1917	1917	0
20	20241203	202600	331776220	1917	1917	1917	1917	0
21	20241203	202500	331776220	1917	1917	1917	1917	0
22	20241203	202400	331776220	1917	1917	1917	1917	0
23	20241203	202300	331776220	1917	1917	1917	1917	0
24	20241203	202200	331776220	1917	1917	1917	1917	0
25	20241203	202100	331776220	1917	1917	1917	1917	0
26	20241203	202000	331776220	1917	1917	1917	1917	0
27	20241203	201900	331776220	1917	1917	1917	1917	0
28	20241203	201800	331776220	1917	1917	1917	1917	0
29	20241203	201700	331776220	1917	1917	1917	1917	0
30	20241203	201600	331776220	1917	1917	1917	1917	0
31	20241203	201500	331776220	1917	1917	1917	1917	0
32	20241203	201400	331776220	1917	1917	1917	1917	1470
33	20241203	201300	331776220	1917	1917	1917	1917	0
34	20241203	201200	331776220	1917	1917	1917	1917	0
35	20241203	201100	331776220	1917	1917	1917	1917	0
36	20241203	201000	331776220	1917	1917	1917	1917	0
37	20241203	200900	331776220	1917	1917	1917	1917	0
38	20241203	200800	331776220	1917	1917	1917	1917	0
39	20241203	200700	331776220	1917	1917	1917	1917	0
40	20241203	200600	331776220	1917	1917	1917	1917	0
41	20241203	200500	331776220	1917	1917	1917	1917	0
42	20241203	200400	331776220	1917	1917	1917	1917	0
43	20241203	200300	331776220	1917	1917	1917	1917	0
44	20241203	200200	331776220	1917	1917	1917	1917	0
45	20241203	200100	331776220	1917	1917	1917	1917	0
46	20241203	200000	331776220	1917	1917	1917	1917	0
47	20241203	195900	331776220	1917	1917	1917	1917	0
48	20241203	195800	331776220	1917	1917	1917	1917	0
49	20241203	195700	331776220	1917	1917	1917	1917	0
50	20241203	195600	331776220	1917	1917	1917	1917	0
51	20241203	195500	331776220	1917	1917	1917	1917	0
52	20241203	195400	331776220	1917	1917	1917	1917	0
53	20241203	195300	331776220	1917	1917	1917	1917	0
54	20241203	195200	331776220	1917	1917	1917	1917	0
55	20241203	195100	331776220	1917	1917	1917	1917	0
56	20241203	195000	331776220	1917	1917	1917	1917	0
57	20241203	194900	331776220	1917	1917	1917	1917	0
58	20241203	194800	331776220	1917	1917	1917	1917	0
59	20241203	194700	331776220	1917	1917	1917	1917	0
60	20241203	194600	331776220	1917	1917	1917	1917	0
61	20241203	194500	331776220	1917	1917	1917	1917	0
62	20241203	194400	331776220	1917	1917	1917	1917	1470
63	20241203	194300	331776220	1917	1917	1917	1917	0
64	20241203	194200	331776220	1917	1917	1917	1917	0
65	20241203	194100	331776220	1917	1917	1917	1917	0
66	20241203	194000	331776220	1917	1917	1917	1917	0
67	20241203	193900	331776220	1917	1917	1917	1917	0
68	20241203	193800	331776220	1917	1917	1917	1917	0
69	20241203	193700	331776220	1917	1917	1917	1917	0
70	20241203	193600	331776220	1917	1917	1917	1917	0
71	20241203	193500	331776220	1917	1917	1917	1917	0
72	20241203	193400	331776220	1917	1917	1917	1917	0
73	20241203	193300	331776220	1917	1917	1917	1917	0
74	20241203	193200	331776220	1917	1917	1917	1917	0
75	20241203	193100	331776220	1917	1917	1917	1917	0
76	20241203	193000	331776220	1917	1917	1917	1917	0
77	20241203	192900	331776220	1917	1917	1917	1917	0
78	20241203	192800	331776220	1917	1917	1917	1917	0
79	20241203	192700	331776220	1917	1917	1917	1917	0
80	20241203	192600	331776220	1917	1917	1917	1917	0
81	20241203	192500	331776220	1917	1917	1917	1917	0
82	20241203	192400	331776220	1917	1917	1917	1917	0
83	20241203	192300	331776220	1917	1917	1917	1917	0
84	20241203	192200	331776220	1917	1917	1917	1917	0
85	20241203	192100	331776220	1917	1917	1917	1917	0
86	20241203	192000	331776220	1917	1917	1917	1917	0
87	20241203	191900	331776220	1917	1917	1917	1917	0
88	20241203	191800	331776220	1917	1917	1917	1917	0
89	20241203	191700	331776220	1917	1917	1917	1917	0
90	20241203	191600	331776220	1917	1917	1917	1917	0
91	20241203	191500	331776220	1917	1917	1917	1917	0
92	20241203	191400	331776220	1917	1917	1917	1917	1470
93	20241203	191300	331776220	1917	1917	1917	1917	0
94	20241203	191200	331776220	1917	1917	1917	1917	0
95	20241203	191100	331776220	1917	1917	1917	1917	0
96	20241203	191000	331776220	1917	1917	1917	1917	0
97	20241203	190900	331776220	1917	1917	1917	1917	0
98	20241203	190800	331776220	1917	1917	1917	1917	0
99	20241203	190700	331776220	1917	1917	1917	1917	0
100	20241203	190600	331776220	1917	1917	1917	1917	0
101	20241203	190500	331776220	1917	1917	1917	1917	0
102	20241203	190400	331776220	1917	1917	1917	1917	0
103	20241203	190300	331776220	1917	1917	1917	1917	0
104	20241203	190200	331776220	1917	1917	1917	1917	0
105	20241203	190100	331776220	1917	1917	1917	1917	0
106	20241203	190000	331776220	1917	1917	1917	1917	0
107	20241203	185900	331776220	1917	1917	1917	1917	0
108	20241203	185800	331776220	1917	1917	1917	1917	0
109	20241203	185700	331776220	1917	1917	1917	1917	0
110	20241203	185600	331776220	1917	1917	1917	1917	0
111	20241203	185500	331776220	1917	1917	1917	1917	0
112	20241203	185400	331776220	1917	1917	1917	1917	0
113	20241203	185300	331776220	1917	1917	1917	1917	0
114	20241203	185200	331776220	1917	1917	1917	1917	0
115	20241203	185100	331776220	1917	1917	1917	1917	0
116	20241203	185000	331776220	1917	1917	1917	1917	0
117	20241203	184900	331776220	1917	1917	1917	1917	0
118	20241203	184800	331776220	1917	1917	1917	1917	0
119	20241203	184700	331776220	1917	1917	1917	1917	0
120	20241203	184600	331776220	1917	1917	1917	1917	0
121	20241203	184500	331776220	1917	1917	1917	1917	0
122	20241203	184400	331776220	1917	1917	1917	1917	1470
123	20241203	184300	331776220	1917	1917	1917	1917	0
124	20241203	184200	331776220	1917	1917	1917	1917	0
125	20241203	184100	331776220	1917	1917	1917	1917	0
126	20241203	184000	331776220	1917	1917	1917	1917	0
127	20241203	183900	331776220	1917	1917	1917	1917	0
128	20241203	183800	331776220	1917	1917	1917	1917	0
129	20241203	183700	331776220	1917	1917	1917	1917	0
130	20241203	183600	331776220	1917	1917	1917	1917	0
131	20241203	183500	331776220	1917	1917	1917	1917	0
132	20241203	183400	331776220	1917	1917	1917	1917	0
133	20241203	183300	331776220	1917	1917	1917	1917	0
134	20241203	183200	331776220	1917	1917	1917	1917	0
135	20241203	183100	331776220	1917	1917	1917	1917	0
136	20241203	183000	331776220	1917	1917	1917	1917	0
137	20241203	182900	331776220	1917	1917	1917	1917	0
138	20241203	182800	331776220	1917	1917	1917	1917	0
139	20241203	182700	331776220	1917	1917	1917	1917	0
140	20241203	182600	331776220	1917	1917	1917	1917	0
141	20241203	182500	331776220	1917	1917	1917	1917	0
142	20241203	182400	331776220	1917	1917	1917	1917	0
143	20241203	182300	331776220	1917	1917	1917	1917	0
144	20241203	182200	331776220	1917	1917	1917	1917	0
145	20241203	182100	331776220	1917	1917	1917	1917	0
146	20241203	182000	331776220	1917	1917	1917	1917	0
147	20241203	181900	331776220	1917	1917	1917	1917	0
148	20241203	181800	331776220	1917	1917	1917	1917	0
149	20241203	181700	331776220	1917	1917	1917	1917	0
150	20241203	181600	331776220	1917	1917	1917	1917	0
151	20241203	181500	331776220	1917	1917	1917	1917	0
152	20241203	181400	331776220	1917	1917	1917	1917	1470
153	20241203	181300	331776220	1917	1917	1917	1917	0
154	20241203	181200	331776220	1917	1917	1917	1917	0
155	20241203	181100	331776220	1917	1917	1917	1917	0
156	20241203	181000	331776220	1917	1917	1917	1917	0
157	20241203	180900	331776220	1917	1917	1917	1917	0
158	20241203	180800	331776220	1917	1917	1917	1917	0
159	20241203	180700	331776220	1917	1917	1917	1917	0
160	20241203	180600	331776220	1917	1917	1917	1917	0
161	20241203	180500	331776220	1917	1917	1917	1917	0
162	20241203	180400	331776220	1917	1917	1917	1917	0
163	20241203	180300	331776220	1917	1917	1917	1917	0
164	20241203	180200	331776220	1917	1917	1917	1917	0
165	20241203	180100	331776220	1917	1917	1917	1917	0
166	20241203	180000	331776220	1917	1917	1917	1917	0
167	20241203	175900	331776220	1917	1917	1917	1917	0
168	20241203	175800	331776220	1917	1917	1917	1917	0
169	20241203	175700	331776220	1917	1917	1917	1917	0
170	20241203	175600	331776220	1917	1917	1917	1917	0
171	20241203	175500	331776220	1917	1917	1917	1917	0
172	20241203	175400	331776220	1917	1917	1917	1917	0
173	20241203	175300	331776220	1917	1917	1917	1917	0
174	20241203	175200	331776220	1917	1917	1917	1917	0
175	20241203	175100	331776220	1917	1917	1917	1917	0
176	20241203	175000	331776220	1917	1917	1917	1917	0
177	20241203	174900	331776220	1917	1917	1917	1917	0
178	20241203	174800	331776220	1917	1917	1917	1917	0
179	20241203	174700	331776220	1917	1917	1917	1917	0
180	20241203	174600	331776220	1917	1917	1917	1917	0
181	20241203	174500	331776220	1917	1917	1917	1917	0
182	20241203	174400	331776220	1917	1917	1917	1917	1470
183	20241203	174300	331776220	1917	1917	1917	1917	0
184	20241203	174200	331776220	1917	1917	1917	1917	0
185	20241203	174100	331776220	1917	1917	1917	1917	0
186	20241203	174000	331776220	1917	1917	1917	1917	0
187	20241203	173900	331776220	1917	1917	1917	1917	0
188	20241203	173800	331776220	1917	1917	1917	1917	0
189	20241203	173700	331776220	1917	1917	1917	1917	0
190	20241203	173600	331776220	1917	1917	1917	1917	0
191	20241203	173500	331776220	1917	1917	1917	1917	0
192	20241203	173400	331776220	1917	1917	1917	1917	0
193	20241203	173300	331776220	1917	1917	1917	1917	0
194	20241203	173200	331776220	1917	1917	1917	1917	0
195	20241203	173100	331776220	1917	1917	1917	1917	0
196	20241203	173000	331776220	1917	1917	1917	1917	0
197	20241203	172900	331776220	1917	1917	1917	1917	0
198	20241203	172800	331776220	1917	1917	1917	1917	0
199	20241203	172700	331776220	1917	1917	1917	1917	0
200	20241203	172600	331776220	1917	1917	1917	1917	0
201	20241203	172500	331776220	1917	1917	1917	1917	0
202	20241203	172400	331776220	1917	1917	1917	1917	0
203	20241203	172300	331776220	1917	1917	1917	1917	0
204	20241203	172200	331776220	1917	1917	1917	1917	0
205	20241203	172100	331776220	1917	1917	1917	1917	0
206	20241203	172000	331776220	1917	1917	1917	1917	0
207	20241203	171900	331776220	1917	1917	1917	1917	0
208	20241203	171800	331776220	1917	1917	1917	1917	0
209	20241203	171700	331776220	1917	1917	1917	1917	0
210	20241203	171600	331776220	1917	1917	1917	1917	0
211	20241203	171500	331776220	1917	1917	1917	1917	0
212	20241203	171400	331776220	1917	1917	1917	1917	1470
213	20241203	171300	331776220	1917	1917	1917	1917	0
214	20241203	171200	331776220	1917	1917	1917	1917	0
215	20241203	171100	331776220	1917	1917	1917	1917	0
216	20241203	171000	331776220	1917	1917	1917	1917	0
217	20241203	170900	331776220	1917	1917	1917	1917	0
218	20241203	170800	331776220	1917	1917	1917	1917	0
219	20241203	170700	331776220	1917	1917	1917	1917	0
220	20241203	170600	331776220	1917	1917	1917	1917	0
221	20241203	170500	331776220	1917	1917	1917	1917	0
222	20241203	170400	331776220	1917	1917	1917	1917	0
223	20241203	170300	331776220	1917	1917	1917	1917	0
224	20241203	170200	331776220	1917	1917	1917	1917	0
225	20241203	170100	331776220	1917	1917	1917	1917	0
226	20241203	170000	331776220	1917	1917	1917	1917	0
227	20241203	165900	331776220	1917	1917	1917	1917	0
228	20241203	165800	331776220	1917	1917	1917	1917	0
229	20241203	165700	331776220	1917	1917	1917	1917	0
230	20241203	165600	331776220	1917	1917	1917	1917	0
231	20241203	165500	331776220	1917	1917	1917	1917	0
232	20241203	165400	331776220	1917	1917	1917	1917	0
233	20241203	165300	331776220	1917	1917	1917	1917	0
234	20241203	165200	331776220	1917	1917	1917	1917	0
235	20241203	165100	331776220	1917	1917	1917	1917	0
236	20241203	165000	331776220	1917	1917	1917	1917	0
237	20241203	164900	331776220	1917	1917	1917	1917	0
238	20241203	164800	331776220	1917	1917	1917	1917	0
239	20241203	164700	331776220	1917	1917	1917	1917	0
240	20241203	164600	331776220	1917	1917	1917	1917	0
241	20241203	164500	331776220	1917	1917	1917	1917	0
242	20241203	164400	331776220	1917	1917	1917	1917	1470
243	20241203	164300	331776220	1917	1917	1917	1917	0
244	20241203	164200	331776220	1917	1917	1917	1917	0
245	20241203	164100	331776220	1917	1917	1917	1917	0
246	20241203	164000	331776220	1917	1917	1917	1917	0
247	20241203	163900	331776220	1917	1917	1917	1917	0
248	20241203	163800	331776220	1917	1917	1917	1917	0
249	20241203	163700	331776220	1917	1917	1917	1917	0
250	20241203	163600	331776220	1917	1917	1917	1917	0
251	20241203	163500	331776220	1917	1917	1917	1917	0
252	20241203	163400	331776220	1917	1917	1917	1917	0
253	20241203	163300	331776220	1917	1917	1917	1917	0
254	20241203	163200	331776220	1917	1917	1917	1917	0
255	20241203	163100	331776220	1917	1917	1917	1917	0
256	20241203	163000	331776220	1917	1917	1917	1917	0
257	20241203	162900	331776220	1917	1917	1917	1917	0
258	20241203	162800	331776220	1917	1917	1917	1917	0
259	20241203	162700	331776220	1917	1917	1917	1917	0
260	20241203	162600	331776220	1917	1917	1917	1917	0
261	20241203	162500	331776220	1917	1917	1917	1917	0
262	20241203	162400	331776220	1917	1917	1917	1917	0
263	20241203	162300	331776220	1917	1917	1917	1917	0
264	20241203	162200	331776220	1917	1917	1917	1917	0
265	20241203	162100	331776220	1917	1917	1917	1917	0
266	20241203	162000	331776220	1917	1917	1917	1917	0
267	20241203	161900	331776220	1917	1917	1917	1917	0
268	20241203	161800	331776220	1917	1917	1917	1917	0
269	20241203	161700	331776220	1917	1917	1917	1917	0
270	20241203	161600	331776220	1917	1917	1917	1917	0
271	20241203	161500	331776220	1917	1917	1917	1917	0
272	20241203	161400	331776220	1917	1917	1917	1917	1470
273	20241203	161300	331776220	1917	1917	1917	1917	0
274	20241203	161200	331776220	1917	1917	1917	1917	0
275	20241203	161100	331776220	1917	1917	1917	1917	0
276	20241203	161000	331776220	1917	1917	1917	1917	0
277	20241203	160900	331776220	1917	1917	1917	1917	0
278	20241203	160800	331776220	1917	1917	1917	1917	0
279	20241203	160700	331776220	1917	1917	1917	1917	0
280	20241203	160600	331776220	1917	1917	1917	1917	0
281	20241203	160500	331776220	1917	1917	1917	1917	0
282	20241203	160400	331776220	1917	1917	1917	1917	0
283	20241203	160300	331776220	1917	1917	1917	1917	0
284	20241203	160200	331776220	1917	1917	1917	1917	0
285	20241203	160100	331776220	1917	1917	1917	1917	0
286	20241203	160000	331776220	1917	1917	1917	1917	0
287	20241203	155900	331776220	1917	1917	1917	1917	0
288	20241203	155800	331776220	1917	1917	1917	1917	0
289	20241203	155700	331776220	1917	1917	1917	1917	0
290	20241203	155600	331776220	1917	1917	1917	1917	0
291	20241203	155500	331776220	1917	1917	1917	1917	0
292	20241203	155400	331776220	1917	1917	1917	1917	0
293	20241203	155300	331776220	1917	1917	1917	1917	0
294	20241203	155200	331776220	1917	1917	1917	1917	0
295	20241203	155100	331776220	1917	1917	1917	1917	0
296	20241203	155000	331776220	1917	1917	1917	1917	0
297	20241203	154900	331776220	1917	1917	1917	1917	0
298	20241203	154800	331776220	1917	1917	1917	1917	0
299	20241203	154700	331776220	1917	1917	1917	1917	0
300	20241203	154600	331776220	1917	1917	1917	1917	0
301	20241203	154500	331776220	1917	1917	1917	1917	0
302	20241203	154400	331776220	1917	1917	1917	1917	1470
303	20241203	154300	331776220	1917	1917	1917	1917	0
304	20241203	154200	331776220	1917	1917	1917	1917	0
305	20241203	154100	331776220	1917	1917	1917	1917	0
306	20241203	154000	331776220	1917	1917	1917	1917	0
307	20241203	153900	331776220	1917	1917	1917	1917	0
308	20241203	153800	331776220	1917	1917	1917	1917	0
309	20241203	153700	331776220	1917	1917	1917	1917	0
310	20241203	153600	331776220	1917	1917	1917	1917	0
311	20241203	153500	331776220	1917	1917	1917	1917	0
312	20241203	153400	331776220	1917	1917	1917	1917	0
313	20241203	153300	331776220	1917	1917	1917	1917	0
314	20241203	153200	331776220	1917	1917	1917	1917	0
315	20241203	153100	331776220	1917	1917	1917	1917	0
316	20241203	153000	331776220	1917	1917	1917	1917	1470
317	20241203	152900	328958230	1915	1915	1915	1915	0
318	20241203	152800	328958230	1915	1915	1915	1915	0
319	20241203	152700	328958230	1915	1915	1915	1915	0
320	20241203	152600	328958230	1915	1915	1915	1915	0
321	20241203	152500	328958230	1915	1915	1915	1915	0
322	20241203	152400	328958230	1915	1915	1915	1915	0
323	20241203	152300	328958230	1915	1915	1915	1915	0
324	20241203	152200	328958230	1915	1915	1915	1915	0
325	20241203	152100	328958230	1915	1915	1915	1915	0
326	20241203	152000	328958230	1915	1915	1915	1915	0
327	20241203	151900	328958230	1915	1910	1915	1910	548
328	20241203	151800	327911500	1910	1915	1915	1910	6101
329	20241203	151700	316250530	1913	1915	1916	1913	5063
330	20241203	151600	306559305	1916	1914	1916	1914	852
331	20241203	151500	304927151	1914	1914	1914	1914	0
332	20241203	151400	304927151	1914	1914	1914	1914	0
333	20241203	151300	304927151	1914	1916	1916	1914	141
334	20241203	151200	304657275	1914	1914	1914	1914	10
335	20241203	151100	304638135	1916	1916	1916	1916	0
336	20241203	151000	304638135	1916	1915	1916	1915	13
337	20241203	150900	304613237	1916	1916	1916	1916	0
338	20241203	150800	304613237	1916	1916	1916	1916	80
339	20241203	150700	304459957	1914	1916	1916	1914	311
340	20241203	150600	303864681	1913	1915	1915	1913	908
341	20241203	150500	302126504	1916	1916	1916	1916	6402
342	20241203	150400	289860272	1916	1916	1916	1916	100
343	20241203	150300	289668672	1917	1917	1917	1917	301
344	20241203	150200	289091655	1923	1923	1923	1923	0
345	20241203	150100	289091655	1923	1918	1923	1917	1371
346	20241203	150000	286462912	1923	1923	1923	1923	0
347	20241203	145900	286462912	1923	1923	1923	1923	0
348	20241203	145800	286462912	1923	1923	1923	1923	0
349	20241203	145700	286462912	1923	1923	1923	1923	1
350	20241203	145600	286460989	1918	1918	1918	1918	1
351	20241203	145500	286459071	1924	1924	1924	1924	0
352	20241203	145400	286459071	1924	1924	1924	1924	0
353	20241203	145300	286459071	1924	1924	1924	1924	1
354	20241203	145200	286457147	1924	1924	1924	1924	0
355	20241203	145100	286457147	1924	1924	1924	1924	1
356	20241203	145000	286455223	1917	1922	1922	1917	425
357	20241203	144900	285639228	1922	1922	1922	1922	347
358	20241203	144800	284972294	1922	1922	1922	1922	0
359	20241203	144700	284972294	1922	1922	1922	1922	0
360	20241203	144600	284972294	1922	1922	1922	1922	2
361	20241203	144500	284968450	1917	1917	1917	1917	0
362	20241203	144400	284968450	1917	1917	1917	1917	255
363	20241203	144300	284479615	1917	1917	1917	1917	0
364	20241203	144200	284479615	1917	1918	1918	1917	1780
365	20241203	144100	281066738	1922	1922	1922	1922	0
366	20241203	144000	281066738	1922	1922	1922	1922	4
367	20241203	143900	281059050	1922	1922	1922	1922	0
368	20241203	143800	281059050	1922	1922	1922	1922	51
369	20241203	143700	280961028	1922	1922	1922	1922	0
370	20241203	143600	280961028	1922	1922	1922	1922	0
371	20241203	143500	280961028	1922	1922	1922	1922	1
372	20241203	143400	280959106	1922	1922	1922	1922	0
373	20241203	143300	280959106	1922	1922	1922	1922	1
374	20241203	143200	280957184	1918	1918	1918	1918	160
375	20241203	143100	280650304	1918	1918	1918	1918	0
376	20241203	143000	280650304	1918	1918	1918	1918	0
377	20241203	142900	280650304	1918	1918	1918	1918	0
378	20241203	142800	280650304	1918	1918	1918	1918	1
379	20241203	142700	280648386	1918	1924	1924	1918	11
380	20241203	142600	280627275	1919	1919	1919	1919	527
381	20241203	142500	279615962	1919	1919	1919	1919	65
382	20241203	142400	279491227	1919	1919	1919	1919	1
383	20241203	142300	279489308	1924	1924	1924	1924	0
384	20241203	142200	279489308	1924	1924	1924	1924	0
385	20241203	142100	279489308	1924	1924	1924	1924	1
386	20241203	142000	279487384	1925	1925	1925	1925	0
387	20241203	141900	279487384	1925	1925	1925	1925	0
388	20241203	141800	279487384	1925	1925	1925	1925	0
389	20241203	141700	279487384	1925	1924	1925	1924	20
390	20241203	141600	279448901	1918	1918	1918	1918	180
391	20241203	141500	279103661	1918	1919	1919	1918	110
392	20241203	141400	278892635	1918	1918	1918	1918	0
393	20241203	141300	278892635	1918	1918	1918	1918	1
394	20241203	141200	278890717	1925	1925	1925	1925	5
395	20241203	141100	278881092	1925	1925	1925	1925	4
396	20241203	141000	278873392	1925	1925	1925	1925	2
397	20241203	140900	278869542	1927	1927	1927	1927	0
398	20241203	140800	278869542	1927	1927	1927	1927	0
399	20241203	140700	278869542	1927	1927	1927	1927	0
400	20241203	140600	278869542	1927	1927	1927	1927	50
401	20241203	140500	278773192	1927	1927	1927	1927	0
402	20241203	140400	278773192	1927	1927	1927	1927	0
403	20241203	140300	278773192	1927	1927	1927	1927	2
404	20241203	140200	278769338	1927	1927	1927	1927	5
405	20241203	140100	278759703	1927	1927	1927	1927	23
406	20241203	140000	278715382	1927	1928	1928	1927	512
407	20241203	135900	277728247	1928	1925	1928	1925	3575
408	20241203	135800	270839952	1925	1925	1925	1917	76
409	20241203	135700	270694220	1925	1925	1925	1925	2
410	20241203	135600	270690370	1925	1923	1925	1923	8641
411	20241203	135500	254072919	1922	1922	1922	1922	1
412	20241203	135400	254070997	1923	1923	1923	1923	1
413	20241203	135300	254069074	1917	1924	1924	1917	1728
414	20241203	135200	250745710	1924	1924	1924	1924	1
415	20241203	135100	250743786	1924	1924	1924	1924	0
416	20241203	135000	250743786	1924	1924	1924	1924	5
417	20241203	134900	250734166	1917	1917	1917	1917	0
418	20241203	134800	250734166	1917	1923	1923	1917	4900
419	20241203	134700	241340466	1917	1925	1927	1917	6
420	20241203	134600	241328922	1927	1927	1927	1927	193
421	20241203	134500	240957011	1928	1923	1928	1923	4920
422	20241203	134400	231488683	1923	1923	1923	1923	528
423	20241203	134300	230473339	1925	1925	1925	1918	426
424	20241203	134200	229655283	1925	1923	1925	1923	2574
425	20241203	134100	224703112	1917	1923	1923	1917	401
426	20241203	134000	223934135	1923	1917	1923	1917	4456
427	20241203	133900	215380295	1917	1917	1917	1917	0
428	20241203	133800	215380295	1917	1917	1917	1917	0
429	20241203	133700	215380295	1917	1917	1917	1917	0
430	20241203	133600	215380295	1917	1917	1917	1917	0
431	20241203	133500	215380295	1917	1917	1917	1917	0
432	20241203	133400	215380295	1917	1917	1917	1917	0
433	20241203	133300	215380295	1917	1917	1917	1917	1
434	20241203	133200	215378378	1917	1917	1917	1917	0
435	20241203	133100	215378378	1917	1919	1919	1917	101
436	20241203	133000	215184759	1918	1918	1918	1918	407
437	20241203	132900	214404133	1918	1918	1918	1918	0
438	20241203	132800	214404133	1918	1917	1918	1917	101
439	20241203	132700	214210515	1915	1913	1915	1913	5603
440	20241203	132600	203490428	1913	1913	1913	1913	1
441	20241203	132500	203488515	1912	1911	1912	1911	200
442	20241203	132400	203106185	1913	1913	1913	1913	0
443	20241203	132300	203106185	1913	1913	1913	1913	0
444	20241203	132200	203106185	1913	1913	1913	1913	0
445	20241203	132100	203106185	1913	1913	1913	1913	0
446	20241203	132000	203106185	1913	1913	1913	1913	0
447	20241203	131900	203106185	1913	1913	1913	1913	0
448	20241203	131800	203106185	1913	1913	1913	1913	1
449	20241203	131700	203104272	1910	1910	1910	1910	10
450	20241203	131600	203085172	1913	1913	1913	1913	0
451	20241203	131500	203085172	1913	1913	1913	1913	1
452	20241203	131400	203083259	1913	1913	1913	1913	2
453	20241203	131300	203079433	1913	1913	1913	1913	0
454	20241203	131200	203079433	1913	1913	1913	1913	7
455	20241203	131100	203066042	1913	1913	1913	1913	0
456	20241203	131000	203066042	1913	1913	1913	1913	0
457	20241203	130900	203066042	1913	1913	1913	1913	2
458	20241203	130800	203062216	1913	1908	1913	1908	4
459	20241203	130700	203054579	1913	1913	1913	1913	0
460	20241203	130600	203054579	1913	1913	1913	1913	1
461	20241203	130500	203052666	1907	1907	1907	1907	69
462	20241203	130400	202921083	1913	1913	1913	1913	0
463	20241203	130300	202921083	1913	1913	1913	1913	0
464	20241203	130200	202921083	1913	1912	1913	1912	1429
465	20241203	130100	200188834	1907	1912	1912	1907	21
466	20241203	130000	200148782	1907	1912	1912	1907	2
467	20241203	125900	200144963	1912	1907	1912	1907	25
468	20241203	125800	200097283	1907	1907	1907	1907	30
469	20241203	125700	200040073	1910	1910	1910	1910	632
470	20241203	125600	198832953	1907	1911	1911	1907	422
471	20241203	125500	198026558	1907	1907	1907	1907	0
472	20241203	125400	198026558	1907	1907	1907	1907	0
473	20241203	125300	198026558	1907	1907	1907	1907	0
474	20241203	125200	198026558	1907	1907	1907	1907	0
475	20241203	125100	198026558	1907	1907	1907	1907	0
476	20241203	125000	198026558	1907	1907	1907	1907	0
477	20241203	124900	198026558	1907	1907	1907	1907	0
478	20241203	124800	198026558	1907	1907	1907	1907	646
479	20241203	124700	196794636	1913	1913	1913	1913	0
480	20241203	124600	196794636	1913	1913	1913	1913	0
481	20241203	124500	196794636	1913	1913	1913	1913	0
482	20241203	124400	196794636	1913	1913	1913	1913	0
483	20241203	124300	196794636	1913	1907	1913	1907	25
484	20241203	124200	196746949	1908	1908	1908	1908	0
485	20241203	124100	196746949	1908	1908	1908	1908	483
486	20241203	124000	195825385	1908	1908	1908	1908	0
487	20241203	123900	195825385	1908	1908	1908	1908	0
488	20241203	123800	195825385	1908	1908	1908	1908	0
489	20241203	123700	195825385	1908	1909	1909	1908	24
490	20241203	123600	195779592	1913	1913	1913	1913	0
491	20241203	123500	195779592	1913	1913	1913	1913	0
492	20241203	123400	195779592	1913	1913	1913	1913	0
493	20241203	123300	195779592	1913	1913	1913	1913	2
494	20241203	123200	195775766	1909	1909	1909	1909	150
495	20241203	123100	195489416	1909	1909	1909	1909	0
496	20241203	123000	195489416	1909	1910	1910	1909	80
497	20241203	122900	195336666	1911	1911	1911	1911	10
498	20241203	122800	195317556	1913	1913	1913	1913	0
499	20241203	122700	195317556	1913	1913	1913	1913	0
500	20241203	122600	195317556	1913	1913	1913	1913	0
501	20241203	122500	195317556	1913	1913	1913	1913	0
502	20241203	122400	195317556	1913	1913	1913	1913	0
503	20241203	122300	195317556	1913	1913	1913	1913	915
504	20241203	122200	193567161	1913	1913	1913	1913	0
505	20241203	122100	193567161	1913	1913	1913	1913	0
506	20241203	122000	193567161	1913	1913	1913	1913	104
507	20241203	121900	193368209	1913	1913	1913	1913	300
508	20241203	121800	192794309	1909	1913	1913	1909	502
509	20241203	121700	191835983	1908	1908	1908	1908	0
510	20241203	121600	191835983	1908	1908	1908	1908	0
511	20241203	121500	191835983	1908	1908	1908	1908	2
512	20241203	121400	191832167	1908	1908	1908	1908	0
513	20241203	121300	191832167	1908	1908	1908	1908	707
514	20241203	121200	190483211	1908	1908	1908	1908	0
515	20241203	121100	190483211	1908	1908	1908	1908	0
516	20241203	121000	190483211	1908	1908	1908	1908	100
517	20241203	120900	190292411	1908	1908	1908	1908	1
518	20241203	120800	190290503	1908	1913	1913	1908	876
519	20241203	120700	188615095	1913	1913	1913	1913	0
520	20241203	120600	188615095	1913	1913	1913	1913	0
521	20241203	120500	188615095	1913	1913	1913	1913	0
522	20241203	120400	188615095	1913	1913	1913	1913	0
523	20241203	120300	188615095	1913	1913	1913	1913	589
524	20241203	120200	187488338	1912	1912	1912	1912	0
525	20241203	120100	187488338	1912	1912	1912	1912	55
526	20241203	120000	187383178	1913	1912	1913	1912	1448
527	20241203	115900	184613802	1912	1912	1912	1912	0
528	20241203	115800	184613802	1912	1912	1912	1912	0
529	20241203	115700	184613802	1912	1912	1912	1912	1925
530	20241203	115600	180933202	1909	1909	1909	1909	441
531	20241203	115500	180091333	1909	1909	1909	1909	0
532	20241203	115400	180091333	1909	1909	1909	1909	0
533	20241203	115300	180091333	1909	1909	1909	1909	6846
534	20241203	115200	167022319	1909	1909	1909	1909	1
535	20241203	115100	167020410	1901	1901	1901	1901	0
536	20241203	115000	167020410	1901	1901	1901	1901	0
537	20241203	114900	167020410	1901	1901	1901	1901	1
538	20241203	114800	167018509	1908	1908	1908	1908	238
539	20241203	114700	166564405	1908	1908	1908	1908	310
540	20241203	114600	165972925	1908	1908	1909	1908	14
541	20241203	114500	165946212	1909	1909	1909	1909	1
542	20241203	114400	165944303	1909	1909	1909	1909	3400
543	20241203	114300	159453703	1909	1909	1909	1909	0
544	20241203	114200	159453703	1909	1909	1909	1909	3
545	20241203	114100	159447976	1909	1909	1909	1909	0
546	20241203	114000	159447976	1909	1909	1909	1909	0
547	20241203	113900	159447976	1909	1909	1909	1909	0
548	20241203	113800	159447976	1909	1908	1909	1908	11
549	20241203	113700	159426987	1910	1910	1910	1910	0
550	20241203	113600	159426987	1910	1910	1910	1910	497
551	20241203	113500	158477717	1910	1910	1910	1910	0
552	20241203	113400	158477717	1910	1910	1910	1899	1102
553	20241203	113300	156384997	1900	1900	1901	1900	320
554	20241203	113200	155776988	1900	1903	1903	1900	1318
555	20241203	113100	153272573	1910	1910	1910	1910	1
556	20241203	113000	153270663	1911	1911	1911	1911	0
557	20241203	112900	153270663	1911	1911	1911	1911	0
558	20241203	112800	153270663	1911	1911	1911	1911	0
559	20241203	112700	153270663	1911	1911	1911	1911	9
560	20241203	112600	153253464	1912	1912	1912	1912	37
561	20241203	112500	153182720	1912	1912	1912	1912	1
562	20241203	112400	153180808	1911	1911	1911	1911	4
563	20241203	112300	153173164	1912	1912	1912	1912	0
564	20241203	112200	153173164	1912	1912	1912	1912	0
565	20241203	112100	153173164	1912	1912	1912	1912	2100
566	20241203	112000	149157964	1912	1912	1912	1912	0
567	20241203	111900	149157964	1912	1911	1912	1911	145
568	20241203	111800	148880727	1912	1912	1912	1912	1
569	20241203	111700	148878815	1898	1899	1899	1898	262
570	20241203	111600	148381347	1900	1900	1900	1898	3917
571	20241203	111500	140939203	1912	1903	1912	1901	971
572	20241203	111400	139093126	1910	1910	1910	1910	10
573	20241203	111300	139074026	1910	1903	1910	1903	27
574	20241203	111200	139022498	1912	1912	1912	1912	0
575	20241203	111100	139022498	1912	1912	1912	1912	4
576	20241203	111000	139014850	1913	1913	1913	1913	3
577	20241203	110900	139009111	1903	1913	1913	1903	11
578	20241203	110800	138988078	1913	1913	1913	1913	21
579	20241203	110700	138947905	1914	1912	1914	1912	1400
580	20241203	110600	136270905	1912	1912	1912	1912	0
581	20241203	110500	136270905	1912	1912	1912	1912	200
582	20241203	110400	135888505	1912	1912	1912	1912	0
583	20241203	110300	135888505	1912	1912	1912	1912	0
584	20241203	110200	135888505	1912	1912	1912	1912	0
585	20241203	110100	135888505	1912	1912	1912	1912	0
586	20241203	110000	135888505	1912	1912	1912	1911	6
587	20241203	105900	135877034	1912	1912	1912	1912	0
588	20241203	105800	135877034	1912	1912	1912	1912	0
589	20241203	105700	135877034	1912	1912	1912	1912	0
590	20241203	105600	135877034	1912	1912	1912	1912	0
591	20241203	105500	135877034	1912	1912	1912	1912	10
592	20241203	105400	135857914	1912	1912	1912	1901	9
593	20241203	105300	135840739	1901	1912	1912	1901	404
594	20241203	105200	135072702	1901	1902	1902	1901	200
595	20241203	105100	134692494	1912	1912	1912	1912	0
596	20241203	105000	134692494	1912	1912	1912	1912	12
597	20241203	104900	134669550	1912	1912	1912	1912	0
598	20241203	104800	134669550	1912	1912	1912	1912	50
599	20241203	104700	134573950	1912	1914	1914	1912	532
600	20241203	104600	133556746	1914	1913	1914	1913	73
601	20241203	104500	133417087	1912	1912	1912	1912	0
602	20241203	104400	133417087	1912	1912	1912	1912	0
603	20241203	104300	133417087	1912	1912	1912	1912	0
604	20241203	104200	133417087	1912	1912	1912	1912	0
605	20241203	104100	133417087	1912	1912	1912	1912	50
606	20241203	104000	133321487	1912	1912	1912	1912	50
607	20241203	103900	133225887	1914	1914	1914	1914	0
608	20241203	103800	133225887	1914	1914	1914	1914	0
609	20241203	103700	133225887	1914	1914	1914	1914	121
610	20241203	103600	132994293	1900	1905	1905	1900	2000
611	20241203	103500	129191927	1918	1918	1918	1918	0
612	20241203	103400	129191927	1918	1917	1918	1917	63
613	20241203	103300	129071111	1917	1915	1917	1915	1148
614	20241203	103200	126871671	1903	1903	1903	1903	0
615	20241203	103100	126871671	1903	1903	1903	1903	100
616	20241203	103000	126681371	1915	1915	1915	1915	0
617	20241203	102900	126681371	1915	1911	1915	1911	4249
618	20241203	102800	118555012	1910	1904	1910	1904	2047
619	20241203	102700	114652286	1900	1900	1900	1900	738
620	20241203	102600	113250086	1900	1900	1900	1900	0
621	20241203	102500	113250086	1900	1904	1904	1900	102
622	20241203	102400	113056278	1904	1904	1904	1904	0
623	20241203	102300	113056278	1904	1904	1904	1904	0
624	20241203	102200	113056278	1904	1904	1904	1904	0
625	20241203	102100	113056278	1904	1904	1904	1904	0
626	20241203	102000	113056278	1904	1897	1904	1893	1523
627	20241203	101900	110170068	1897	1900	1900	1895	210
628	20241203	101800	109772021	1900	1901	1901	1900	95
629	20241203	101700	109591491	1905	1904	1905	1904	71
630	20241203	101600	109456301	1905	1905	1905	1905	0
631	20241203	101500	109456301	1905	1905	1905	1905	0
632	20241203	101400	109456301	1905	1905	1905	1905	0
633	20241203	101300	109456301	1905	1905	1905	1905	0
634	20241203	101200	109456301	1905	1905	1905	1905	0
635	20241203	101100	109456301	1905	1905	1905	1905	0
636	20241203	101000	109456301	1905	1905	1905	1905	0
637	20241203	100900	109456301	1905	1906	1906	1893	55
638	20241203	100800	109351901	1906	1906	1906	1906	66
639	20241203	100700	109226105	1906	1891	1906	1891	41
640	20241203	100600	109148311	1891	1891	1891	1891	93
641	20241203	100500	108972448	1891	1891	1891	1891	5
642	20241203	100400	108962993	1891	1898	1898	1891	1460
643	20241203	100300	106201618	1900	1900	1900	1900	0
644	20241203	100200	106201618	1900	1900	1900	1900	491
645	20241203	100100	105268718	1900	1900	1901	1900	1046
646	20241203	100000	103281306	1900	1900	1900	1900	0
647	20241203	095900	103281306	1900	1905	1905	1900	5725
648	20241203	095800	92393654	1905	1906	1906	1905	101
649	20241203	095700	92201149	1905	1905	1905	1905	1239
650	20241203	095600	89840854	1906	1906	1906	1905	1530
651	20241203	095500	86924969	1906	1907	1907	1906	101
652	20241203	095400	86732363	1907	1907	1915	1906	1258
653	20241203	095300	84333369	1915	1915	1915	1915	0
654	20241203	095200	84333369	1915	1915	1915	1915	5
655	20241203	095100	84323794	1915	1915	1915	1915	0
656	20241203	095000	84323794	1915	1915	1915	1915	10
657	20241203	094900	84304644	1906	1906	1906	1906	560
658	20241203	094800	83237284	1906	1910	1910	1906	1427
659	20241203	094700	80512367	1910	1910	1910	1910	0
660	20241203	094600	80512367	1910	1910	1910	1910	8
661	20241203	094500	80497087	1910	1906	1910	1906	356
662	20241203	094400	79818331	1910	1910	1910	1910	1309
663	20241203	094300	77318141	1910	1910	1910	1910	5
664	20241203	094200	77308591	1906	1915	1915	1906	265
665	20241203	094100	76801134	1915	1915	1915	1915	15
666	20241203	094000	76772409	1915	1915	1915	1915	1
667	20241203	093900	76770494	1915	1915	1915	1915	1
668	20241203	093800	76768579	1906	1909	1909	1906	1002
669	20241203	093700	74858384	1909	1911	1911	1909	6554
670	20241203	093600	62339468	1911	1917	1917	1911	385
671	20241203	093500	61602083	1918	1918	1918	1918	0
672	20241203	093400	61602083	1918	1918	1918	1918	135
673	20241203	093300	61343153	1917	1917	1917	1917	683
674	20241203	093200	60033842	1918	1911	1918	1911	13
675	20241203	093100	60008978	1911	1918	1918	1911	110
676	20241203	093000	59798698	1911	1911	1920	1911	252
677	20241203	092900	59317117	1910	1910	1910	1910	1135
678	20241203	092800	57149267	1910	1910	1910	1910	3
679	20241203	092700	57143537	1910	1911	1911	1910	20
680	20241203	092600	57105335	1920	1921	1921	1920	210
681	20241203	092500	56701935	1921	1912	1921	1912	2168
682	20241203	092400	52546689	1912	1921	1921	1912	915
683	20241203	092300	50796570	1921	1920	1921	1920	613
684	20241203	092200	49619087	1912	1922	1922	1912	3
685	20241203	092100	49613332	1924	1924	1924	1924	362
686	20241203	092000	48916844	1924	1922	1924	1922	536
687	20241203	091900	47886650	1923	1912	1923	1912	2131
688	20241203	091800	43793898	1922	1922	1922	1912	48
689	20241203	091700	43701652	1915	1923	1923	1915	306
690	20241203	091600	43115258	1923	1914	1923	1914	801
691	20241203	091500	41582135	1914	1910	1924	1910	410
692	20241203	091400	40796579	1909	1908	1909	1908	521
693	20241203	091300	39802376	1908	1907	1908	1906	1749
694	20241203	091200	36468724	1907	1908	1908	1907	7
695	20241203	091100	36455373	1908	1908	1908	1908	0
696	20241203	091000	36455373	1908	1908	1908	1908	0
697	20241203	090900	36455373	1908	1907	1908	1907	194
698	20241203	090800	36085266	1906	1904	1906	1904	1307
699	20241203	090700	33595317	1902	1903	1903	1902	133
700	20241203	090600	33342261	1903	1903	1903	1903	501
701	20241203	090500	32388858	1903	1907	1909	1900	1357
702	20241203	090400	29806366	1906	1907	1907	1906	132
703	20241203	090300	29554759	1927	1910	1928	1907	5494
704	20241203	090200	19037955	1900	1907	1909	1900	3030
705	20241203	090100	13269261	1900	1893	1900	1893	3073
706	20241203	090000	7442986	1883	1882	1890	1882	3888