KissMeData/175250/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203500	484364001	1872	1872	1872	1872	3331
3	20241202	203400	484364001	1872	1872	1872	1872	0
4	20241202	203300	484364001	1872	1872	1872	1872	0
5	20241202	203200	484364001	1872	1872	1872	1872	0
6	20241202	203100	484364001	1872	1872	1872	1872	0
7	20241202	203000	484364001	1872	1872	1872	1872	0
8	20241202	202900	484364001	1872	1872	1872	1872	0
9	20241202	202800	484364001	1872	1872	1872	1872	0
10	20241202	202700	484364001	1872	1872	1872	1872	0
11	20241202	202600	484364001	1872	1872	1872	1872	0
12	20241202	202500	484364001	1872	1872	1872	1872	0
13	20241202	202400	484364001	1872	1872	1872	1872	0
14	20241202	202300	484364001	1872	1872	1872	1872	0
15	20241202	202200	484364001	1872	1872	1872	1872	0
16	20241202	202100	484364001	1872	1872	1872	1872	0
17	20241202	202000	484364001	1872	1872	1872	1872	0
18	20241202	201900	484364001	1872	1872	1872	1872	0
19	20241202	201800	484364001	1872	1872	1872	1872	0
20	20241202	201700	484364001	1872	1872	1872	1872	0
21	20241202	201600	484364001	1872	1872	1872	1872	0
22	20241202	201500	484364001	1872	1872	1872	1872	0
23	20241202	201400	484364001	1872	1872	1872	1872	0
24	20241202	201300	484364001	1872	1872	1872	1872	0
25	20241202	201200	484364001	1872	1872	1872	1872	0
26	20241202	201100	484364001	1872	1872	1872	1872	0
27	20241202	201000	484364001	1872	1872	1872	1872	0
28	20241202	200900	484364001	1872	1872	1872	1872	0
29	20241202	200800	484364001	1872	1872	1872	1872	0
30	20241202	200700	484364001	1872	1872	1872	1872	0
31	20241202	200600	484364001	1872	1872	1872	1872	0
32	20241202	200500	484364001	1872	1872	1872	1872	3331
33	20241202	200400	484364001	1872	1872	1872	1872	0
34	20241202	200300	484364001	1872	1872	1872	1872	0
35	20241202	200200	484364001	1872	1872	1872	1872	0
36	20241202	200100	484364001	1872	1872	1872	1872	0
37	20241202	200000	484364001	1872	1872	1872	1872	0
38	20241202	195900	484364001	1872	1872	1872	1872	0
39	20241202	195800	484364001	1872	1872	1872	1872	0
40	20241202	195700	484364001	1872	1872	1872	1872	0
41	20241202	195600	484364001	1872	1872	1872	1872	0
42	20241202	195500	484364001	1872	1872	1872	1872	0
43	20241202	195400	484364001	1872	1872	1872	1872	0
44	20241202	195300	484364001	1872	1872	1872	1872	0
45	20241202	195200	484364001	1872	1872	1872	1872	0
46	20241202	195100	484364001	1872	1872	1872	1872	0
47	20241202	195000	484364001	1872	1872	1872	1872	0
48	20241202	194900	484364001	1872	1872	1872	1872	0
49	20241202	194800	484364001	1872	1872	1872	1872	0
50	20241202	194700	484364001	1872	1872	1872	1872	0
51	20241202	194600	484364001	1872	1872	1872	1872	0
52	20241202	194500	484364001	1872	1872	1872	1872	0
53	20241202	194400	484364001	1872	1872	1872	1872	0
54	20241202	194300	484364001	1872	1872	1872	1872	0
55	20241202	194200	484364001	1872	1872	1872	1872	0
56	20241202	194100	484364001	1872	1872	1872	1872	0
57	20241202	194000	484364001	1872	1872	1872	1872	0
58	20241202	193900	484364001	1872	1872	1872	1872	0
59	20241202	193800	484364001	1872	1872	1872	1872	0
60	20241202	193700	484364001	1872	1872	1872	1872	0
61	20241202	193600	484364001	1872	1872	1872	1872	0
62	20241202	193500	484364001	1872	1872	1872	1872	3331
63	20241202	193400	484364001	1872	1872	1872	1872	0
64	20241202	193300	484364001	1872	1872	1872	1872	0
65	20241202	193200	484364001	1872	1872	1872	1872	0
66	20241202	193100	484364001	1872	1872	1872	1872	0
67	20241202	193000	484364001	1872	1872	1872	1872	0
68	20241202	192900	484364001	1872	1872	1872	1872	0
69	20241202	192800	484364001	1872	1872	1872	1872	0
70	20241202	192700	484364001	1872	1872	1872	1872	0
71	20241202	192600	484364001	1872	1872	1872	1872	0
72	20241202	192500	484364001	1872	1872	1872	1872	0
73	20241202	192400	484364001	1872	1872	1872	1872	0
74	20241202	192300	484364001	1872	1872	1872	1872	0
75	20241202	192200	484364001	1872	1872	1872	1872	0
76	20241202	192100	484364001	1872	1872	1872	1872	0
77	20241202	192000	484364001	1872	1872	1872	1872	0
78	20241202	191900	484364001	1872	1872	1872	1872	0
79	20241202	191800	484364001	1872	1872	1872	1872	0
80	20241202	191700	484364001	1872	1872	1872	1872	0
81	20241202	191600	484364001	1872	1872	1872	1872	0
82	20241202	191500	484364001	1872	1872	1872	1872	0
83	20241202	191400	484364001	1872	1872	1872	1872	0
84	20241202	191300	484364001	1872	1872	1872	1872	0
85	20241202	191200	484364001	1872	1872	1872	1872	0
86	20241202	191100	484364001	1872	1872	1872	1872	0
87	20241202	191000	484364001	1872	1872	1872	1872	0
88	20241202	190900	484364001	1872	1872	1872	1872	0
89	20241202	190800	484364001	1872	1872	1872	1872	0
90	20241202	190700	484364001	1872	1872	1872	1872	0
91	20241202	190600	484364001	1872	1872	1872	1872	0
92	20241202	190500	484364001	1872	1872	1872	1872	3331
93	20241202	190400	484364001	1872	1872	1872	1872	0
94	20241202	190300	484364001	1872	1872	1872	1872	0
95	20241202	190200	484364001	1872	1872	1872	1872	0
96	20241202	190100	484364001	1872	1872	1872	1872	0
97	20241202	190000	484364001	1872	1872	1872	1872	0
98	20241202	185900	484364001	1872	1872	1872	1872	0
99	20241202	185800	484364001	1872	1872	1872	1872	0
100	20241202	185700	484364001	1872	1872	1872	1872	0
101	20241202	185600	484364001	1872	1872	1872	1872	0
102	20241202	185500	484364001	1872	1872	1872	1872	0
103	20241202	185400	484364001	1872	1872	1872	1872	0
104	20241202	185300	484364001	1872	1872	1872	1872	0
105	20241202	185200	484364001	1872	1872	1872	1872	0
106	20241202	185100	484364001	1872	1872	1872	1872	0
107	20241202	185000	484364001	1872	1872	1872	1872	0
108	20241202	184900	484364001	1872	1872	1872	1872	0
109	20241202	184800	484364001	1872	1872	1872	1872	0
110	20241202	184700	484364001	1872	1872	1872	1872	0
111	20241202	184600	484364001	1872	1872	1872	1872	0
112	20241202	184500	484364001	1872	1872	1872	1872	0
113	20241202	184400	484364001	1872	1872	1872	1872	0
114	20241202	184300	484364001	1872	1872	1872	1872	0
115	20241202	184200	484364001	1872	1872	1872	1872	0
116	20241202	184100	484364001	1872	1872	1872	1872	0
117	20241202	184000	484364001	1872	1872	1872	1872	0
118	20241202	183900	484364001	1872	1872	1872	1872	0
119	20241202	183800	484364001	1872	1872	1872	1872	0
120	20241202	183700	484364001	1872	1872	1872	1872	0
121	20241202	183600	484364001	1872	1872	1872	1872	0
122	20241202	183500	484364001	1872	1872	1872	1872	3331
123	20241202	183400	484364001	1872	1872	1872	1872	0
124	20241202	183300	484364001	1872	1872	1872	1872	0
125	20241202	183200	484364001	1872	1872	1872	1872	0
126	20241202	183100	484364001	1872	1872	1872	1872	0
127	20241202	183000	484364001	1872	1872	1872	1872	0
128	20241202	182900	484364001	1872	1872	1872	1872	0
129	20241202	182800	484364001	1872	1872	1872	1872	0
130	20241202	182700	484364001	1872	1872	1872	1872	0
131	20241202	182600	484364001	1872	1872	1872	1872	0
132	20241202	182500	484364001	1872	1872	1872	1872	0
133	20241202	182400	484364001	1872	1872	1872	1872	0
134	20241202	182300	484364001	1872	1872	1872	1872	0
135	20241202	182200	484364001	1872	1872	1872	1872	0
136	20241202	182100	484364001	1872	1872	1872	1872	0
137	20241202	182000	484364001	1872	1872	1872	1872	0
138	20241202	181900	484364001	1872	1872	1872	1872	0
139	20241202	181800	484364001	1872	1872	1872	1872	0
140	20241202	181700	484364001	1872	1872	1872	1872	0
141	20241202	181600	484364001	1872	1872	1872	1872	0
142	20241202	181500	484364001	1872	1872	1872	1872	0
143	20241202	181400	484364001	1872	1872	1872	1872	0
144	20241202	181300	484364001	1872	1872	1872	1872	0
145	20241202	181200	484364001	1872	1872	1872	1872	0
146	20241202	181100	484364001	1872	1872	1872	1872	0
147	20241202	181000	484364001	1872	1872	1872	1872	0
148	20241202	180900	484364001	1872	1872	1872	1872	0
149	20241202	180800	484364001	1872	1872	1872	1872	0
150	20241202	180700	484364001	1872	1872	1872	1872	0
151	20241202	180600	484364001	1872	1872	1872	1872	0
152	20241202	180500	484364001	1872	1872	1872	1872	3331
153	20241202	180400	484364001	1872	1872	1872	1872	0
154	20241202	180300	484364001	1872	1872	1872	1872	0
155	20241202	180200	484364001	1872	1872	1872	1872	0
156	20241202	180100	484364001	1872	1872	1872	1872	0
157	20241202	180000	484364001	1872	1872	1872	1872	0
158	20241202	175900	484364001	1872	1872	1872	1872	0
159	20241202	175800	484364001	1872	1872	1872	1872	0
160	20241202	175700	484364001	1872	1872	1872	1872	0
161	20241202	175600	484364001	1872	1872	1872	1872	0
162	20241202	175500	484364001	1872	1872	1872	1872	0
163	20241202	175400	484364001	1872	1872	1872	1872	0
164	20241202	175300	484364001	1872	1872	1872	1872	0
165	20241202	175200	484364001	1872	1872	1872	1872	0
166	20241202	175100	484364001	1872	1872	1872	1872	0
167	20241202	175000	484364001	1872	1872	1872	1872	0
168	20241202	174900	484364001	1872	1872	1872	1872	0
169	20241202	174800	484364001	1872	1872	1872	1872	0
170	20241202	174700	484364001	1872	1872	1872	1872	0
171	20241202	174600	484364001	1872	1872	1872	1872	0
172	20241202	174500	484364001	1872	1872	1872	1872	0
173	20241202	174400	484364001	1872	1872	1872	1872	0
174	20241202	174300	484364001	1872	1872	1872	1872	0
175	20241202	174200	484364001	1872	1872	1872	1872	0
176	20241202	174100	484364001	1872	1872	1872	1872	0
177	20241202	174000	484364001	1872	1872	1872	1872	0
178	20241202	173900	484364001	1872	1872	1872	1872	0
179	20241202	173800	484364001	1872	1872	1872	1872	0
180	20241202	173700	484364001	1872	1872	1872	1872	0
181	20241202	173600	484364001	1872	1872	1872	1872	0
182	20241202	173500	484364001	1872	1872	1872	1872	3331
183	20241202	173400	484364001	1872	1872	1872	1872	0
184	20241202	173300	484364001	1872	1872	1872	1872	0
185	20241202	173200	484364001	1872	1872	1872	1872	0
186	20241202	173100	484364001	1872	1872	1872	1872	0
187	20241202	173000	484364001	1872	1872	1872	1872	0
188	20241202	172900	484364001	1872	1872	1872	1872	0
189	20241202	172800	484364001	1872	1872	1872	1872	0
190	20241202	172700	484364001	1872	1872	1872	1872	0
191	20241202	172600	484364001	1872	1872	1872	1872	0
192	20241202	172500	484364001	1872	1872	1872	1872	0
193	20241202	172400	484364001	1872	1872	1872	1872	0
194	20241202	172300	484364001	1872	1872	1872	1872	0
195	20241202	172200	484364001	1872	1872	1872	1872	0
196	20241202	172100	484364001	1872	1872	1872	1872	0
197	20241202	172000	484364001	1872	1872	1872	1872	0
198	20241202	171900	484364001	1872	1872	1872	1872	0
199	20241202	171800	484364001	1872	1872	1872	1872	0
200	20241202	171700	484364001	1872	1872	1872	1872	0
201	20241202	171600	484364001	1872	1872	1872	1872	0
202	20241202	171500	484364001	1872	1872	1872	1872	0
203	20241202	171400	484364001	1872	1872	1872	1872	0
204	20241202	171300	484364001	1872	1872	1872	1872	0
205	20241202	171200	484364001	1872	1872	1872	1872	0
206	20241202	171100	484364001	1872	1872	1872	1872	0
207	20241202	171000	484364001	1872	1872	1872	1872	0
208	20241202	170900	484364001	1872	1872	1872	1872	0
209	20241202	170800	484364001	1872	1872	1872	1872	0
210	20241202	170700	484364001	1872	1872	1872	1872	0
211	20241202	170600	484364001	1872	1872	1872	1872	0
212	20241202	170500	484364001	1872	1872	1872	1872	3331
213	20241202	170400	484364001	1872	1872	1872	1872	0
214	20241202	170300	484364001	1872	1872	1872	1872	0
215	20241202	170200	484364001	1872	1872	1872	1872	0
216	20241202	170100	484364001	1872	1872	1872	1872	0
217	20241202	170000	484364001	1872	1872	1872	1872	0
218	20241202	165900	484364001	1872	1872	1872	1872	0
219	20241202	165800	484364001	1872	1872	1872	1872	0
220	20241202	165700	484364001	1872	1872	1872	1872	0
221	20241202	165600	484364001	1872	1872	1872	1872	0
222	20241202	165500	484364001	1872	1872	1872	1872	0
223	20241202	165400	484364001	1872	1872	1872	1872	0
224	20241202	165300	484364001	1872	1872	1872	1872	0
225	20241202	165200	484364001	1872	1872	1872	1872	0
226	20241202	165100	484364001	1872	1872	1872	1872	0
227	20241202	165000	484364001	1872	1872	1872	1872	0
228	20241202	164900	484364001	1872	1872	1872	1872	0
229	20241202	164800	484364001	1872	1872	1872	1872	0
230	20241202	164700	484364001	1872	1872	1872	1872	0
231	20241202	164600	484364001	1872	1872	1872	1872	0
232	20241202	164500	484364001	1872	1872	1872	1872	0
233	20241202	164400	484364001	1872	1872	1872	1872	0
234	20241202	164300	484364001	1872	1872	1872	1872	0
235	20241202	164200	484364001	1872	1872	1872	1872	0
236	20241202	164100	484364001	1872	1872	1872	1872	0
237	20241202	164000	484364001	1872	1872	1872	1872	0
238	20241202	163900	484364001	1872	1872	1872	1872	0
239	20241202	163800	484364001	1872	1872	1872	1872	0
240	20241202	163700	484364001	1872	1872	1872	1872	0
241	20241202	163600	484364001	1872	1872	1872	1872	0
242	20241202	163500	484364001	1872	1872	1872	1872	3331
243	20241202	163400	484364001	1872	1872	1872	1872	0
244	20241202	163300	484364001	1872	1872	1872	1872	0
245	20241202	163200	484364001	1872	1872	1872	1872	0
246	20241202	163100	484364001	1872	1872	1872	1872	0
247	20241202	163000	484364001	1872	1872	1872	1872	0
248	20241202	162900	484364001	1872	1872	1872	1872	0
249	20241202	162800	484364001	1872	1872	1872	1872	0
250	20241202	162700	484364001	1872	1872	1872	1872	0
251	20241202	162600	484364001	1872	1872	1872	1872	0
252	20241202	162500	484364001	1872	1872	1872	1872	0
253	20241202	162400	484364001	1872	1872	1872	1872	0
254	20241202	162300	484364001	1872	1872	1872	1872	0
255	20241202	162200	484364001	1872	1872	1872	1872	0
256	20241202	162100	484364001	1872	1872	1872	1872	0
257	20241202	162000	484364001	1872	1872	1872	1872	0
258	20241202	161900	484364001	1872	1872	1872	1872	0
259	20241202	161800	484364001	1872	1872	1872	1872	0
260	20241202	161700	484364001	1872	1872	1872	1872	0
261	20241202	161600	484364001	1872	1872	1872	1872	0
262	20241202	161500	484364001	1872	1872	1872	1872	0
263	20241202	161400	484364001	1872	1872	1872	1872	0
264	20241202	161300	484364001	1872	1872	1872	1872	0
265	20241202	161200	484364001	1872	1872	1872	1872	0
266	20241202	161100	484364001	1872	1872	1872	1872	0
267	20241202	161000	484364001	1872	1872	1872	1872	0
268	20241202	160900	484364001	1872	1872	1872	1872	0
269	20241202	160800	484364001	1872	1872	1872	1872	0
270	20241202	160700	484364001	1872	1872	1872	1872	0
271	20241202	160600	484364001	1872	1872	1872	1872	0
272	20241202	160500	484364001	1872	1872	1872	1872	3331
273	20241202	160400	484364001	1872	1872	1872	1872	0
274	20241202	160300	484364001	1872	1872	1872	1872	0
275	20241202	160200	484364001	1872	1872	1872	1872	0
276	20241202	160100	484364001	1872	1872	1872	1872	0
277	20241202	160000	484364001	1872	1872	1872	1872	0
278	20241202	155900	484364001	1872	1872	1872	1872	0
279	20241202	155800	484364001	1872	1872	1872	1872	0
280	20241202	155700	484364001	1872	1872	1872	1872	0
281	20241202	155600	484364001	1872	1872	1872	1872	0
282	20241202	155500	484364001	1872	1872	1872	1872	0
283	20241202	155400	484364001	1872	1872	1872	1872	0
284	20241202	155300	484364001	1872	1872	1872	1872	0
285	20241202	155200	484364001	1872	1872	1872	1872	0
286	20241202	155100	484364001	1872	1872	1872	1872	0
287	20241202	155000	484364001	1872	1872	1872	1872	0
288	20241202	154900	484364001	1872	1872	1872	1872	0
289	20241202	154800	484364001	1872	1872	1872	1872	0
290	20241202	154700	484364001	1872	1872	1872	1872	0
291	20241202	154600	484364001	1872	1872	1872	1872	0
292	20241202	154500	484364001	1872	1872	1872	1872	0
293	20241202	154400	484364001	1872	1872	1872	1872	0
294	20241202	154300	484364001	1872	1872	1872	1872	0
295	20241202	154200	484364001	1872	1872	1872	1872	0
296	20241202	154100	484364001	1872	1872	1872	1872	0
297	20241202	154000	484364001	1872	1872	1872	1872	0
298	20241202	153900	484364001	1872	1872	1872	1872	0
299	20241202	153800	484364001	1872	1872	1872	1872	0
300	20241202	153700	484364001	1872	1872	1872	1872	0
301	20241202	153600	484364001	1872	1872	1872	1872	0
302	20241202	153500	484364001	1872	1872	1872	1872	3331
303	20241202	153400	484364001	1872	1872	1872	1872	0
304	20241202	153300	484364001	1872	1872	1872	1872	0
305	20241202	153200	484364001	1872	1872	1872	1872	0
306	20241202	153100	484364001	1872	1872	1872	1872	0
307	20241202	153000	484364001	1872	1872	1872	1872	3331
308	20241202	152900	478128369	1877	1877	1877	1877	0
309	20241202	152800	478128369	1877	1877	1877	1877	0
310	20241202	152700	478128369	1877	1877	1877	1877	0
311	20241202	152600	478128369	1877	1877	1877	1877	0
312	20241202	152500	478128369	1877	1877	1877	1877	0
313	20241202	152400	478128369	1877	1877	1877	1877	0
314	20241202	152300	478128369	1877	1877	1877	1877	0
315	20241202	152200	478128369	1877	1877	1877	1877	0
316	20241202	152100	478128369	1877	1877	1877	1877	0
317	20241202	152000	478128369	1877	1877	1877	1877	0
318	20241202	151900	478128369	1877	1875	1877	1870	7039
319	20241202	151800	464954349	1877	1877	1877	1877	1
320	20241202	151700	464952472	1871	1877	1877	1871	6
321	20241202	151600	464941221	1877	1877	1877	1871	404
322	20241202	151500	464185313	1871	1877	1877	1871	1006
323	20241202	151400	462303039	1877	1877	1877	1877	3
324	20241202	151300	462297408	1877	1871	1877	1870	502
325	20241202	151200	461358552	1870	1872	1872	1870	993
326	20241202	151100	459500894	1877	1877	1877	1877	20
327	20241202	151000	459463354	1871	1872	1872	1871	613
328	20241202	150900	458316099	1871	1879	1879	1871	4998
329	20241202	150800	448962695	1880	1880	1880	1872	507
330	20241202	150700	448013504	1872	1882	1882	1872	5856
331	20241202	150600	437035348	1882	1883	1883	1878	2609
332	20241202	150500	432133343	1883	1883	1883	1883	470
333	20241202	150400	431248333	1883	1883	1883	1883	1
334	20241202	150300	431246450	1883	1883	1883	1883	2000
335	20241202	150200	427480450	1883	1883	1883	1883	0
336	20241202	150100	427480450	1883	1883	1883	1883	0
337	20241202	150000	427480450	1883	1883	1883	1883	0
338	20241202	145900	427480450	1883	1883	1883	1883	111
339	20241202	145800	427271437	1883	1883	1883	1883	14
340	20241202	145700	427245075	1883	1883	1883	1883	126
341	20241202	145600	427007817	1883	1883	1883	1883	10
342	20241202	145500	426988987	1883	1883	1883	1883	35
343	20241202	145400	426923082	1883	1883	1883	1883	638
344	20241202	145300	425721728	1883	1883	1883	1883	613
345	20241202	145200	424567449	1883	1883	1883	1883	54
346	20241202	145100	424465767	1884	1884	1884	1884	0
347	20241202	145000	424465767	1884	1884	1884	1884	1
348	20241202	144900	424463883	1875	1875	1875	1875	0
349	20241202	144800	424463883	1875	1876	1876	1875	2641
350	20241202	144700	419511611	1884	1884	1884	1884	20
351	20241202	144600	419473931	1884	1884	1884	1884	2
352	20241202	144500	419470163	1876	1884	1884	1876	41
353	20241202	144400	419393199	1884	1884	1884	1875	5003
354	20241202	144300	410004804	1879	1879	1879	1879	2972
355	20241202	144200	404420416	1878	1878	1878	1878	1
356	20241202	144100	404418538	1884	1884	1884	1884	2
357	20241202	144000	404414770	1878	1884	1884	1878	5213
358	20241202	143900	394611220	1884	1886	1886	1884	600
359	20241202	143800	393480816	1888	1888	1888	1888	1
360	20241202	143700	393478928	1888	1888	1888	1888	1
361	20241202	143600	393477040	1888	1888	1888	1888	25
362	20241202	143500	393429840	1888	1888	1888	1888	46
363	20241202	143400	393342992	1888	1888	1888	1888	236
364	20241202	143300	392897424	1888	1888	1888	1888	2
365	20241202	143200	392893648	1883	1883	1883	1883	0
366	20241202	143100	392893648	1883	1883	1883	1883	0
367	20241202	143000	392893648	1883	1883	1883	1883	0
368	20241202	142900	392893648	1883	1883	1883	1883	1
369	20241202	142800	392891765	1883	1883	1883	1883	0
370	20241202	142700	392891765	1883	1883	1883	1883	20
371	20241202	142600	392854105	1883	1888	1888	1883	1100
372	20241202	142500	390778041	1883	1883	1883	1883	0
373	20241202	142400	390778041	1883	1883	1883	1883	189
374	20241202	142300	390422154	1888	1888	1888	1888	0
375	20241202	142200	390422154	1888	1889	1889	1888	4873
376	20241202	142100	381218186	1895	1895	1895	1895	0
377	20241202	142000	381218186	1895	1895	1895	1895	0
378	20241202	141900	381218186	1895	1895	1895	1895	2
379	20241202	141800	381214396	1895	1895	1895	1895	0
380	20241202	141700	381214396	1895	1890	1895	1889	418
381	20241202	141600	380424685	1896	1896	1896	1896	0
382	20241202	141500	380424685	1896	1896	1896	1896	0
383	20241202	141400	380424685	1896	1896	1896	1896	0
384	20241202	141300	380424685	1896	1896	1896	1896	0
385	20241202	141200	380424685	1896	1896	1896	1896	0
386	20241202	141100	380424685	1896	1896	1896	1896	0
387	20241202	141000	380424685	1896	1896	1896	1896	1
388	20241202	140900	380422789	1897	1897	1897	1897	0
389	20241202	140800	380422789	1897	1897	1897	1897	0
390	20241202	140700	380422789	1897	1897	1897	1897	27
391	20241202	140600	380371570	1897	1897	1897	1897	2
392	20241202	140500	380367776	1897	1897	1897	1897	1
393	20241202	140400	380365879	1890	1890	1890	1890	1090
394	20241202	140300	378305779	1897	1897	1897	1897	0
395	20241202	140200	378305779	1897	1897	1897	1897	1
396	20241202	140100	378303882	1897	1897	1897	1897	0
397	20241202	140000	378303882	1897	1897	1897	1897	0
398	20241202	135900	378303882	1897	1897	1897	1897	22
399	20241202	135800	378262148	1897	1897	1897	1897	1
400	20241202	135700	378260251	1898	1898	1898	1898	4
401	20241202	135600	378252659	1898	1898	1898	1898	0
402	20241202	135500	378252659	1898	1898	1898	1898	2
403	20241202	135400	378248863	1898	1890	1898	1890	109
404	20241202	135300	378042581	1891	1891	1891	1891	267
405	20241202	135200	377537684	1891	1891	1891	1891	0
406	20241202	135100	377537684	1891	1898	1898	1891	103
407	20241202	135000	377342904	1898	1898	1898	1898	0
408	20241202	134900	377342904	1898	1898	1898	1898	1
409	20241202	134800	377341006	1897	1896	1897	1896	820
410	20241202	134700	375786110	1896	1896	1896	1896	0
411	20241202	134600	375786110	1896	1896	1896	1896	0
412	20241202	134500	375786110	1896	1896	1896	1896	0
413	20241202	134400	375786110	1896	1896	1896	1896	122
414	20241202	134300	375554798	1896	1896	1896	1896	0
415	20241202	134200	375554798	1896	1896	1896	1896	16
416	20241202	134100	375524462	1897	1897	1897	1897	0
417	20241202	134000	375524462	1897	1896	1897	1896	353
418	20241202	133900	374855173	1897	1897	1897	1897	2
419	20241202	133800	374851379	1896	1896	1896	1896	641
420	20241202	133700	373636043	1896	1892	1896	1892	1878
421	20241202	133600	370079189	1892	1889	1892	1889	773
422	20241202	133500	368617572	1877	1877	1877	1877	0
423	20241202	133400	368617572	1877	1877	1877	1877	1
424	20241202	133300	368615695	1876	1876	1876	1876	0
425	20241202	133200	368615695	1876	1884	1884	1876	16008
426	20241202	133100	338521645	1890	1890	1890	1890	1
427	20241202	133000	338519755	1890	1890	1892	1884	1324
428	20241202	132900	336018883	1892	1892	1892	1892	0
429	20241202	132800	336018883	1892	1892	1892	1892	0
430	20241202	132700	336018883	1892	1892	1892	1892	1
431	20241202	132600	336016991	1887	1886	1887	1886	1771
432	20241202	132500	332675875	1886	1886	1886	1886	1
433	20241202	132400	332673989	1885	1884	1885	1884	1098
434	20241202	132300	330604357	1884	1884	1884	1884	102
435	20241202	132200	330412189	1883	1883	1883	1883	0
436	20241202	132100	330412189	1883	1883	1883	1883	670
437	20241202	132000	329150579	1883	1883	1883	1883	1
438	20241202	131900	329148696	1883	1883	1883	1883	0
439	20241202	131800	329148696	1883	1883	1883	1883	100
440	20241202	131700	328960396	1883	1883	1883	1883	1
441	20241202	131600	328958513	1883	1883	1883	1883	44
442	20241202	131500	328875661	1877	1877	1877	1877	0
443	20241202	131400	328875661	1877	1877	1877	1877	200
444	20241202	131300	328500261	1877	1877	1877	1877	0
445	20241202	131200	328500261	1877	1877	1877	1877	50
446	20241202	131100	328406411	1878	1878	1878	1877	1149
447	20241202	131000	326248738	1879	1879	1879	1879	241
448	20241202	130900	325795899	1880	1880	1880	1880	15
449	20241202	130800	325767699	1880	1880	1880	1880	15
450	20241202	130700	325739499	1880	1880	1880	1880	0
451	20241202	130600	325739499	1880	1879	1880	1879	14
452	20241202	130500	325713192	1879	1879	1879	1879	0
453	20241202	130400	325713192	1879	1879	1879	1879	0
454	20241202	130300	325713192	1879	1879	1879	1879	167
455	20241202	130200	325399399	1880	1880	1880	1880	0
456	20241202	130100	325399399	1880	1880	1880	1880	0
457	20241202	130000	325399399	1880	1880	1880	1880	579
458	20241202	125900	324310879	1881	1881	1881	1881	109
459	20241202	125800	324105850	1886	1886	1886	1886	0
460	20241202	125700	324105850	1886	1886	1886	1886	106
461	20241202	125600	323905934	1886	1886	1886	1886	51
462	20241202	125500	323809748	1886	1882	1886	1880	1002
463	20241202	125400	321925554	1886	1886	1886	1886	109
464	20241202	125300	321719980	1881	1881	1881	1881	0
465	20241202	125200	321719980	1881	1881	1881	1881	0
466	20241202	125100	321719980	1881	1881	1881	1881	300
467	20241202	125000	321155680	1881	1882	1882	1881	1029
468	20241202	124900	319220126	1886	1886	1886	1886	0
469	20241202	124800	319220126	1886	1886	1886	1886	0
470	20241202	124700	319220126	1886	1886	1886	1886	6
471	20241202	124600	319208810	1886	1886	1886	1886	50
472	20241202	124500	319114510	1886	1886	1886	1886	0
473	20241202	124400	319114510	1886	1886	1886	1886	1
474	20241202	124300	319112624	1886	1882	1886	1882	131
475	20241202	124200	318866042	1886	1886	1886	1886	300
476	20241202	124100	318300242	1886	1886	1886	1886	250
477	20241202	124000	317828742	1887	1887	1887	1887	0
478	20241202	123900	317828742	1887	1883	1887	1883	77
479	20241202	123800	317683708	1883	1880	1883	1880	265
480	20241202	123700	317185171	1880	1880	1880	1880	1
481	20241202	123600	317183291	1880	1880	1880	1880	1
482	20241202	123500	317181411	1880	1880	1880	1880	0
483	20241202	123400	317181411	1880	1880	1880	1880	0
484	20241202	123300	317181411	1880	1880	1880	1880	401
485	20241202	123200	316427531	1880	1880	1880	1880	2
486	20241202	123100	316423771	1880	1880	1880	1880	181
487	20241202	123000	316083491	1880	1880	1880	1880	0
488	20241202	122900	316083491	1880	1880	1880	1880	300
489	20241202	122800	315519491	1880	1880	1880	1880	1
490	20241202	122700	315517611	1880	1881	1881	1880	516
491	20241202	122600	314547530	1881	1881	1881	1881	6
492	20241202	122500	314536244	1881	1871	1881	1871	90
493	20241202	122400	314367816	1872	1872	1872	1872	234
494	20241202	122300	313929768	1872	1876	1876	1872	4084
495	20241202	122200	306279010	1876	1881	1881	1876	2699
496	20241202	122100	301209605	1880	1881	1881	1880	1482
497	20241202	122000	298422884	1881	1881	1881	1881	0
498	20241202	121900	298422884	1881	1881	1881	1881	10
499	20241202	121800	298404074	1882	1882	1882	1882	0
500	20241202	121700	298404074	1882	1882	1882	1882	1
501	20241202	121600	298402192	1882	1882	1882	1882	0
502	20241202	121500	298402192	1882	1882	1882	1882	16
503	20241202	121400	298372080	1880	1881	1881	1880	6353
504	20241202	121300	286427420	1881	1881	1881	1881	2947
505	20241202	121200	280884113	1882	1882	1882	1882	0
506	20241202	121100	280884113	1882	1882	1882	1882	20
507	20241202	121000	280846473	1882	1882	1882	1882	58
508	20241202	120900	280737317	1882	1883	1883	1882	161
509	20241202	120800	280434155	1883	1883	1883	1882	638
510	20241202	120700	279233433	1883	1883	1883	1882	1049
511	20241202	120600	277259166	1883	1886	1886	1882	1825
512	20241202	120500	273822281	1887	1887	1887	1887	0
513	20241202	120400	273822281	1887	1887	1887	1887	0
514	20241202	120300	273822281	1887	1887	1887	1887	0
515	20241202	120200	273822281	1887	1887	1887	1887	0
516	20241202	120100	273822281	1887	1887	1887	1887	300
517	20241202	120000	273256181	1893	1893	1893	1893	0
518	20241202	115900	273256181	1893	1893	1893	1893	1
519	20241202	115800	273254288	1893	1884	1893	1883	2974
520	20241202	115700	267651265	1884	1884	1884	1884	107
521	20241202	115600	267449677	1894	1886	1894	1884	903
522	20241202	115500	265747553	1894	1894	1894	1894	0
523	20241202	115400	265747553	1894	1894	1894	1894	0
524	20241202	115300	265747553	1894	1891	1894	1890	313
525	20241202	115200	265155978	1891	1891	1891	1891	300
526	20241202	115100	264588678	1894	1894	1894	1894	1
527	20241202	115000	264586784	1891	1891	1891	1891	0
528	20241202	114900	264586784	1891	1892	1892	1891	4
529	20241202	114800	264579218	1890	1890	1890	1890	0
530	20241202	114700	264579218	1890	1890	1890	1890	0
531	20241202	114600	264579218	1890	1890	1890	1890	10
532	20241202	114500	264560318	1890	1890	1890	1890	3
533	20241202	114400	264554648	1893	1893	1893	1893	50
534	20241202	114300	264459998	1893	1893	1893	1893	101
535	20241202	114200	264268805	1893	1892	1893	1892	1150
536	20241202	114100	262091884	1893	1893	1893	1893	0
537	20241202	114000	262091884	1893	1893	1893	1893	0
538	20241202	113900	262091884	1893	1893	1893	1893	0
539	20241202	113800	262091884	1893	1885	1893	1885	1003
540	20241202	113700	260195450	1885	1883	1885	1883	20
541	20241202	113600	260157785	1883	1883	1883	1883	5
542	20241202	113500	260148370	1881	1881	1881	1881	0
543	20241202	113400	260148370	1881	1881	1881	1881	0
544	20241202	113300	260148370	1881	1881	1881	1881	0
545	20241202	113200	260148370	1881	1881	1881	1881	1200
546	20241202	113100	257891170	1881	1881	1881	1880	335
547	20241202	113000	257261043	1881	1881	1881	1881	3635
548	20241202	112900	250423608	1881	1881	1881	1881	0
549	20241202	112800	250423608	1881	1892	1892	1881	21
550	20241202	112700	250383887	1892	1887	1892	1880	16040
551	20241202	112600	220205353	1892	1892	1892	1892	0
552	20241202	112500	220205353	1892	1892	1892	1892	0
553	20241202	112400	220205353	1892	1892	1892	1892	633
554	20241202	112300	219007717	1892	1892	1892	1892	37
555	20241202	112200	218937713	1890	1888	1890	1888	6
556	20241202	112100	218926383	1889	1892	1892	1889	34
557	20241202	112000	218862084	1890	1890	1890	1890	2
558	20241202	111900	218858304	1892	1892	1892	1892	0
559	20241202	111800	218858304	1892	1885	1892	1885	4
560	20241202	111700	218850757	1892	1892	1892	1892	1
561	20241202	111600	218848865	1884	1884	1884	1884	0
562	20241202	111500	218848865	1884	1885	1885	1884	1116
563	20241202	111400	216745285	1885	1885	1885	1885	0
564	20241202	111300	216745285	1885	1888	1888	1885	64
565	20241202	111200	216624633	1885	1890	1890	1885	612
566	20241202	111100	215469831	1890	1890	1890	1890	18
567	20241202	111000	215435811	1891	1891	1891	1891	0
568	20241202	110900	215435811	1891	1891	1891	1891	1
569	20241202	110800	215433920	1892	1892	1892	1892	0
570	20241202	110700	215433920	1892	1891	1892	1891	112
571	20241202	110600	215222020	1891	1891	1891	1890	5410
572	20241202	110500	204997099	1891	1892	1892	1885	3268
573	20241202	110400	198834753	1892	1893	1893	1892	13
574	20241202	110300	198810154	1893	1893	1893	1893	1
575	20241202	110200	198808261	1893	1893	1893	1893	10
576	20241202	110100	198789331	1894	1894	1894	1894	0
577	20241202	110000	198789331	1894	1895	1895	1889	104
578	20241202	105900	198592853	1888	1890	1895	1888	2209
579	20241202	105800	194417835	1896	1896	1896	1896	1
580	20241202	105700	194415939	1896	1897	1897	1891	213
581	20241202	105600	194012300	1897	1897	1897	1897	3
582	20241202	105500	194006609	1897	1890	1897	1890	5
583	20241202	105400	193997145	1897	1898	1898	1897	5
584	20241202	105300	193987658	1898	1894	1898	1890	611
585	20241202	105200	192830409	1894	1894	1894	1894	111
586	20241202	105100	192620175	1894	1894	1894	1894	72
587	20241202	105000	192483807	1894	1894	1894	1894	1
588	20241202	104900	192481913	1883	1883	1883	1883	36
589	20241202	104800	192414125	1883	1883	1883	1883	0
590	20241202	104700	192414125	1883	1883	1883	1883	0
591	20241202	104600	192414125	1883	1885	1885	1883	1601
592	20241202	104500	189399323	1883	1885	1885	1883	2600
593	20241202	104400	184502815	1883	1888	1888	1883	2000
594	20241202	104300	180730964	1888	1890	1890	1888	971
595	20241202	104200	178896796	1897	1897	1897	1897	706
596	20241202	104100	177557514	1900	1900	1900	1900	1
597	20241202	104000	177555614	1888	1890	1890	1888	492
598	20241202	103900	176626143	1900	1900	1900	1900	101
599	20241202	103800	176434243	1904	1899	1904	1899	101
600	20241202	103700	176242439	1898	1898	1899	1898	828
601	20241202	103600	174670368	1898	1898	1898	1898	0
602	20241202	103500	174670368	1898	1898	1898	1898	6
603	20241202	103400	174658980	1896	1889	1896	1889	500
604	20241202	103300	173711974	1889	1900	1900	1889	37
605	20241202	103200	173642059	1902	1902	1902	1902	0
606	20241202	103100	173642059	1902	1902	1902	1902	22
607	20241202	103000	173600215	1902	1902	1902	1902	1
608	20241202	102900	173598313	1887	1887	1887	1887	292
609	20241202	102800	173047309	1884	1885	1885	1884	56
610	20241202	102700	172941800	1883	1883	1883	1883	0
611	20241202	102600	172941800	1883	1883	1883	1883	0
612	20241202	102500	172941800	1883	1884	1884	1881	7365
613	20241202	102400	159072221	1884	1884	1884	1884	600
614	20241202	102300	157941821	1884	1885	1885	1884	999
615	20241202	102200	156058713	1885	1890	1890	1885	3850
616	20241202	102100	148795157	1890	1892	1892	1890	754
617	20241202	102000	147369996	1890	1893	1893	1890	832
618	20241202	101900	145796562	1893	1893	1893	1892	1544
619	20241202	101800	142874427	1893	1900	1900	1893	5673
620	20241202	101700	132122079	1895	1907	1907	1895	608
621	20241202	101600	130968831	1907	1906	1907	1906	1495
622	20241202	101500	128117974	1899	1898	1899	1898	997
623	20241202	101400	126224771	1898	1899	1899	1898	746
624	20241202	101300	124808254	1899	1899	1899	1899	100
625	20241202	101200	124618354	1899	1899	1899	1899	1195
626	20241202	101100	122349049	1900	1900	1900	1900	120
627	20241202	101000	122121049	1907	1907	1907	1907	0
628	20241202	100900	122121049	1907	1907	1907	1907	1
629	20241202	100800	122119142	1907	1905	1908	1899	7349
630	20241202	100700	108152192	1905	1911	1911	1905	2011
631	20241202	100600	104317176	1917	1917	1917	1917	1
632	20241202	100500	104315259	1911	1911	1911	1911	80
633	20241202	100400	104162379	1909	1912	1912	1909	5801
634	20241202	100300	93084195	1917	1917	1917	1917	0
635	20241202	100200	93084195	1917	1916	1917	1912	605
636	20241202	100100	91927118	1917	1917	1917	1917	2
637	20241202	100000	91923284	1915	1913	1915	1912	681
638	20241202	095900	90620644	1915	1913	1915	1913	314
639	20241202	095800	90019460	1917	1917	1917	1917	0
640	20241202	095700	90019460	1917	1917	1917	1917	1
641	20241202	095600	90017543	1917	1916	1917	1916	25
642	20241202	095500	89969641	1916	1916	1916	1916	1
643	20241202	095400	89967725	1913	1913	1914	1913	67
644	20241202	095300	89839542	1917	1917	1917	1917	27
645	20241202	095200	89787783	1917	1918	1918	1917	47
646	20241202	095100	89697645	1918	1923	1923	1910	2860
647	20241202	095000	84233974	1923	1923	1923	1923	3
648	20241202	094900	84228205	1923	1923	1923	1923	2
649	20241202	094800	84224359	1923	1916	1923	1914	288
650	20241202	094700	83670692	1923	1919	1923	1914	16
651	20241202	094600	83640023	1925	1925	1925	1925	0
652	20241202	094500	83640023	1925	1925	1925	1925	1
653	20241202	094400	83638098	1909	1909	1909	1909	0
654	20241202	094300	83638098	1909	1910	1910	1909	1285
655	20241202	094200	81184856	1910	1910	1910	1910	272
656	20241202	094100	80665336	1910	1913	1913	1910	2589
657	20241202	094000	75716165	1913	1913	1913	1913	0
658	20241202	093900	75716165	1913	1922	1922	1913	1248
659	20241202	093800	73317941	1922	1922	1922	1922	1
660	20241202	093700	73316019	1912	1912	1912	1912	1
661	20241202	093600	73314107	1912	1912	1912	1911	228
662	20241202	093500	72878172	1912	1917	1917	1912	3989
663	20241202	093400	65250147	1925	1925	1925	1925	0
664	20241202	093300	65250147	1925	1930	1930	1916	8874
665	20241202	093200	48206715	1931	1936	1938	1931	3244
666	20241202	093100	41938742	1938	1943	1943	1936	2936
667	20241202	093000	36248489	1943	1943	1943	1943	31
668	20241202	092900	36188256	1961	1960	1961	1960	50
669	20241202	092800	36090216	1962	1962	1962	1962	0
670	20241202	092700	36090216	1962	1962	1962	1962	0
671	20241202	092600	36090216	1962	1941	1962	1941	114
672	20241202	092500	35866860	1963	1963	1963	1963	0
673	20241202	092400	35866860	1963	1963	1963	1963	2
674	20241202	092300	35862934	1944	1944	1944	1944	0
675	20241202	092200	35862934	1944	1945	1945	1944	816
676	20241202	092100	34276401	1955	1955	1955	1955	23
677	20241202	092000	34231436	1955	1957	1957	1955	173
678	20241202	091900	33893021	1957	1957	1957	1957	1258
679	20241202	091800	31431115	1957	1957	1964	1957	402
680	20241202	091700	30644394	1964	1945	1964	1945	494
681	20241202	091600	29683526	1965	1965	1965	1965	3
682	20241202	091500	29677631	1965	1945	1965	1945	181
683	20241202	091400	29325566	1945	1964	1967	1945	2582
684	20241202	091300	24264043	1964	1966	1967	1964	518
685	20241202	091200	23245207	1967	1967	1967	1967	0
686	20241202	091100	23245207	1967	1967	1967	1967	0
687	20241202	091000	23245207	1967	1967	1967	1967	0
688	20241202	090900	23245207	1967	1967	1967	1960	105
689	20241202	090800	23038679	1967	1965	1967	1965	901
690	20241202	090700	21267411	1966	1966	1966	1966	10
691	20241202	090600	21247751	1966	1968	1968	1950	143
692	20241202	090500	20967627	1969	1969	1969	1969	41
693	20241202	090400	20886898	1971	1971	1971	1971	0
694	20241202	090300	20886898	1971	1951	1971	1949	6072
695	20241202	090200	9046209	1950	1958	1958	1950	2000
696	20241202	090100	5145997	1958	1951	1958	1951	513
697	20241202	090000	4145050	1950	1951	1951	1950	2125