KissMeData/007110/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	184900	88842653232	1891	1891	1891	1891	297119
3	20241210	184800	88842653232	1891	1891	1891	1891	0
4	20241210	184700	88842653232	1891	1891	1891	1891	0
5	20241210	184600	88842653232	1891	1891	1891	1891	0
6	20241210	184500	88842653232	1891	1891	1891	1891	0
7	20241210	184400	88842653232	1891	1891	1891	1891	0
8	20241210	184300	88842653232	1891	1891	1891	1891	0
9	20241210	184200	88842653232	1891	1891	1891	1891	0
10	20241210	184100	88842653232	1891	1891	1891	1891	0
11	20241210	184000	88842653232	1891	1891	1891	1891	0
12	20241210	183900	88842653232	1891	1891	1891	1891	0
13	20241210	183800	88842653232	1891	1891	1891	1891	0
14	20241210	183700	88842653232	1891	1891	1891	1891	0
15	20241210	183600	88842653232	1891	1891	1891	1891	0
16	20241210	183500	88842653232	1891	1891	1891	1891	0
17	20241210	183400	88842653232	1891	1891	1891	1891	0
18	20241210	183300	88842653232	1891	1891	1891	1891	0
19	20241210	183200	88842653232	1891	1891	1891	1891	0
20	20241210	183100	88842653232	1891	1891	1891	1891	0
21	20241210	183000	88842653232	1891	1891	1891	1891	0
22	20241210	182900	88842653232	1891	1891	1891	1891	0
23	20241210	182800	88842653232	1891	1891	1891	1891	0
24	20241210	182700	88842653232	1891	1891	1891	1891	0
25	20241210	182600	88842653232	1891	1891	1891	1891	0
26	20241210	182500	88842653232	1891	1891	1891	1891	0
27	20241210	182400	88842653232	1891	1891	1891	1891	0
28	20241210	182300	88842653232	1891	1891	1891	1891	0
29	20241210	182200	88842653232	1891	1891	1891	1891	0
30	20241210	182100	88842653232	1891	1891	1891	1891	0
31	20241210	182000	88842653232	1891	1891	1891	1891	0
32	20241210	181900	88842653232	1891	1891	1891	1891	297119
33	20241210	181800	88842653232	1891	1891	1891	1891	0
34	20241210	181700	88842653232	1891	1891	1891	1891	0
35	20241210	181600	88842653232	1891	1891	1891	1891	0
36	20241210	181500	88842653232	1891	1891	1891	1891	0
37	20241210	181400	88842653232	1891	1891	1891	1891	0
38	20241210	181300	88842653232	1891	1891	1891	1891	0
39	20241210	181200	88842653232	1891	1891	1891	1891	0
40	20241210	181100	88842653232	1891	1891	1891	1891	0
41	20241210	181000	88842653232	1891	1891	1891	1891	0
42	20241210	180900	88842653232	1891	1891	1891	1891	0
43	20241210	180800	88842653232	1891	1891	1891	1891	0
44	20241210	180700	88842653232	1891	1891	1891	1891	0
45	20241210	180600	88842653232	1891	1891	1891	1891	0
46	20241210	180500	88842653232	1891	1891	1891	1891	0
47	20241210	180400	88842653232	1891	1891	1891	1891	0
48	20241210	180300	88842653232	1891	1891	1891	1891	0
49	20241210	180200	88842653232	1891	1891	1891	1891	0
50	20241210	180100	88842653232	1891	1891	1891	1891	0
51	20241210	180000	88842653232	1891	1891	1891	1891	0
52	20241210	175900	88842653232	1891	1891	1891	1891	0
53	20241210	175800	88842653232	1891	1891	1891	1891	0
54	20241210	175700	88842653232	1891	1891	1891	1891	0
55	20241210	175600	88842653232	1891	1891	1891	1891	0
56	20241210	175500	88842653232	1891	1891	1891	1891	0
57	20241210	175400	88842653232	1891	1891	1891	1891	0
58	20241210	175300	88842653232	1891	1891	1891	1891	0
59	20241210	175200	88842653232	1891	1891	1891	1891	0
60	20241210	175100	88842653232	1891	1891	1891	1891	0
61	20241210	175000	88842653232	1891	1891	1891	1891	0
62	20241210	174900	88842653232	1891	1891	1891	1891	297119
63	20241210	174800	88842653232	1891	1891	1891	1891	0
64	20241210	174700	88842653232	1891	1891	1891	1891	0
65	20241210	174600	88842653232	1891	1891	1891	1891	0
66	20241210	174500	88842653232	1891	1891	1891	1891	0
67	20241210	174400	88842653232	1891	1891	1891	1891	0
68	20241210	174300	88842653232	1891	1891	1891	1891	0
69	20241210	174200	88842653232	1891	1891	1891	1891	0
70	20241210	174100	88842653232	1891	1891	1891	1891	0
71	20241210	174000	88842653232	1891	1891	1891	1891	0
72	20241210	173900	88842653232	1891	1891	1891	1891	0
73	20241210	173800	88842653232	1891	1891	1891	1891	0
74	20241210	173700	88842653232	1891	1891	1891	1891	0
75	20241210	173600	88842653232	1891	1891	1891	1891	0
76	20241210	173500	88842653232	1891	1891	1891	1891	0
77	20241210	173400	88842653232	1891	1891	1891	1891	0
78	20241210	173300	88842653232	1891	1891	1891	1891	0
79	20241210	173200	88842653232	1891	1891	1891	1891	0
80	20241210	173100	88842653232	1891	1891	1891	1891	0
81	20241210	173000	88842653232	1891	1891	1891	1891	0
82	20241210	172900	88842653232	1891	1891	1891	1891	0
83	20241210	172800	88842653232	1891	1891	1891	1891	0
84	20241210	172700	88842653232	1891	1891	1891	1891	0
85	20241210	172600	88842653232	1891	1891	1891	1891	0
86	20241210	172500	88842653232	1891	1891	1891	1891	0
87	20241210	172400	88842653232	1891	1891	1891	1891	0
88	20241210	172300	88842653232	1891	1891	1891	1891	0
89	20241210	172200	88842653232	1891	1891	1891	1891	0
90	20241210	172100	88842653232	1891	1891	1891	1891	0
91	20241210	172000	88842653232	1891	1891	1891	1891	0
92	20241210	171900	88842653232	1891	1891	1891	1891	297119
93	20241210	171800	88842653232	1891	1891	1891	1891	0
94	20241210	171700	88842653232	1891	1891	1891	1891	0
95	20241210	171600	88842653232	1891	1891	1891	1891	0
96	20241210	171500	88842653232	1891	1891	1891	1891	0
97	20241210	171400	88842653232	1891	1891	1891	1891	0
98	20241210	171300	88842653232	1891	1891	1891	1891	0
99	20241210	171200	88842653232	1891	1891	1891	1891	0
100	20241210	171100	88842653232	1891	1891	1891	1891	0
101	20241210	171000	88842653232	1891	1891	1891	1891	0
102	20241210	170900	88842653232	1891	1891	1891	1891	0
103	20241210	170800	88842653232	1891	1891	1891	1891	0
104	20241210	170700	88842653232	1891	1891	1891	1891	0
105	20241210	170600	88842653232	1891	1891	1891	1891	0
106	20241210	170500	88842653232	1891	1891	1891	1891	0
107	20241210	170400	88842653232	1891	1891	1891	1891	0
108	20241210	170300	88842653232	1891	1891	1891	1891	0
109	20241210	170200	88842653232	1891	1891	1891	1891	0
110	20241210	170100	88842653232	1891	1891	1891	1891	0
111	20241210	170000	88842653232	1891	1891	1891	1891	0
112	20241210	165900	88842653232	1891	1891	1891	1891	0
113	20241210	165800	88842653232	1891	1891	1891	1891	0
114	20241210	165700	88842653232	1891	1891	1891	1891	0
115	20241210	165600	88842653232	1891	1891	1891	1891	0
116	20241210	165500	88842653232	1891	1891	1891	1891	0
117	20241210	165400	88842653232	1891	1891	1891	1891	0
118	20241210	165300	88842653232	1891	1891	1891	1891	0
119	20241210	165200	88842653232	1891	1891	1891	1891	0
120	20241210	165100	88842653232	1891	1891	1891	1891	0
121	20241210	165000	88842653232	1891	1891	1891	1891	0
122	20241210	164900	88842653232	1891	1891	1891	1891	297119
123	20241210	164800	88842653232	1891	1891	1891	1891	0
124	20241210	164700	88842653232	1891	1891	1891	1891	0
125	20241210	164600	88842653232	1891	1891	1891	1891	0
126	20241210	164500	88842653232	1891	1891	1891	1891	0
127	20241210	164400	88842653232	1891	1891	1891	1891	0
128	20241210	164300	88842653232	1891	1891	1891	1891	0
129	20241210	164200	88842653232	1891	1891	1891	1891	0
130	20241210	164100	88842653232	1891	1891	1891	1891	0
131	20241210	164000	88842653232	1891	1891	1891	1891	0
132	20241210	163900	88842653232	1891	1891	1891	1891	0
133	20241210	163800	88842653232	1891	1891	1891	1891	0
134	20241210	163700	88842653232	1891	1891	1891	1891	0
135	20241210	163600	88842653232	1891	1891	1891	1891	0
136	20241210	163500	88842653232	1891	1891	1891	1891	0
137	20241210	163400	88842653232	1891	1891	1891	1891	0
138	20241210	163300	88842653232	1891	1891	1891	1891	0
139	20241210	163200	88842653232	1891	1891	1891	1891	0
140	20241210	163100	88842653232	1891	1891	1891	1891	0
141	20241210	163000	88842653232	1891	1891	1891	1891	0
142	20241210	162900	88842653232	1891	1891	1891	1891	0
143	20241210	162800	88842653232	1891	1891	1891	1891	0
144	20241210	162700	88842653232	1891	1891	1891	1891	0
145	20241210	162600	88842653232	1891	1891	1891	1891	0
146	20241210	162500	88842653232	1891	1891	1891	1891	0
147	20241210	162400	88842653232	1891	1891	1891	1891	0
148	20241210	162300	88842653232	1891	1891	1891	1891	0
149	20241210	162200	88842653232	1891	1891	1891	1891	0
150	20241210	162100	88842653232	1891	1891	1891	1891	0
151	20241210	162000	88842653232	1891	1891	1891	1891	0
152	20241210	161900	88842653232	1891	1891	1891	1891	297119
153	20241210	161800	88842653232	1891	1891	1891	1891	0
154	20241210	161700	88842653232	1891	1891	1891	1891	0
155	20241210	161600	88842653232	1891	1891	1891	1891	0
156	20241210	161500	88842653232	1891	1891	1891	1891	0
157	20241210	161400	88842653232	1891	1891	1891	1891	0
158	20241210	161300	88842653232	1891	1891	1891	1891	0
159	20241210	161200	88842653232	1891	1891	1891	1891	0
160	20241210	161100	88842653232	1891	1891	1891	1891	0
161	20241210	161000	88842653232	1891	1891	1891	1891	0
162	20241210	160900	88842653232	1891	1891	1891	1891	0
163	20241210	160800	88842653232	1891	1891	1891	1891	0
164	20241210	160700	88842653232	1891	1891	1891	1891	0
165	20241210	160600	88842653232	1891	1891	1891	1891	0
166	20241210	160500	88842653232	1891	1891	1891	1891	0
167	20241210	160400	88842653232	1891	1891	1891	1891	0
168	20241210	160300	88842653232	1891	1891	1891	1891	0
169	20241210	160200	88842653232	1891	1891	1891	1891	0
170	20241210	160100	88842653232	1891	1891	1891	1891	0
171	20241210	160000	88842653232	1891	1891	1891	1891	0
172	20241210	155900	88842653232	1891	1891	1891	1891	0
173	20241210	155800	88842653232	1891	1891	1891	1891	0
174	20241210	155700	88842653232	1891	1891	1891	1891	0
175	20241210	155600	88842653232	1891	1891	1891	1891	0
176	20241210	155500	88842653232	1891	1891	1891	1891	0
177	20241210	155400	88842653232	1891	1891	1891	1891	0
178	20241210	155300	88842653232	1891	1891	1891	1891	0
179	20241210	155200	88842653232	1891	1891	1891	1891	0
180	20241210	155100	88842653232	1891	1891	1891	1891	0
181	20241210	155000	88842653232	1891	1891	1891	1891	0
182	20241210	154900	88842653232	1891	1891	1891	1891	297119
183	20241210	154800	88842653232	1891	1891	1891	1891	0
184	20241210	154700	88842653232	1891	1891	1891	1891	0
185	20241210	154600	88842653232	1891	1891	1891	1891	0
186	20241210	154500	88842653232	1891	1891	1891	1891	0
187	20241210	154400	88842653232	1891	1891	1891	1891	0
188	20241210	154300	88842653232	1891	1891	1891	1891	0
189	20241210	154200	88842653232	1891	1891	1891	1891	0
190	20241210	154100	88842653232	1891	1891	1891	1891	0
191	20241210	154000	88842653232	1891	1891	1891	1891	0
192	20241210	153900	88842653232	1891	1891	1891	1891	0
193	20241210	153800	88842653232	1891	1891	1891	1891	0
194	20241210	153700	88842653232	1891	1891	1891	1891	0
195	20241210	153600	88842653232	1891	1891	1891	1891	0
196	20241210	153500	88842653232	1891	1891	1891	1891	0
197	20241210	153400	88842653232	1891	1891	1891	1891	0
198	20241210	153300	88842653232	1891	1891	1891	1891	0
199	20241210	153200	88842653232	1891	1891	1891	1891	0
200	20241210	153100	88842653232	1891	1891	1891	1891	0
201	20241210	153000	88842653232	1891	1891	1891	1891	297119
202	20241210	152900	88280801203	1891	1891	1891	1891	0
203	20241210	152800	88280801203	1891	1891	1891	1891	0
204	20241210	152700	88280801203	1891	1891	1891	1891	0
205	20241210	152600	88280801203	1891	1891	1891	1891	0
206	20241210	152500	88280801203	1891	1891	1891	1891	0
207	20241210	152400	88280801203	1891	1891	1891	1891	0
208	20241210	152300	88280801203	1891	1891	1891	1891	0
209	20241210	152200	88280801203	1891	1891	1891	1891	0
210	20241210	152100	88280801203	1891	1891	1891	1891	0
211	20241210	152000	88280801203	1891	1891	1891	1891	0
212	20241210	151900	88280801203	1891	1896	1899	1891	120695
213	20241210	151800	88052098634	1897	1900	1903	1895	44053
214	20241210	151700	87968448382	1900	1908	1908	1899	66211
215	20241210	151600	87842389482	1908	1908	1909	1905	76085
216	20241210	151500	87697265526	1908	1903	1908	1902	56469
217	20241210	151400	87589642052	1903	1903	1904	1900	40617
218	20241210	151300	87512403875	1902	1906	1906	1902	44305
219	20241210	151200	87428056265	1905	1901	1906	1901	51802
220	20241210	151100	87329406822	1901	1899	1902	1898	19369
221	20241210	151000	87292608960	1899	1901	1904	1897	34146
222	20241210	150900	87227716032	1902	1899	1902	1899	27324
223	20241210	150800	87175779970	1900	1897	1907	1897	83046
224	20241210	150700	87017865186	1897	1897	1899	1895	30285
225	20241210	150600	86960400946	1896	1896	1896	1893	23894
226	20241210	150500	86915143419	1896	1885	1897	1884	59533
227	20241210	150400	86802617344	1885	1879	1885	1878	19999
228	20241210	150300	86765002131	1879	1880	1881	1878	22462
229	20241210	150200	86722781673	1880	1880	1881	1879	13441
230	20241210	150100	86697511700	1880	1884	1884	1880	38294
231	20241210	150000	86625459829	1883	1889	1889	1882	37084
232	20241210	145900	86555602751	1889	1881	1889	1881	60398
233	20241210	145800	86441761925	1881	1880	1883	1878	47692
234	20241210	145700	86352114718	1880	1885	1885	1880	90990
235	20241210	145600	86180774940	1884	1885	1888	1883	43833
236	20241210	145500	86098139607	1884	1890	1890	1884	73171
237	20241210	145400	85960044114	1889	1893	1893	1888	28809
238	20241210	145300	85905595569	1894	1892	1895	1892	32026
239	20241210	145200	85844951255	1891	1893	1893	1889	41591
240	20241210	145100	85766324606	1893	1898	1898	1893	72441
241	20241210	145000	85628995641	1899	1898	1899	1897	13822
242	20241210	144900	85602761176	1898	1898	1899	1897	9060
243	20241210	144800	85585566636	1897	1897	1899	1897	15716
244	20241210	144700	85555746842	1897	1898	1899	1897	7556
245	20241210	144600	85541409501	1899	1897	1899	1897	2533
246	20241210	144500	85536602211	1897	1898	1899	1896	11440
247	20241210	144400	85514894604	1897	1898	1899	1897	15310
248	20241210	144300	85485838124	1898	1896	1899	1896	12756
249	20241210	144200	85461637366	1895	1892	1897	1892	18907
250	20241210	144100	85425828955	1893	1893	1894	1892	8277
251	20241210	144000	85410162966	1893	1895	1895	1893	7120
252	20241210	143900	85396679724	1893	1895	1896	1892	34755
253	20241210	143800	85330876102	1895	1893	1895	1892	12618
254	20241210	143700	85306983131	1893	1893	1894	1892	6770
255	20241210	143600	85294167086	1893	1894	1894	1893	5999
256	20241210	143500	85282807031	1894	1890	1895	1889	30082
257	20241210	143400	85225892114	1890	1891	1893	1889	21311
258	20241210	143300	85185579240	1891	1887	1892	1886	44672
259	20241210	143200	85101188227	1890	1893	1894	1887	52218
260	20241210	143100	85002443398	1893	1894	1897	1891	34583
261	20241210	143000	84936991331	1893	1894	1896	1893	19438
262	20241210	142900	84900163957	1895	1896	1898	1894	38118
263	20241210	142800	84827867370	1896	1897	1898	1895	28718
264	20241210	142700	84773412653	1897	1898	1898	1896	4106
265	20241210	142600	84765623005	1898	1899	1899	1897	11231
266	20241210	142500	84744302373	1899	1894	1899	1892	15786
267	20241210	142400	84714389973	1893	1893	1897	1891	41331
268	20241210	142300	84636138277	1891	1902	1902	1891	28978
269	20241210	142200	84581229469	1900	1897	1903	1895	69590
270	20241210	142100	84449225288	1897	1906	1906	1897	15172
271	20241210	142000	84420418273	1907	1905	1911	1897	93884
272	20241210	141900	84241737729	1905	1904	1906	1904	3206
273	20241210	141800	84235630945	1905	1907	1907	1903	9725
274	20241210	141700	84217103969	1906	1908	1908	1906	2901
275	20241210	141600	84211572628	1908	1908	1909	1906	11424
276	20241210	141500	84189782072	1909	1912	1912	1909	22501
277	20241210	141400	84146800715	1912	1911	1912	1906	6122
278	20241210	141300	84135104936	1911	1904	1912	1903	26931
279	20241210	141200	84083741517	1903	1904	1905	1903	10016
280	20241210	141100	84064673843	1903	1904	1904	1903	5856
281	20241210	141000	84053528419	1903	1906	1906	1903	15830
282	20241210	140900	84023388236	1906	1906	1906	1905	8655
283	20241210	140800	84006898390	1906	1903	1908	1903	12611
284	20241210	140700	83982890070	1904	1911	1912	1904	29995
285	20241210	140600	83925646028	1912	1910	1915	1910	22954
286	20241210	140500	83881741136	1911	1909	1915	1908	34136
287	20241210	140400	83816498793	1909	1909	1910	1908	23578
288	20241210	140300	83771481976	1909	1902	1909	1902	10501
289	20241210	140200	83751480772	1903	1902	1906	1901	16376
290	20241210	140100	83720333549	1902	1903	1903	1901	11481
291	20241210	140000	83698499547	1903	1906	1906	1901	6191
292	20241210	135900	83686711506	1906	1902	1907	1901	15128
293	20241210	135800	83657886574	1902	1903	1905	1900	21479
294	20241210	135700	83617021424	1903	1899	1903	1898	34949
295	20241210	135600	83550627645	1898	1902	1906	1898	71210
296	20241210	135500	83415268142	1901	1906	1910	1901	24034
297	20241210	135400	83369471950	1906	1906	1907	1899	110216
298	20241210	135300	83159837525	1906	1908	1910	1906	18921
299	20241210	135200	83123750429	1907	1907	1913	1906	23921
300	20241210	135100	83078107432	1908	1906	1911	1905	32908
301	20241210	135000	83015340995	1907	1914	1914	1906	116874
302	20241210	134900	82792159644	1914	1914	1914	1913	5712
303	20241210	134800	82781231536	1913	1912	1914	1912	6380
304	20241210	134700	82769028112	1912	1914	1914	1911	46958
305	20241210	134600	82679251098	1913	1919	1919	1913	5637
306	20241210	134500	82668459996	1913	1914	1920	1912	25291
307	20241210	134400	82620055715	1914	1914	1915	1912	16617
308	20241210	134300	82588253433	1914	1913	1915	1913	22052
309	20241210	134200	82546052261	1913	1912	1915	1912	22923
310	20241210	134100	82502202838	1912	1916	1917	1912	13421
311	20241210	134000	82476516596	1915	1916	1920	1914	15778
312	20241210	133900	82446286853	1917	1922	1923	1916	23566
313	20241210	133800	82401041659	1923	1920	1923	1919	27250
314	20241210	133700	82348682374	1920	1924	1924	1920	16989
315	20241210	133600	82316036976	1923	1922	1924	1921	38346
316	20241210	133500	82242314288	1922	1921	1922	1919	23840
317	20241210	133400	82196519496	1921	1917	1925	1916	46302
318	20241210	133300	82107572676	1917	1918	1919	1912	21108
319	20241210	133200	82067185396	1911	1918	1922	1911	65523
320	20241210	133100	81941462343	1918	1913	1919	1913	27771
321	20241210	133000	81888270405	1912	1913	1914	1912	16349
322	20241210	132900	81857008984	1914	1916	1916	1913	5582
323	20241210	132800	81846322486	1916	1913	1917	1912	2228
324	20241210	132700	81842057651	1913	1913	1917	1911	24984
325	20241210	132600	81794259554	1912	1912	1914	1912	7666
326	20241210	132500	81779597042	1912	1912	1915	1910	20182
327	20241210	132400	81741018813	1911	1918	1918	1911	38221
328	20241210	132300	81667853397	1918	1917	1918	1916	6944
329	20241210	132200	81654541780	1917	1916	1917	1915	9040
330	20241210	132100	81637226304	1915	1918	1918	1914	18913
331	20241210	132000	81600991235	1917	1916	1918	1915	4822
332	20241210	131900	81591749246	1915	1915	1918	1914	10418
333	20241210	131800	81571789568	1915	1913	1916	1913	16379
334	20241210	131700	81540423577	1912	1913	1916	1912	24802
335	20241210	131600	81492962324	1913	1923	1923	1913	67348
336	20241210	131500	81363816449	1919	1928	1928	1919	88562
337	20241210	131400	81193403359	1927	1921	1929	1921	63453
338	20241210	131300	81071189540	1920	1918	1920	1915	29570
339	20241210	131200	81014470588	1917	1916	1919	1914	11269
340	20241210	131100	80992867821	1917	1918	1918	1914	16512
341	20241210	131000	80961245233	1918	1920	1920	1916	14410
342	20241210	130900	80933602149	1917	1925	1925	1917	39179
343	20241210	130800	80858340347	1925	1921	1927	1921	26158
344	20241210	130700	80808017634	1921	1919	1921	1917	11331
345	20241210	130600	80786271821	1919	1917	1922	1916	24033
346	20241210	130500	80740166289	1917	1915	1918	1912	16134
347	20241210	130400	80709277105	1915	1919	1920	1915	38525
348	20241210	130300	80635386909	1920	1919	1920	1917	25058
349	20241210	130200	80587311752	1919	1909	1919	1909	33730
350	20241210	130100	80522686958	1913	1911	1914	1906	33645
351	20241210	130000	80458427974	1911	1915	1919	1910	19623
352	20241210	125900	80420887719	1915	1920	1921	1914	8119
353	20241210	125800	80405302291	1920	1915	1922	1911	33317
354	20241210	125700	80341528702	1918	1913	1918	1912	23765
355	20241210	125600	80296040771	1913	1906	1918	1905	29133
356	20241210	125500	80240428086	1906	1917	1917	1905	71244
357	20241210	125400	80104407128	1916	1926	1928	1916	20405
358	20241210	125300	80065212188	1926	1931	1932	1924	20721
359	20241210	125200	80025259953	1931	1919	1933	1916	54095
360	20241210	125100	79921050650	1918	1924	1924	1913	32266
361	20241210	125000	79859154234	1925	1921	1929	1920	30417
362	20241210	124900	79800582892	1921	1923	1923	1913	86706
363	20241210	124800	79634203709	1923	1930	1931	1923	17711
364	20241210	124700	79600058205	1930	1925	1930	1920	94955
365	20241210	124600	79417453498	1925	1932	1932	1924	35506
366	20241210	124500	79349024410	1932	1935	1936	1932	11217
367	20241210	124400	79327324906	1935	1927	1936	1926	30234
368	20241210	124300	79268894661	1932	1932	1933	1924	80269
369	20241210	124200	79114053254	1932	1937	1938	1932	36599
370	20241210	124100	79043270226	1938	1938	1940	1932	31354
371	20241210	124000	78982506942	1938	1933	1940	1932	79228
372	20241210	123900	78829093123	1933	1931	1935	1929	71801
373	20241210	123800	78690394833	1931	1935	1935	1931	57930
374	20241210	123700	78578406677	1933	1934	1936	1933	102790
375	20241210	123600	78379595235	1935	1931	1935	1928	119552
376	20241210	123500	78148530622	1932	1920	1932	1919	80891
377	20241210	123400	77992743420	1919	1917	1923	1912	36863
378	20241210	123300	77922016509	1913	1917	1917	1912	60205
379	20241210	123200	77806704250	1916	1919	1924	1915	72487
380	20241210	123100	77667506621	1919	1925	1925	1912	110159
381	20241210	123000	77456189364	1925	1919	1926	1919	109518
382	20241210	122900	77245617781	1920	1913	1922	1911	150123
383	20241210	122800	76957862930	1912	1909	1913	1907	105564
384	20241210	122700	76756288627	1909	1899	1909	1899	85782
385	20241210	122600	76592861579	1899	1894	1901	1890	60302
386	20241210	122500	76478448644	1894	1902	1902	1890	114836
387	20241210	122400	76260693598	1902	1896	1903	1893	94103
388	20241210	122300	76082175191	1899	1895	1901	1891	106595
389	20241210	122200	75879833153	1893	1887	1900	1886	60082
390	20241210	122100	75766178521	1888	1892	1892	1886	28505
391	20241210	122000	75712365173	1892	1884	1894	1883	65973
392	20241210	121900	75587816724	1884	1892	1895	1879	110101
393	20241210	121800	75380246506	1892	1902	1902	1890	110884
394	20241210	121700	75170045106	1902	1890	1903	1889	192869
395	20241210	121600	74804272064	1892	1889	1894	1887	81399
396	20241210	121500	74650380253	1889	1886	1896	1886	102631
397	20241210	121400	74456246443	1888	1889	1890	1884	110857
398	20241210	121300	74246949976	1890	1884	1893	1876	202202
399	20241210	121200	73865335687	1884	1883	1885	1867	144432
400	20241210	121100	73594333792	1882	1880	1885	1874	139624
401	20241210	121000	73331923190	1878	1866	1885	1861	275337
402	20241210	120900	72817246756	1865	1891	1891	1865	238256
403	20241210	120800	72370199448	1892	1886	1895	1870	390852
404	20241210	120700	71634469090	1887	1908	1910	1886	461223
405	20241210	120600	70760136148	1908	1929	1929	1903	464793
406	20241210	120500	69871351590	1929	1927	1930	1924	171611
407	20241210	120400	69540811982	1929	1940	1941	1925	376402
408	20241210	120300	68813659093	1941	1948	1948	1935	312076
409	20241210	120200	68207746796	1946	1967	1967	1942	368603
410	20241210	120100	67488109418	1967	1966	1968	1961	65639
411	20241210	120000	67359168688	1966	1968	1968	1965	50011
412	20241210	115900	67260834899	1967	1976	1976	1967	61328
413	20241210	115800	67140013999	1974	1967	1979	1967	68378
414	20241210	115700	67005274198	1968	1969	1978	1966	113537
415	20241210	115600	66781548438	1970	1964	1972	1964	77750
416	20241210	115500	66628625893	1964	1964	1964	1957	258696
417	20241210	115400	66121570741	1964	1975	1978	1963	391395
418	20241210	115300	65350594683	1975	1978	1980	1971	181656
419	20241210	115200	64992011437	1978	1981	1983	1977	172932
420	20241210	115100	64649672228	1980	1987	1993	1980	244377
421	20241210	115000	64164807093	1989	1991	1992	1987	115758
422	20241210	114900	63934516868	1991	1990	1995	1988	135600
423	20241210	114800	63664508630	1991	2000	2000	1990	170572
424	20241210	114700	63324270899	2000	1998	2005	1998	55289
425	20241210	114600	63213763336	1998	2010	2010	1998	136110
426	20241210	114500	62941370741	2005	1993	2010	1992	270347
427	20241210	114400	62400298577	1993	1994	1997	1992	148566
428	20241210	114300	62103972387	1993	2000	2005	1987	446598
429	20241210	114200	61213795219	2005	2010	2015	1998	461900
430	20241210	114100	60288701536	2010	2010	2015	2005	183663
431	20241210	114000	59919741961	2010	2015	2020	2010	207173
432	20241210	113900	59502671046	2015	2030	2035	2015	329124
433	20241210	113800	58837056966	2030	2040	2045	2025	305085
434	20241210	113700	58216831901	2040	2035	2050	2035	156405
435	20241210	113600	57897469071	2035	2050	2055	2035	230450
436	20241210	113500	57425943401	2055	2065	2065	2050	119896
437	20241210	113400	57179684036	2060	2065	2070	2055	96452
438	20241210	113300	56980949646	2065	2070	2075	2065	91061
439	20241210	113200	56792408586	2075	2080	2080	2065	140227
440	20241210	113100	56501659671	2080	2080	2080	2070	157993
441	20241210	113000	56173588231	2080	2055	2080	2055	199319
442	20241210	112900	55761522781	2060	2060	2065	2050	147381
443	20241210	112800	55458373021	2065	2055	2065	2050	157999
444	20241210	112700	55133724031	2055	2060	2065	2055	157095
445	20241210	112600	54810324306	2055	2080	2085	2045	541842
446	20241210	112500	53688705401	2080	2055	2080	2055	437813
447	20241210	112400	52782756131	2055	2055	2070	2050	258681
448	20241210	112300	52250015666	2055	2065	2075	2045	461289
449	20241210	112200	51299452106	2065	2070	2080	2060	417042
450	20241210	112100	50435408181	2070	2055	2075	2050	561236
451	20241210	112000	49275643786	2055	2055	2065	2050	544437
452	20241210	111900	48154555491	2060	2035	2070	2035	946967
453	20241210	111800	46210993146	2035	2025	2050	2020	731599
454	20241210	111700	44720866311	2025	1986	2035	1985	795014
455	20241210	111600	43121551360	1986	1992	1995	1986	68387
456	20241210	111500	42985428510	1993	1988	1998	1977	223374
457	20241210	111400	42540952793	1988	1983	1991	1978	131601
458	20241210	111300	42279464604	1984	1977	1985	1975	147245
459	20241210	111200	41988212265	1976	1985	1985	1976	117532
460	20241210	111100	41755621831	1985	1986	1998	1971	229054
461	20241210	111000	41300508457	1987	1975	1987	1967	315509
462	20241210	110900	40677667152	1975	1980	1986	1975	148306
463	20241210	110800	40384132625	1980	1990	1991	1980	169167
464	20241210	110700	40047955303	1989	1980	1991	1978	219652
465	20241210	110600	39612206178	1981	1993	1993	1980	275326
466	20241210	110500	39065589530	1993	1993	1996	1990	143995
467	20241210	110400	38778439992	1993	1994	1997	1990	200578
468	20241210	110300	38378730444	1994	2000	2005	1989	326221
469	20241210	110200	37728611985	2000	1992	2005	1992	458905
470	20241210	110100	36811728533	1993	1987	1996	1985	257556
471	20241210	110000	36298653219	1986	1989	1991	1981	341083
472	20241210	105900	35621528602	1990	2005	2010	1985	648152
473	20241210	105800	34329390801	2005	1998	2010	1988	554800
474	20241210	105700	33220401229	1998	1996	1999	1983	633543
475	20241210	105600	31958897167	1996	1989	2005	1983	1658089
476	20241210	105500	28651134721	1990	1936	1991	1932	1541360
477	20241210	105400	25620933549	1936	1923	1941	1922	652171
478	20241210	105300	24359533662	1923	1938	1944	1916	677480
479	20241210	105200	23054255969	1938	1918	1939	1916	430008
480	20241210	105100	22227292480	1908	1908	1908	1908	0
481	20241210	105000	22227292480	1908	1899	1908	1898	370161
482	20241210	104900	21522607182	1899	1890	1899	1890	54351
483	20241210	104800	21419451335	1895	1890	1895	1889	52377
484	20241210	104700	21320419183	1889	1893	1893	1889	31935
485	20241210	104600	21260016742	1892	1892	1893	1888	61762
486	20241210	104500	21143282471	1891	1895	1899	1890	105827
487	20241210	104400	20942696855	1897	1893	1899	1892	162547
488	20241210	104300	20634447398	1893	1884	1897	1884	160081
489	20241210	104200	20331601432	1884	1881	1886	1881	25428
490	20241210	104100	20283690594	1881	1881	1884	1880	52061
491	20241210	104000	20185758489	1881	1886	1888	1880	45749
492	20241210	103900	20099576328	1889	1885	1889	1883	38598
493	20241210	103800	20026813222	1884	1883	1884	1880	31598
494	20241210	103700	19967325309	1880	1877	1883	1876	62746
495	20241210	103600	19849444288	1877	1876	1880	1873	104699
496	20241210	103500	19653005596	1876	1880	1880	1876	80019
497	20241210	103400	19502778931	1880	1887	1888	1880	76288
498	20241210	103300	19359052656	1887	1885	1892	1884	75511
499	20241210	103200	19216524962	1886	1882	1890	1881	53169
500	20241210	103100	19116193022	1882	1885	1890	1877	168698
501	20241210	103000	18798847510	1884	1883	1886	1882	32564
502	20241210	102900	18737515390	1882	1882	1894	1880	197450
503	20241210	102800	18364964891	1882	1884	1889	1881	131259
504	20241210	102700	18117609984	1884	1881	1886	1879	104170
505	20241210	102600	17921394236	1880	1878	1881	1873	95824
506	20241210	102500	17741547174	1875	1882	1884	1872	151619
507	20241210	102400	17456620043	1882	1877	1889	1876	271598
508	20241210	102300	16945144736	1880	1874	1880	1865	293747
509	20241210	102200	16395497670	1875	1865	1879	1863	385630
510	20241210	102100	15673533072	1865	1852	1866	1851	218263
511	20241210	102000	15267807099	1852	1854	1854	1847	101108
512	20241210	101900	15080763163	1854	1853	1855	1849	89594
513	20241210	101800	14914918505	1853	1853	1856	1849	160774
514	20241210	101700	14617064594	1852	1830	1860	1830	508165
515	20241210	101600	13677449832	1831	1823	1831	1821	73765
516	20241210	101500	13542806532	1822	1822	1823	1822	34899
517	20241210	101400	13479202058	1821	1825	1825	1821	69738
518	20241210	101300	13352078392	1824	1830	1831	1822	72941
519	20241210	101200	13218976384	1829	1825	1830	1823	57662
520	20241210	101100	13113733203	1824	1825	1827	1824	24454
521	20241210	101000	13069099874	1826	1823	1834	1823	53822
522	20241210	100900	12970682672	1832	1825	1832	1821	75996
523	20241210	100800	12831972593	1825	1829	1829	1825	30141
524	20241210	100700	12776914903	1828	1837	1840	1826	122076
525	20241210	100600	12553127803	1837	1830	1838	1829	86663
526	20241210	100500	12394109959	1831	1829	1831	1827	67056
527	20241210	100400	12271450666	1829	1821	1830	1820	50025
528	20241210	100300	12180094762	1821	1819	1822	1819	39743
529	20241210	100200	12107747084	1820	1826	1826	1819	73094
530	20241210	100100	11974491921	1828	1830	1831	1824	47580
531	20241210	100000	11887522860	1831	1827	1832	1819	230703
532	20241210	095900	11466024267	1827	1825	1828	1824	49954
533	20241210	095800	11374789755	1825	1825	1827	1820	113430
534	20241210	095700	11167856706	1825	1823	1825	1821	36007
535	20241210	095600	11102203611	1823	1816	1827	1815	81968
536	20241210	095500	10952869331	1816	1816	1819	1815	27972
537	20241210	095400	10902072802	1816	1815	1820	1815	26307
538	20241210	095300	10854274776	1815	1814	1818	1813	62103
539	20241210	095200	10741597336	1814	1820	1820	1814	101210
540	20241210	095100	10557673253	1821	1823	1825	1819	49401
541	20241210	095000	10467681153	1823	1821	1826	1820	51996
542	20241210	094900	10372903390	1821	1821	1823	1820	67271
543	20241210	094800	10250374260	1821	1816	1823	1816	93297
544	20241210	094700	10080494010	1817	1823	1825	1817	85145
545	20241210	094600	9925433936	1823	1814	1824	1811	93983
546	20241210	094500	9754665066	1815	1824	1827	1814	280301
547	20241210	094400	9244011084	1826	1817	1832	1817	417038
548	20241210	094300	8482374887	1819	1804	1819	1800	332343
549	20241210	094200	7880757690	1805	1790	1805	1790	82105
550	20241210	094100	7733036905	1792	1795	1795	1788	101280
551	20241210	094000	7551642480	1794	1797	1798	1791	49333
552	20241210	093900	7463134754	1795	1798	1798	1793	45591
553	20241210	093800	7381319581	1796	1800	1801	1796	36404
554	20241210	093700	7315841536	1800	1809	1809	1797	111224
555	20241210	093600	7115335334	1805	1803	1809	1797	97750
556	20241210	093500	6939136047	1804	1801	1807	1801	85345
557	20241210	093400	6785172553	1801	1801	1803	1799	97553
558	20241210	093300	6609511004	1801	1795	1801	1790	55852
559	20241210	093200	6509284120	1797	1796	1805	1793	174130
560	20241210	093100	6196069713	1796	1774	1798	1774	136636
561	20241210	093000	5951832926	1773	1776	1778	1773	17670
562	20241210	092900	5920474240	1775	1777	1779	1773	30441
563	20241210	092800	5866442465	1777	1785	1785	1775	38048
564	20241210	092700	5798722673	1785	1781	1789	1778	49867
565	20241210	092600	5709766667	1780	1775	1783	1774	19074
566	20241210	092500	5675839239	1774	1770	1774	1768	50692
567	20241210	092400	5586124399	1770	1773	1774	1769	44451
568	20241210	092300	5507409683	1773	1773	1774	1769	59680
569	20241210	092200	5401718749	1774	1771	1777	1771	47215
570	20241210	092100	5318014740	1771	1781	1782	1767	110183
571	20241210	092000	5122777334	1776	1791	1795	1776	129133
572	20241210	091900	4892721415	1791	1789	1791	1785	46195
573	20241210	091800	4810133865	1791	1790	1799	1785	64303
574	20241210	091700	4695118965	1799	1791	1800	1785	51174
575	20241210	091600	4603372826	1790	1781	1804	1781	86161
576	20241210	091500	4448729699	1781	1790	1791	1780	91194
577	20241210	091400	4286054359	1793	1798	1800	1788	110466
578	20241210	091300	4087964218	1798	1803	1807	1798	83676
579	20241210	091200	3937132112	1804	1808	1816	1804	169327
580	20241210	091100	3630883858	1807	1811	1817	1805	131349
581	20241210	091000	3392951573	1810	1803	1819	1799	165251
582	20241210	090900	3093890234	1803	1804	1815	1798	172168
583	20241210	090800	2782996500	1804	1793	1807	1783	172563
584	20241210	090700	2473161197	1793	1777	1794	1773	160591
585	20241210	090600	2186676182	1782	1767	1783	1761	84265
586	20241210	090500	2037194917	1768	1769	1769	1760	84353
587	20241210	090400	1888543236	1770	1787	1787	1758	152023
588	20241210	090300	1619492235	1780	1775	1795	1768	198933
589	20241210	090200	1265936336	1773	1755	1783	1748	140014
590	20241210	090100	1017994590	1754	1751	1758	1741	124175
591	20241210	090000	801085396	1751	1735	1770	1734	451629