KissMeData/214270/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	204300	230466707	1962	1962	1962	1962	635
3	20241218	204200	230466707	1962	1962	1962	1962	0
4	20241218	204100	230466707	1962	1962	1962	1962	0
5	20241218	204000	230466707	1962	1962	1962	1962	0
6	20241218	203900	230466707	1962	1962	1962	1962	0
7	20241218	203800	230466707	1962	1962	1962	1962	0
8	20241218	203700	230466707	1962	1962	1962	1962	0
9	20241218	203600	230466707	1962	1962	1962	1962	0
10	20241218	203500	230466707	1962	1962	1962	1962	0
11	20241218	203400	230466707	1962	1962	1962	1962	0
12	20241218	203300	230466707	1962	1962	1962	1962	0
13	20241218	203200	230466707	1962	1962	1962	1962	0
14	20241218	203100	230466707	1962	1962	1962	1962	0
15	20241218	203000	230466707	1962	1962	1962	1962	0
16	20241218	202900	230466707	1962	1962	1962	1962	0
17	20241218	202800	230466707	1962	1962	1962	1962	0
18	20241218	202700	230466707	1962	1962	1962	1962	0
19	20241218	202600	230466707	1962	1962	1962	1962	0
20	20241218	202500	230466707	1962	1962	1962	1962	0
21	20241218	202400	230466707	1962	1962	1962	1962	0
22	20241218	202300	230466707	1962	1962	1962	1962	0
23	20241218	202200	230466707	1962	1962	1962	1962	0
24	20241218	202100	230466707	1962	1962	1962	1962	0
25	20241218	202000	230466707	1962	1962	1962	1962	0
26	20241218	201900	230466707	1962	1962	1962	1962	0
27	20241218	201800	230466707	1962	1962	1962	1962	0
28	20241218	201700	230466707	1962	1962	1962	1962	0
29	20241218	201600	230466707	1962	1962	1962	1962	0
30	20241218	201500	230466707	1962	1962	1962	1962	0
31	20241218	201400	230466707	1962	1962	1962	1962	0
32	20241218	201300	230466707	1962	1962	1962	1962	635
33	20241218	201200	230466707	1962	1962	1962	1962	0
34	20241218	201100	230466707	1962	1962	1962	1962	0
35	20241218	201000	230466707	1962	1962	1962	1962	0
36	20241218	200900	230466707	1962	1962	1962	1962	0
37	20241218	200800	230466707	1962	1962	1962	1962	0
38	20241218	200700	230466707	1962	1962	1962	1962	0
39	20241218	200600	230466707	1962	1962	1962	1962	0
40	20241218	200500	230466707	1962	1962	1962	1962	0
41	20241218	200400	230466707	1962	1962	1962	1962	0
42	20241218	200300	230466707	1962	1962	1962	1962	0
43	20241218	200200	230466707	1962	1962	1962	1962	0
44	20241218	200100	230466707	1962	1962	1962	1962	0
45	20241218	200000	230466707	1962	1962	1962	1962	0
46	20241218	195900	230466707	1962	1962	1962	1962	0
47	20241218	195800	230466707	1962	1962	1962	1962	0
48	20241218	195700	230466707	1962	1962	1962	1962	0
49	20241218	195600	230466707	1962	1962	1962	1962	0
50	20241218	195500	230466707	1962	1962	1962	1962	0
51	20241218	195400	230466707	1962	1962	1962	1962	0
52	20241218	195300	230466707	1962	1962	1962	1962	0
53	20241218	195200	230466707	1962	1962	1962	1962	0
54	20241218	195100	230466707	1962	1962	1962	1962	0
55	20241218	195000	230466707	1962	1962	1962	1962	0
56	20241218	194900	230466707	1962	1962	1962	1962	0
57	20241218	194800	230466707	1962	1962	1962	1962	0
58	20241218	194700	230466707	1962	1962	1962	1962	0
59	20241218	194600	230466707	1962	1962	1962	1962	0
60	20241218	194500	230466707	1962	1962	1962	1962	0
61	20241218	194400	230466707	1962	1962	1962	1962	0
62	20241218	194300	230466707	1962	1962	1962	1962	635
63	20241218	194200	230466707	1962	1962	1962	1962	0
64	20241218	194100	230466707	1962	1962	1962	1962	0
65	20241218	194000	230466707	1962	1962	1962	1962	0
66	20241218	193900	230466707	1962	1962	1962	1962	0
67	20241218	193800	230466707	1962	1962	1962	1962	0
68	20241218	193700	230466707	1962	1962	1962	1962	0
69	20241218	193600	230466707	1962	1962	1962	1962	0
70	20241218	193500	230466707	1962	1962	1962	1962	0
71	20241218	193400	230466707	1962	1962	1962	1962	0
72	20241218	193300	230466707	1962	1962	1962	1962	0
73	20241218	193200	230466707	1962	1962	1962	1962	0
74	20241218	193100	230466707	1962	1962	1962	1962	0
75	20241218	193000	230466707	1962	1962	1962	1962	0
76	20241218	192900	230466707	1962	1962	1962	1962	0
77	20241218	192800	230466707	1962	1962	1962	1962	0
78	20241218	192700	230466707	1962	1962	1962	1962	0
79	20241218	192600	230466707	1962	1962	1962	1962	0
80	20241218	192500	230466707	1962	1962	1962	1962	0
81	20241218	192400	230466707	1962	1962	1962	1962	0
82	20241218	192300	230466707	1962	1962	1962	1962	0
83	20241218	192200	230466707	1962	1962	1962	1962	0
84	20241218	192100	230466707	1962	1962	1962	1962	0
85	20241218	192000	230466707	1962	1962	1962	1962	0
86	20241218	191900	230466707	1962	1962	1962	1962	0
87	20241218	191800	230466707	1962	1962	1962	1962	0
88	20241218	191700	230466707	1962	1962	1962	1962	0
89	20241218	191600	230466707	1962	1962	1962	1962	0
90	20241218	191500	230466707	1962	1962	1962	1962	0
91	20241218	191400	230466707	1962	1962	1962	1962	0
92	20241218	191300	230466707	1962	1962	1962	1962	635
93	20241218	191200	230466707	1962	1962	1962	1962	0
94	20241218	191100	230466707	1962	1962	1962	1962	0
95	20241218	191000	230466707	1962	1962	1962	1962	0
96	20241218	190900	230466707	1962	1962	1962	1962	0
97	20241218	190800	230466707	1962	1962	1962	1962	0
98	20241218	190700	230466707	1962	1962	1962	1962	0
99	20241218	190600	230466707	1962	1962	1962	1962	0
100	20241218	190500	230466707	1962	1962	1962	1962	0
101	20241218	190400	230466707	1962	1962	1962	1962	0
102	20241218	190300	230466707	1962	1962	1962	1962	0
103	20241218	190200	230466707	1962	1962	1962	1962	0
104	20241218	190100	230466707	1962	1962	1962	1962	0
105	20241218	190000	230466707	1962	1962	1962	1962	0
106	20241218	185900	230466707	1962	1962	1962	1962	0
107	20241218	185800	230466707	1962	1962	1962	1962	0
108	20241218	185700	230466707	1962	1962	1962	1962	0
109	20241218	185600	230466707	1962	1962	1962	1962	0
110	20241218	185500	230466707	1962	1962	1962	1962	0
111	20241218	185400	230466707	1962	1962	1962	1962	0
112	20241218	185300	230466707	1962	1962	1962	1962	0
113	20241218	185200	230466707	1962	1962	1962	1962	0
114	20241218	185100	230466707	1962	1962	1962	1962	0
115	20241218	185000	230466707	1962	1962	1962	1962	0
116	20241218	184900	230466707	1962	1962	1962	1962	0
117	20241218	184800	230466707	1962	1962	1962	1962	0
118	20241218	184700	230466707	1962	1962	1962	1962	0
119	20241218	184600	230466707	1962	1962	1962	1962	0
120	20241218	184500	230466707	1962	1962	1962	1962	0
121	20241218	184400	230466707	1962	1962	1962	1962	0
122	20241218	184300	230466707	1962	1962	1962	1962	635
123	20241218	184200	230466707	1962	1962	1962	1962	0
124	20241218	184100	230466707	1962	1962	1962	1962	0
125	20241218	184000	230466707	1962	1962	1962	1962	0
126	20241218	183900	230466707	1962	1962	1962	1962	0
127	20241218	183800	230466707	1962	1962	1962	1962	0
128	20241218	183700	230466707	1962	1962	1962	1962	0
129	20241218	183600	230466707	1962	1962	1962	1962	0
130	20241218	183500	230466707	1962	1962	1962	1962	0
131	20241218	183400	230466707	1962	1962	1962	1962	0
132	20241218	183300	230466707	1962	1962	1962	1962	0
133	20241218	183200	230466707	1962	1962	1962	1962	0
134	20241218	183100	230466707	1962	1962	1962	1962	0
135	20241218	183000	230466707	1962	1962	1962	1962	0
136	20241218	182900	230466707	1962	1962	1962	1962	0
137	20241218	182800	230466707	1962	1962	1962	1962	0
138	20241218	182700	230466707	1962	1962	1962	1962	0
139	20241218	182600	230466707	1962	1962	1962	1962	0
140	20241218	182500	230466707	1962	1962	1962	1962	0
141	20241218	182400	230466707	1962	1962	1962	1962	0
142	20241218	182300	230466707	1962	1962	1962	1962	0
143	20241218	182200	230466707	1962	1962	1962	1962	0
144	20241218	182100	230466707	1962	1962	1962	1962	0
145	20241218	182000	230466707	1962	1962	1962	1962	0
146	20241218	181900	230466707	1962	1962	1962	1962	0
147	20241218	181800	230466707	1962	1962	1962	1962	0
148	20241218	181700	230466707	1962	1962	1962	1962	0
149	20241218	181600	230466707	1962	1962	1962	1962	0
150	20241218	181500	230466707	1962	1962	1962	1962	0
151	20241218	181400	230466707	1962	1962	1962	1962	0
152	20241218	181300	230466707	1962	1962	1962	1962	635
153	20241218	181200	230466707	1962	1962	1962	1962	0
154	20241218	181100	230466707	1962	1962	1962	1962	0
155	20241218	181000	230466707	1962	1962	1962	1962	0
156	20241218	180900	230466707	1962	1962	1962	1962	0
157	20241218	180800	230466707	1962	1962	1962	1962	0
158	20241218	180700	230466707	1962	1962	1962	1962	0
159	20241218	180600	230466707	1962	1962	1962	1962	0
160	20241218	180500	230466707	1962	1962	1962	1962	0
161	20241218	180400	230466707	1962	1962	1962	1962	0
162	20241218	180300	230466707	1962	1962	1962	1962	0
163	20241218	180200	230466707	1962	1962	1962	1962	0
164	20241218	180100	230466707	1962	1962	1962	1962	0
165	20241218	180000	230466707	1962	1962	1962	1962	0
166	20241218	175900	230466707	1962	1962	1962	1962	0
167	20241218	175800	230466707	1962	1962	1962	1962	0
168	20241218	175700	230466707	1962	1962	1962	1962	0
169	20241218	175600	230466707	1962	1962	1962	1962	0
170	20241218	175500	230466707	1962	1962	1962	1962	0
171	20241218	175400	230466707	1962	1962	1962	1962	0
172	20241218	175300	230466707	1962	1962	1962	1962	0
173	20241218	175200	230466707	1962	1962	1962	1962	0
174	20241218	175100	230466707	1962	1962	1962	1962	0
175	20241218	175000	230466707	1962	1962	1962	1962	0
176	20241218	174900	230466707	1962	1962	1962	1962	0
177	20241218	174800	230466707	1962	1962	1962	1962	0
178	20241218	174700	230466707	1962	1962	1962	1962	0
179	20241218	174600	230466707	1962	1962	1962	1962	0
180	20241218	174500	230466707	1962	1962	1962	1962	0
181	20241218	174400	230466707	1962	1962	1962	1962	0
182	20241218	174300	230466707	1962	1962	1962	1962	635
183	20241218	174200	230466707	1962	1962	1962	1962	0
184	20241218	174100	230466707	1962	1962	1962	1962	0
185	20241218	174000	230466707	1962	1962	1962	1962	0
186	20241218	173900	230466707	1962	1962	1962	1962	0
187	20241218	173800	230466707	1962	1962	1962	1962	0
188	20241218	173700	230466707	1962	1962	1962	1962	0
189	20241218	173600	230466707	1962	1962	1962	1962	0
190	20241218	173500	230466707	1962	1962	1962	1962	0
191	20241218	173400	230466707	1962	1962	1962	1962	0
192	20241218	173300	230466707	1962	1962	1962	1962	0
193	20241218	173200	230466707	1962	1962	1962	1962	0
194	20241218	173100	230466707	1962	1962	1962	1962	0
195	20241218	173000	230466707	1962	1962	1962	1962	0
196	20241218	172900	230466707	1962	1962	1962	1962	0
197	20241218	172800	230466707	1962	1962	1962	1962	0
198	20241218	172700	230466707	1962	1962	1962	1962	0
199	20241218	172600	230466707	1962	1962	1962	1962	0
200	20241218	172500	230466707	1962	1962	1962	1962	0
201	20241218	172400	230466707	1962	1962	1962	1962	0
202	20241218	172300	230466707	1962	1962	1962	1962	0
203	20241218	172200	230466707	1962	1962	1962	1962	0
204	20241218	172100	230466707	1962	1962	1962	1962	0
205	20241218	172000	230466707	1962	1962	1962	1962	0
206	20241218	171900	230466707	1962	1962	1962	1962	0
207	20241218	171800	230466707	1962	1962	1962	1962	0
208	20241218	171700	230466707	1962	1962	1962	1962	0
209	20241218	171600	230466707	1962	1962	1962	1962	0
210	20241218	171500	230466707	1962	1962	1962	1962	0
211	20241218	171400	230466707	1962	1962	1962	1962	0
212	20241218	171300	230466707	1962	1962	1962	1962	635
213	20241218	171200	230466707	1962	1962	1962	1962	0
214	20241218	171100	230466707	1962	1962	1962	1962	0
215	20241218	171000	230466707	1962	1962	1962	1962	0
216	20241218	170900	230466707	1962	1962	1962	1962	0
217	20241218	170800	230466707	1962	1962	1962	1962	0
218	20241218	170700	230466707	1962	1962	1962	1962	0
219	20241218	170600	230466707	1962	1962	1962	1962	0
220	20241218	170500	230466707	1962	1962	1962	1962	0
221	20241218	170400	230466707	1962	1962	1962	1962	0
222	20241218	170300	230466707	1962	1962	1962	1962	0
223	20241218	170200	230466707	1962	1962	1962	1962	0
224	20241218	170100	230466707	1962	1962	1962	1962	0
225	20241218	170000	230466707	1962	1962	1962	1962	0
226	20241218	165900	230466707	1962	1962	1962	1962	0
227	20241218	165800	230466707	1962	1962	1962	1962	0
228	20241218	165700	230466707	1962	1962	1962	1962	0
229	20241218	165600	230466707	1962	1962	1962	1962	0
230	20241218	165500	230466707	1962	1962	1962	1962	0
231	20241218	165400	230466707	1962	1962	1962	1962	0
232	20241218	165300	230466707	1962	1962	1962	1962	0
233	20241218	165200	230466707	1962	1962	1962	1962	0
234	20241218	165100	230466707	1962	1962	1962	1962	0
235	20241218	165000	230466707	1962	1962	1962	1962	0
236	20241218	164900	230466707	1962	1962	1962	1962	0
237	20241218	164800	230466707	1962	1962	1962	1962	0
238	20241218	164700	230466707	1962	1962	1962	1962	0
239	20241218	164600	230466707	1962	1962	1962	1962	0
240	20241218	164500	230466707	1962	1962	1962	1962	0
241	20241218	164400	230466707	1962	1962	1962	1962	0
242	20241218	164300	230466707	1962	1962	1962	1962	635
243	20241218	164200	230466707	1962	1962	1962	1962	0
244	20241218	164100	230466707	1962	1962	1962	1962	0
245	20241218	164000	230466707	1962	1962	1962	1962	0
246	20241218	163900	230466707	1962	1962	1962	1962	0
247	20241218	163800	230466707	1962	1962	1962	1962	0
248	20241218	163700	230466707	1962	1962	1962	1962	0
249	20241218	163600	230466707	1962	1962	1962	1962	0
250	20241218	163500	230466707	1962	1962	1962	1962	0
251	20241218	163400	230466707	1962	1962	1962	1962	0
252	20241218	163300	230466707	1962	1962	1962	1962	0
253	20241218	163200	230466707	1962	1962	1962	1962	0
254	20241218	163100	230466707	1962	1962	1962	1962	0
255	20241218	163000	230466707	1962	1962	1962	1962	0
256	20241218	162900	230466707	1962	1962	1962	1962	0
257	20241218	162800	230466707	1962	1962	1962	1962	0
258	20241218	162700	230466707	1962	1962	1962	1962	0
259	20241218	162600	230466707	1962	1962	1962	1962	0
260	20241218	162500	230466707	1962	1962	1962	1962	0
261	20241218	162400	230466707	1962	1962	1962	1962	0
262	20241218	162300	230466707	1962	1962	1962	1962	0
263	20241218	162200	230466707	1962	1962	1962	1962	0
264	20241218	162100	230466707	1962	1962	1962	1962	0
265	20241218	162000	230466707	1962	1962	1962	1962	0
266	20241218	161900	230466707	1962	1962	1962	1962	0
267	20241218	161800	230466707	1962	1962	1962	1962	0
268	20241218	161700	230466707	1962	1962	1962	1962	0
269	20241218	161600	230466707	1962	1962	1962	1962	0
270	20241218	161500	230466707	1962	1962	1962	1962	0
271	20241218	161400	230466707	1962	1962	1962	1962	0
272	20241218	161300	230466707	1962	1962	1962	1962	635
273	20241218	161200	230466707	1962	1962	1962	1962	0
274	20241218	161100	230466707	1962	1962	1962	1962	0
275	20241218	161000	230466707	1962	1962	1962	1962	0
276	20241218	160900	230466707	1962	1962	1962	1962	0
277	20241218	160800	230466707	1962	1962	1962	1962	0
278	20241218	160700	230466707	1962	1962	1962	1962	0
279	20241218	160600	230466707	1962	1962	1962	1962	0
280	20241218	160500	230466707	1962	1962	1962	1962	0
281	20241218	160400	230466707	1962	1962	1962	1962	0
282	20241218	160300	230466707	1962	1962	1962	1962	0
283	20241218	160200	230466707	1962	1962	1962	1962	0
284	20241218	160100	230466707	1962	1962	1962	1962	0
285	20241218	160000	230466707	1962	1962	1962	1962	0
286	20241218	155900	230466707	1962	1962	1962	1962	0
287	20241218	155800	230466707	1962	1962	1962	1962	0
288	20241218	155700	230466707	1962	1962	1962	1962	0
289	20241218	155600	230466707	1962	1962	1962	1962	0
290	20241218	155500	230466707	1962	1962	1962	1962	0
291	20241218	155400	230466707	1962	1962	1962	1962	0
292	20241218	155300	230466707	1962	1962	1962	1962	0
293	20241218	155200	230466707	1962	1962	1962	1962	0
294	20241218	155100	230466707	1962	1962	1962	1962	0
295	20241218	155000	230466707	1962	1962	1962	1962	0
296	20241218	154900	230466707	1962	1962	1962	1962	0
297	20241218	154800	230466707	1962	1962	1962	1962	0
298	20241218	154700	230466707	1962	1962	1962	1962	0
299	20241218	154600	230466707	1962	1962	1962	1962	0
300	20241218	154500	230466707	1962	1962	1962	1962	0
301	20241218	154400	230466707	1962	1962	1962	1962	0
302	20241218	154300	230466707	1962	1962	1962	1962	635
303	20241218	154200	230466707	1962	1962	1962	1962	0
304	20241218	154100	230466707	1962	1962	1962	1962	0
305	20241218	154000	230466707	1962	1962	1962	1962	0
306	20241218	153900	230466707	1962	1962	1962	1962	0
307	20241218	153800	230466707	1962	1962	1962	1962	0
308	20241218	153700	230466707	1962	1962	1962	1962	0
309	20241218	153600	230466707	1962	1962	1962	1962	0
310	20241218	153500	230466707	1962	1962	1962	1962	0
311	20241218	153400	230466707	1962	1962	1962	1962	0
312	20241218	153300	230466707	1962	1962	1962	1962	0
313	20241218	153200	230466707	1962	1962	1962	1962	0
314	20241218	153100	230466707	1962	1962	1962	1962	0
315	20241218	153000	230466707	1962	1962	1962	1962	635
316	20241218	152900	229220837	1962	1962	1962	1962	0
317	20241218	152800	229220837	1962	1962	1962	1962	0
318	20241218	152700	229220837	1962	1962	1962	1962	0
319	20241218	152600	229220837	1962	1962	1962	1962	0
320	20241218	152500	229220837	1962	1962	1962	1962	0
321	20241218	152400	229220837	1962	1962	1962	1962	0
322	20241218	152300	229220837	1962	1962	1962	1962	0
323	20241218	152200	229220837	1962	1962	1962	1962	0
324	20241218	152100	229220837	1962	1962	1962	1962	0
325	20241218	152000	229220837	1962	1962	1962	1962	0
326	20241218	151900	229220837	1962	1961	1962	1960	323
327	20241218	151800	228587284	1960	1965	1965	1960	4725
328	20241218	151700	219308934	1965	1965	1965	1965	512
329	20241218	151600	218302854	1965	1965	1965	1964	36
330	20241218	151500	218232130	1965	1965	1965	1965	997
331	20241218	151400	216273025	1965	1961	1965	1961	547
332	20241218	151300	215198299	1965	1965	1965	1965	2663
333	20241218	151200	209965504	1965	1965	1965	1965	0
334	20241218	151100	209965504	1965	1964	1965	1963	203
335	20241218	151000	209566973	1965	1965	1965	1965	287
336	20241218	150900	209003018	1965	1965	1965	1965	65
337	20241218	150800	208875293	1964	1964	1964	1964	879
338	20241218	150700	207148937	1964	1964	1964	1964	0
339	20241218	150600	207148937	1964	1964	1964	1964	0
340	20241218	150500	207148937	1964	1964	1964	1964	344
341	20241218	150400	206473321	1965	1965	1965	1965	5
342	20241218	150300	206463496	1965	1965	1965	1965	0
343	20241218	150200	206463496	1965	1965	1965	1965	0
344	20241218	150100	206463496	1965	1965	1965	1965	416
345	20241218	150000	205646056	1965	1965	1965	1965	10
346	20241218	145900	205626406	1965	1965	1965	1965	11
347	20241218	145800	205604791	1965	1965	1965	1965	279
348	20241218	145700	205056556	1962	1964	1964	1962	25
349	20241218	145600	205007486	1965	1965	1965	1965	0
350	20241218	145500	205007486	1965	1962	1965	1962	164
351	20241218	145400	204685703	1965	1965	1965	1965	0
352	20241218	145300	204685703	1965	1965	1965	1965	460
353	20241218	145200	203781803	1965	1965	1965	1965	1
354	20241218	145100	203779838	1965	1965	1965	1965	0
355	20241218	145000	203779838	1965	1965	1965	1965	0
356	20241218	144900	203779838	1965	1965	1965	1965	644
357	20241218	144800	202514378	1965	1965	1965	1965	0
358	20241218	144700	202514378	1965	1965	1965	1965	164
359	20241218	144600	202192118	1965	1965	1965	1965	0
360	20241218	144500	202192118	1965	1965	1965	1965	0
361	20241218	144400	202192118	1965	1964	1965	1964	305
362	20241218	144300	201593097	1959	1959	1959	1959	0
363	20241218	144200	201593097	1959	1959	1959	1959	0
364	20241218	144100	201593097	1959	1959	1959	1959	28
365	20241218	144000	201538245	1956	1956	1956	1956	8
366	20241218	143900	201522597	1965	1965	1965	1965	421
367	20241218	143800	200695332	1966	1966	1966	1966	0
368	20241218	143700	200695332	1966	1966	1966	1966	0
369	20241218	143600	200695332	1966	1966	1966	1966	0
370	20241218	143500	200695332	1966	1966	1966	1966	0
371	20241218	143400	200695332	1966	1966	1966	1966	0
372	20241218	143300	200695332	1966	1957	1966	1957	1376
373	20241218	143200	197999116	1967	1967	1967	1967	0
374	20241218	143100	197999116	1967	1967	1967	1967	0
375	20241218	143000	197999116	1967	1967	1967	1967	0
376	20241218	142900	197999116	1967	1967	1967	1967	1
377	20241218	142800	197997149	1967	1967	1967	1967	0
378	20241218	142700	197997149	1967	1967	1967	1967	424
379	20241218	142600	197163141	1967	1967	1967	1967	0
380	20241218	142500	197163141	1967	1967	1967	1967	0
381	20241218	142400	197163141	1967	1966	1967	1954	1892
382	20241218	142300	193445577	1967	1967	1967	1967	0
383	20241218	142200	193445577	1967	1967	1967	1967	0
384	20241218	142100	193445577	1967	1967	1967	1967	0
385	20241218	142000	193445577	1967	1967	1967	1967	323
386	20241218	141900	192810236	1967	1967	1967	1967	0
387	20241218	141800	192810236	1967	1966	1967	1966	2
388	20241218	141700	192806303	1967	1967	1967	1967	0
389	20241218	141600	192806303	1967	1967	1967	1967	0
390	20241218	141500	192806303	1967	1967	1967	1967	422
391	20241218	141400	191976229	1961	1961	1961	1961	0
392	20241218	141300	191976229	1961	1961	1961	1961	163
393	20241218	141200	191656586	1961	1961	1961	1961	0
394	20241218	141100	191656586	1961	1961	1961	1961	0
395	20241218	141000	191656586	1961	1961	1961	1961	262
396	20241218	140900	191142804	1961	1961	1961	1961	0
397	20241218	140800	191142804	1961	1961	1961	1961	11
398	20241218	140700	191121233	1958	1958	1958	1958	217
399	20241218	140600	190696347	1958	1958	1958	1958	0
400	20241218	140500	190696347	1958	1958	1958	1958	0
401	20241218	140400	190696347	1958	1958	1958	1958	303
402	20241218	140300	190103073	1958	1958	1958	1958	33
403	20241218	140200	190038459	1958	1960	1960	1953	846
404	20241218	140100	188382555	1960	1961	1961	1960	720
405	20241218	140000	186971075	1960	1961	1961	1960	1107
406	20241218	135900	184800296	1961	1961	1961	1961	73
407	20241218	135800	184657143	1968	1968	1968	1968	2000
408	20241218	135700	180721143	1959	1960	1960	1959	83
409	20241218	135600	180558536	1968	1968	1968	1968	375
410	20241218	135500	179820536	1968	1968	1968	1968	0
411	20241218	135400	179820536	1968	1968	1968	1968	500
412	20241218	135300	178836536	1968	1957	1968	1957	304
413	20241218	135200	178238275	1968	1965	1968	1965	962
414	20241218	135100	176345842	1964	1964	1964	1964	0
415	20241218	135000	176345842	1964	1964	1964	1964	251
416	20241218	134900	175852878	1965	1965	1965	1965	0
417	20241218	134800	175852878	1965	1965	1965	1965	62
418	20241218	134700	175731048	1968	1968	1968	1968	287
419	20241218	134600	175166232	1956	1974	1974	1956	154
420	20241218	134500	174863572	1976	1967	1977	1967	1367
421	20241218	134400	172165490	1968	1952	1968	1952	2186
422	20241218	134300	167889370	1960	1960	1960	1960	11
423	20241218	134200	167867810	1960	1960	1960	1960	1000
424	20241218	134100	165907810	1960	1960	1960	1960	10
425	20241218	134000	165888210	1952	1952	1952	1952	73
426	20241218	133900	165745714	1960	1960	1960	1960	434
427	20241218	133800	164895074	1952	1952	1952	1952	595
428	20241218	133700	163733634	1959	1959	1959	1959	168
429	20241218	133600	163404522	1952	1959	1959	1952	94
430	20241218	133500	163220887	1959	1960	1960	1959	298
431	20241218	133400	162636818	1960	1960	1960	1960	0
432	20241218	133300	162636818	1960	1951	1960	1951	1189
433	20241218	133200	160308079	1958	1958	1958	1958	200
434	20241218	133100	159916479	1948	1943	1948	1943	12789
435	20241218	133000	135016772	1940	1937	1940	1937	200
436	20241218	132900	134629072	1935	1929	1935	1929	3001
437	20241218	132800	128822143	1929	1929	1929	1929	0
438	20241218	132700	128822143	1929	1929	1929	1929	10
439	20241218	132600	128802853	1935	1935	1935	1935	0
440	20241218	132500	128802853	1935	1935	1935	1935	0
441	20241218	132400	128802853	1935	1934	1935	1934	1986
442	20241218	132300	124961443	1930	1930	1930	1930	0
443	20241218	132200	124961443	1930	1930	1930	1930	1615
444	20241218	132100	121844493	1930	1930	1930	1930	500
445	20241218	132000	120879493	1928	1928	1928	1928	0
446	20241218	131900	120879493	1928	1928	1928	1928	1053
447	20241218	131800	118849309	1928	1928	1928	1928	0
448	20241218	131700	118849309	1928	1928	1928	1928	0
449	20241218	131600	118849309	1928	1928	1928	1928	0
450	20241218	131500	118849309	1928	1928	1928	1928	0
451	20241218	131400	118849309	1928	1928	1928	1928	0
452	20241218	131300	118849309	1928	1928	1928	1928	1100
453	20241218	131200	116728509	1928	1928	1928	1928	11
454	20241218	131100	116707301	1930	1930	1930	1930	0
455	20241218	131000	116707301	1930	1931	1931	1930	2026
456	20241218	130900	112796321	1931	1931	1931	1931	1
457	20241218	130800	112794390	1931	1931	1931	1931	485
458	20241218	130700	111857855	1934	1934	1934	1934	305
459	20241218	130600	111267985	1934	1934	1934	1934	0
460	20241218	130500	111267985	1934	1934	1934	1934	1944
461	20241218	130400	107508289	1930	1930	1930	1930	453
462	20241218	130300	106633999	1931	1931	1933	1931	1146
463	20241218	130200	104420993	1931	1932	1932	1931	878
464	20241218	130100	102725360	1933	1933	1933	1933	0
465	20241218	130000	102725360	1933	1933	1933	1933	258
466	20241218	125900	102226646	1934	1934	1934	1934	0
467	20241218	125800	102226646	1934	1934	1934	1934	0
468	20241218	125700	102226646	1934	1934	1934	1934	0
469	20241218	125600	102226646	1934	1934	1934	1934	0
470	20241218	125500	102226646	1934	1934	1934	1934	200
471	20241218	125400	101839846	1934	1934	1934	1934	4
472	20241218	125300	101832110	1934	1934	1934	1934	0
473	20241218	125200	101832110	1934	1934	1934	1934	0
474	20241218	125100	101832110	1934	1934	1934	1934	0
475	20241218	125000	101832110	1934	1934	1934	1934	501
476	20241218	124900	100863176	1931	1931	1931	1931	0
477	20241218	124800	100863176	1931	1931	1931	1931	0
478	20241218	124700	100863176	1931	1931	1931	1931	0
479	20241218	124600	100863176	1931	1931	1931	1931	0
480	20241218	124500	100863176	1931	1931	1931	1931	0
481	20241218	124400	100863176	1931	1931	1931	1931	0
482	20241218	124300	100863176	1931	1931	1931	1931	0
483	20241218	124200	100863176	1931	1931	1931	1931	0
484	20241218	124100	100863176	1931	1931	1931	1931	0
485	20241218	124000	100863176	1931	1931	1931	1931	0
486	20241218	123900	100863176	1931	1931	1931	1931	0
487	20241218	123800	100863176	1931	1931	1931	1931	0
488	20241218	123700	100863176	1931	1931	1931	1931	0
489	20241218	123600	100863176	1931	1931	1931	1931	0
490	20241218	123500	100863176	1931	1931	1931	1931	0
491	20241218	123400	100863176	1931	1931	1931	1931	0
492	20241218	123300	100863176	1931	1934	1934	1930	3919
493	20241218	123200	93292035	1934	1934	1934	1934	0
494	20241218	123100	93292035	1934	1934	1934	1934	0
495	20241218	123000	93292035	1934	1934	1934	1934	0
496	20241218	122900	93292035	1934	1934	1934	1934	400
497	20241218	122800	92518435	1935	1935	1935	1935	5
498	20241218	122700	92508760	1935	1935	1935	1935	139
499	20241218	122600	92239795	1935	1937	1937	1935	666
500	20241218	122500	90950858	1937	1937	1937	1937	0
501	20241218	122400	90950858	1937	1937	1937	1937	0
502	20241218	122300	90950858	1937	1937	1937	1937	52
503	20241218	122200	90850134	1940	1940	1940	1940	260
504	20241218	122100	90345734	1940	1940	1940	1940	0
505	20241218	122000	90345734	1940	1940	1940	1940	0
506	20241218	121900	90345734	1940	1940	1940	1940	40
507	20241218	121800	90268134	1943	1940	1943	1940	608
508	20241218	121700	89088290	1943	1943	1943	1943	8
509	20241218	121600	89072746	1943	1943	1943	1943	0
510	20241218	121500	89072746	1943	1943	1943	1943	0
511	20241218	121400	89072746	1943	1943	1943	1943	0
512	20241218	121300	89072746	1943	1943	1943	1943	0
513	20241218	121200	89072746	1943	1943	1943	1943	0
514	20241218	121100	89072746	1943	1943	1943	1943	0
515	20241218	121000	89072746	1943	1943	1943	1943	0
516	20241218	120900	89072746	1943	1942	1943	1942	2
517	20241218	120800	89068861	1943	1943	1943	1943	1
518	20241218	120700	89066918	1943	1943	1943	1943	0
519	20241218	120600	89066918	1943	1943	1943	1943	5
520	20241218	120500	89057203	1936	1936	1936	1936	0
521	20241218	120400	89057203	1936	1936	1936	1936	2
522	20241218	120300	89053331	1944	1944	1944	1944	0
523	20241218	120200	89053331	1944	1944	1944	1944	0
524	20241218	120100	89053331	1944	1944	1944	1944	0
525	20241218	120000	89053331	1944	1944	1944	1944	800
526	20241218	115900	87498131	1944	1944	1944	1944	0
527	20241218	115800	87498131	1944	1944	1944	1944	0
528	20241218	115700	87498131	1944	1944	1944	1944	0
529	20241218	115600	87498131	1944	1944	1944	1944	0
530	20241218	115500	87498131	1944	1944	1944	1944	0
531	20241218	115400	87498131	1944	1944	1944	1944	0
532	20241218	115300	87498131	1944	1944	1944	1944	0
533	20241218	115200	87498131	1944	1944	1944	1944	0
534	20241218	115100	87498131	1944	1944	1944	1944	0
535	20241218	115000	87498131	1944	1944	1944	1944	0
536	20241218	114900	87498131	1944	1934	1944	1934	2
537	20241218	114800	87494253	1935	1935	1935	1935	0
538	20241218	114700	87494253	1935	1935	1935	1935	319
539	20241218	114600	86876988	1946	1946	1946	1946	0
540	20241218	114500	86876988	1946	1946	1946	1946	0
541	20241218	114400	86876988	1946	1946	1946	1946	0
542	20241218	114300	86876988	1946	1946	1946	1946	0
543	20241218	114200	86876988	1946	1946	1946	1946	0
544	20241218	114100	86876988	1946	1946	1946	1946	0
545	20241218	114000	86876988	1946	1946	1946	1946	0
546	20241218	113900	86876988	1946	1946	1946	1946	20
547	20241218	113800	86838068	1946	1946	1946	1946	0
548	20241218	113700	86838068	1946	1946	1946	1946	0
549	20241218	113600	86838068	1946	1946	1946	1946	0
550	20241218	113500	86838068	1946	1946	1946	1946	0
551	20241218	113400	86838068	1946	1936	1946	1935	266
552	20241218	113300	86321308	1936	1936	1936	1936	37
553	20241218	113200	86249676	1936	1936	1936	1936	1
554	20241218	113100	86247740	1936	1946	1946	1936	8
555	20241218	113000	86232242	1935	1935	1935	1935	0
556	20241218	112900	86232242	1935	1935	1935	1935	0
557	20241218	112800	86232242	1935	1935	1935	1935	0
558	20241218	112700	86232242	1935	1935	1935	1935	427
559	20241218	112600	85405997	1946	1946	1946	1946	0
560	20241218	112500	85405997	1946	1946	1946	1946	59
561	20241218	112400	85291183	1935	1935	1935	1935	17
562	20241218	112300	85258288	1937	1937	1937	1937	0
563	20241218	112200	85258288	1937	1937	1937	1937	279
564	20241218	112100	84717865	1938	1938	1938	1938	45
565	20241218	112000	84630655	1947	1947	1947	1947	1000
566	20241218	111900	82683655	1947	1947	1947	1947	0
567	20241218	111800	82683655	1947	1947	1947	1947	0
568	20241218	111700	82683655	1947	1947	1947	1947	0
569	20241218	111600	82683655	1947	1947	1947	1947	0
570	20241218	111500	82683655	1947	1947	1947	1947	7
571	20241218	111400	82670026	1947	1947	1947	1947	0
572	20241218	111300	82670026	1947	1947	1947	1947	2
573	20241218	111200	82666132	1947	1947	1947	1947	0
574	20241218	111100	82666132	1947	1947	1947	1947	0
575	20241218	111000	82666132	1947	1947	1947	1947	0
576	20241218	110900	82666132	1947	1947	1947	1947	2
577	20241218	110800	82662238	1947	1947	1947	1947	1
578	20241218	110700	82660291	1934	1934	1934	1934	0
579	20241218	110600	82660291	1934	1934	1934	1934	267
580	20241218	110500	82143913	1934	1934	1934	1934	0
581	20241218	110400	82143913	1934	1934	1934	1934	0
582	20241218	110300	82143913	1934	1934	1934	1934	50
583	20241218	110200	82047213	1934	1934	1934	1934	0
584	20241218	110100	82047213	1934	1934	1934	1934	0
585	20241218	110000	82047213	1934	1933	1934	1933	1035
586	20241218	105900	80045596	1933	1933	1933	1933	200
587	20241218	105800	79658996	1933	1933	1933	1933	0
588	20241218	105700	79658996	1933	1933	1933	1931	2734
589	20241218	105600	74377243	1933	1933	1933	1933	0
590	20241218	105500	74377243	1933	1933	1933	1933	107
591	20241218	105400	74170412	1934	1934	1934	1934	600
592	20241218	105300	73010012	1934	1934	1934	1934	111
593	20241218	105200	72795338	1935	1935	1935	1935	500
594	20241218	105100	71827838	1934	1934	1934	1934	350
595	20241218	105000	71150938	1935	1935	1939	1935	206
596	20241218	104900	70752312	1940	1940	1940	1940	0
597	20241218	104800	70752312	1940	1940	1940	1940	0
598	20241218	104700	70752312	1940	1940	1940	1940	0
599	20241218	104600	70752312	1940	1940	1940	1940	233
600	20241218	104500	70300292	1942	1942	1942	1942	7
601	20241218	104400	70286698	1941	1941	1941	1941	0
602	20241218	104300	70286698	1941	1941	1941	1941	10
603	20241218	104200	70267288	1940	1944	1944	1940	5058
604	20241218	104100	60446570	1944	1946	1946	1944	1463
605	20241218	104000	57601017	1948	1948	1948	1948	0
606	20241218	103900	57601017	1948	1948	1948	1948	0
607	20241218	103800	57601017	1948	1948	1948	1948	0
608	20241218	103700	57601017	1948	1950	1950	1948	139
609	20241218	103600	57330243	1948	1948	1948	1948	155
610	20241218	103500	57028303	1958	1958	1958	1958	0
611	20241218	103400	57028303	1958	1958	1958	1958	1
612	20241218	103300	57026345	1958	1958	1958	1958	1
613	20241218	103200	57024387	1948	1948	1948	1948	73
614	20241218	103100	56882183	1959	1950	1959	1950	31
615	20241218	103000	56821607	1950	1950	1950	1950	0
616	20241218	102900	56821607	1950	1950	1950	1950	0
617	20241218	102800	56821607	1950	1950	1950	1950	1
618	20241218	102700	56819657	1950	1950	1950	1950	20
619	20241218	102600	56780657	1950	1958	1958	1950	478
620	20241218	102500	55848549	1950	1950	1950	1950	0
621	20241218	102400	55848549	1950	1950	1950	1950	715
622	20241218	102300	54454299	1958	1958	1958	1958	0
623	20241218	102200	54454299	1958	1958	1958	1958	1
624	20241218	102100	54452341	1959	1959	1959	1959	0
625	20241218	102000	54452341	1959	1959	1959	1959	0
626	20241218	101900	54452341	1959	1959	1959	1959	5
627	20241218	101800	54442546	1959	1950	1959	1950	92
628	20241218	101700	54262417	1950	1950	1950	1950	0
629	20241218	101600	54262417	1950	1950	1950	1950	0
630	20241218	101500	54262417	1950	1950	1950	1950	0
631	20241218	101400	54262417	1950	1950	1950	1950	0
632	20241218	101300	54262417	1950	1950	1950	1950	0
633	20241218	101200	54262417	1950	1950	1950	1950	0
634	20241218	101100	54262417	1950	1950	1950	1950	879
635	20241218	101000	52548367	1950	1950	1960	1950	1461
636	20241218	100900	49699317	1960	1960	1960	1960	93
637	20241218	100800	49517037	1950	1950	1950	1950	60
638	20241218	100700	49400037	1960	1960	1960	1960	0
639	20241218	100600	49400037	1960	1960	1960	1960	0
640	20241218	100500	49400037	1960	1960	1960	1960	3
641	20241218	100400	49394157	1952	1952	1952	1952	390
642	20241218	100300	48632877	1950	1950	1950	1950	0
643	20241218	100200	48632877	1950	1950	1950	1950	600
644	20241218	100100	47462877	1950	1950	1950	1950	0
645	20241218	100000	47462877	1950	1950	1950	1950	766
646	20241218	095900	45969177	1950	1950	1950	1950	104
647	20241218	095800	45766377	1954	1954	1954	1954	500
648	20241218	095700	44789377	1959	1954	1959	1954	989
649	20241218	095600	42856396	1942	1942	1942	1942	0
650	20241218	095500	42856396	1942	1942	1942	1942	0
651	20241218	095400	42856396	1942	1942	1942	1942	1115
652	20241218	095300	40691066	1942	1942	1942	1942	35
653	20241218	095200	40623096	1942	1942	1942	1942	299
654	20241218	095100	40042438	1942	1942	1942	1942	99
655	20241218	095000	39850180	1943	1943	1943	1943	583
656	20241218	094900	38717411	1943	1947	1947	1943	1400
657	20241218	094800	35996417	1943	1943	1943	1943	0
658	20241218	094700	35996417	1943	1943	1943	1943	0
659	20241218	094600	35996417	1943	1943	1943	1943	0
660	20241218	094500	35996417	1943	1954	1954	1943	5500
661	20241218	094400	25277362	1953	1960	1960	1953	118
662	20241218	094300	25046755	1954	1960	1960	1954	51
663	20241218	094200	24947095	1954	1960	1960	1954	3
664	20241218	094100	24941227	1953	1953	1953	1953	0
665	20241218	094000	24941227	1953	1953	1953	1953	0
666	20241218	093900	24941227	1953	1954	1954	1953	888
667	20241218	093800	23206233	1953	1953	1953	1953	0
668	20241218	093700	23206233	1953	1953	1953	1953	0
669	20241218	093600	23206233	1953	1960	1960	1953	198
670	20241218	093500	22818363	1953	1953	1953	1953	53
671	20241218	093400	22714854	1953	1960	1960	1953	2524
672	20241218	093300	17778482	1953	1953	1953	1953	5
673	20241218	093200	17768717	1953	1953	1953	1953	312
674	20241218	093100	17159381	1953	1960	1960	1953	170
675	20241218	093000	16826363	1953	1953	1953	1953	0
676	20241218	092900	16826363	1953	1953	1953	1953	596
677	20241218	092800	15662375	1960	1960	1960	1960	1
678	20241218	092700	15660415	1955	1955	1955	1955	887
679	20241218	092600	13926330	1960	1960	1960	1960	2
680	20241218	092500	13922410	1955	1955	1955	1955	0
681	20241218	092400	13922410	1955	1955	1955	1955	0
682	20241218	092300	13922410	1955	1955	1955	1955	467
683	20241218	092200	13009425	1960	1960	1960	1960	130
684	20241218	092100	12754625	1960	1960	1960	1960	91
685	20241218	092000	12576265	1956	1956	1956	1956	210
686	20241218	091900	12165505	1959	1960	1960	1959	1951
687	20241218	091800	8341551	1968	1968	1968	1968	0
688	20241218	091700	8341551	1968	1968	1968	1968	133
689	20241218	091600	8079807	1967	1966	1967	1966	215
690	20241218	091500	7656909	1967	1967	1967	1967	6
691	20241218	091400	7645107	1967	1967	1967	1967	1133
692	20241218	091300	5416496	1967	1967	1967	1967	0
693	20241218	091200	5416496	1967	1967	1967	1967	0
694	20241218	091100	5416496	1967	1963	1967	1963	418
695	20241218	091000	4595430	1963	1968	1968	1963	657
696	20241218	090900	3304216	1968	1965	1968	1965	145
697	20241218	090800	3019035	1965	1965	1965	1965	10
698	20241218	090700	2999385	1963	1963	1963	1963	0
699	20241218	090600	2999385	1963	1963	1963	1963	52
700	20241218	090500	2897309	1962	1961	1962	1960	674
701	20241218	090400	1575981	1960	1960	1960	1950	432
702	20241218	090300	731261	1960	1959	1960	1959	121
703	20241218	090200	494221	1959	1959	1959	1959	0
704	20241218	090100	494221	1959	1959	1959	1959	40
705	20241218	090000	415861	1952	1959	1959	1952	213