KissMeData/024840/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	190900	3240672869	1969	1969	1969	1969	20207
3	20241213	190800	3240672869	1969	1969	1969	1969	0
4	20241213	190700	3240672869	1969	1969	1969	1969	0
5	20241213	190600	3240672869	1969	1969	1969	1969	0
6	20241213	190500	3240672869	1969	1969	1969	1969	0
7	20241213	190400	3240672869	1969	1969	1969	1969	0
8	20241213	190300	3240672869	1969	1969	1969	1969	0
9	20241213	190200	3240672869	1969	1969	1969	1969	0
10	20241213	190100	3240672869	1969	1969	1969	1969	0
11	20241213	190000	3240672869	1969	1969	1969	1969	0
12	20241213	185900	3240672869	1969	1969	1969	1969	0
13	20241213	185800	3240672869	1969	1969	1969	1969	0
14	20241213	185700	3240672869	1969	1969	1969	1969	0
15	20241213	185600	3240672869	1969	1969	1969	1969	0
16	20241213	185500	3240672869	1969	1969	1969	1969	0
17	20241213	185400	3240672869	1969	1969	1969	1969	0
18	20241213	185300	3240672869	1969	1969	1969	1969	0
19	20241213	185200	3240672869	1969	1969	1969	1969	0
20	20241213	185100	3240672869	1969	1969	1969	1969	0
21	20241213	185000	3240672869	1969	1969	1969	1969	0
22	20241213	184900	3240672869	1969	1969	1969	1969	0
23	20241213	184800	3240672869	1969	1969	1969	1969	0
24	20241213	184700	3240672869	1969	1969	1969	1969	0
25	20241213	184600	3240672869	1969	1969	1969	1969	0
26	20241213	184500	3240672869	1969	1969	1969	1969	0
27	20241213	184400	3240672869	1969	1969	1969	1969	0
28	20241213	184300	3240672869	1969	1969	1969	1969	0
29	20241213	184200	3240672869	1969	1969	1969	1969	0
30	20241213	184100	3240672869	1969	1969	1969	1969	0
31	20241213	184000	3240672869	1969	1969	1969	1969	0
32	20241213	183900	3240672869	1969	1969	1969	1969	20207
33	20241213	183800	3240672869	1969	1969	1969	1969	0
34	20241213	183700	3240672869	1969	1969	1969	1969	0
35	20241213	183600	3240672869	1969	1969	1969	1969	0
36	20241213	183500	3240672869	1969	1969	1969	1969	0
37	20241213	183400	3240672869	1969	1969	1969	1969	0
38	20241213	183300	3240672869	1969	1969	1969	1969	0
39	20241213	183200	3240672869	1969	1969	1969	1969	0
40	20241213	183100	3240672869	1969	1969	1969	1969	0
41	20241213	183000	3240672869	1969	1969	1969	1969	0
42	20241213	182900	3240672869	1969	1969	1969	1969	0
43	20241213	182800	3240672869	1969	1969	1969	1969	0
44	20241213	182700	3240672869	1969	1969	1969	1969	0
45	20241213	182600	3240672869	1969	1969	1969	1969	0
46	20241213	182500	3240672869	1969	1969	1969	1969	0
47	20241213	182400	3240672869	1969	1969	1969	1969	0
48	20241213	182300	3240672869	1969	1969	1969	1969	0
49	20241213	182200	3240672869	1969	1969	1969	1969	0
50	20241213	182100	3240672869	1969	1969	1969	1969	0
51	20241213	182000	3240672869	1969	1969	1969	1969	0
52	20241213	181900	3240672869	1969	1969	1969	1969	0
53	20241213	181800	3240672869	1969	1969	1969	1969	0
54	20241213	181700	3240672869	1969	1969	1969	1969	0
55	20241213	181600	3240672869	1969	1969	1969	1969	0
56	20241213	181500	3240672869	1969	1969	1969	1969	0
57	20241213	181400	3240672869	1969	1969	1969	1969	0
58	20241213	181300	3240672869	1969	1969	1969	1969	0
59	20241213	181200	3240672869	1969	1969	1969	1969	0
60	20241213	181100	3240672869	1969	1969	1969	1969	0
61	20241213	181000	3240672869	1969	1969	1969	1969	0
62	20241213	180900	3240672869	1969	1969	1969	1969	20207
63	20241213	180800	3240672869	1969	1969	1969	1969	0
64	20241213	180700	3240672869	1969	1969	1969	1969	0
65	20241213	180600	3240672869	1969	1969	1969	1969	0
66	20241213	180500	3240672869	1969	1969	1969	1969	0
67	20241213	180400	3240672869	1969	1969	1969	1969	0
68	20241213	180300	3240672869	1969	1969	1969	1969	0
69	20241213	180200	3240672869	1969	1969	1969	1969	0
70	20241213	180100	3240672869	1969	1969	1969	1969	0
71	20241213	180000	3240672869	1969	1969	1969	1969	0
72	20241213	175900	3240672869	1969	1969	1969	1969	0
73	20241213	175800	3240672869	1969	1969	1969	1969	0
74	20241213	175700	3240672869	1969	1969	1969	1969	0
75	20241213	175600	3240672869	1969	1969	1969	1969	0
76	20241213	175500	3240672869	1969	1969	1969	1969	0
77	20241213	175400	3240672869	1969	1969	1969	1969	0
78	20241213	175300	3240672869	1969	1969	1969	1969	0
79	20241213	175200	3240672869	1969	1969	1969	1969	0
80	20241213	175100	3240672869	1969	1969	1969	1969	0
81	20241213	175000	3240672869	1969	1969	1969	1969	0
82	20241213	174900	3240672869	1969	1969	1969	1969	0
83	20241213	174800	3240672869	1969	1969	1969	1969	0
84	20241213	174700	3240672869	1969	1969	1969	1969	0
85	20241213	174600	3240672869	1969	1969	1969	1969	0
86	20241213	174500	3240672869	1969	1969	1969	1969	0
87	20241213	174400	3240672869	1969	1969	1969	1969	0
88	20241213	174300	3240672869	1969	1969	1969	1969	0
89	20241213	174200	3240672869	1969	1969	1969	1969	0
90	20241213	174100	3240672869	1969	1969	1969	1969	0
91	20241213	174000	3240672869	1969	1969	1969	1969	0
92	20241213	173900	3240672869	1969	1969	1969	1969	20207
93	20241213	173800	3240672869	1969	1969	1969	1969	0
94	20241213	173700	3240672869	1969	1969	1969	1969	0
95	20241213	173600	3240672869	1969	1969	1969	1969	0
96	20241213	173500	3240672869	1969	1969	1969	1969	0
97	20241213	173400	3240672869	1969	1969	1969	1969	0
98	20241213	173300	3240672869	1969	1969	1969	1969	0
99	20241213	173200	3240672869	1969	1969	1969	1969	0
100	20241213	173100	3240672869	1969	1969	1969	1969	0
101	20241213	173000	3240672869	1969	1969	1969	1969	0
102	20241213	172900	3240672869	1969	1969	1969	1969	0
103	20241213	172800	3240672869	1969	1969	1969	1969	0
104	20241213	172700	3240672869	1969	1969	1969	1969	0
105	20241213	172600	3240672869	1969	1969	1969	1969	0
106	20241213	172500	3240672869	1969	1969	1969	1969	0
107	20241213	172400	3240672869	1969	1969	1969	1969	0
108	20241213	172300	3240672869	1969	1969	1969	1969	0
109	20241213	172200	3240672869	1969	1969	1969	1969	0
110	20241213	172100	3240672869	1969	1969	1969	1969	0
111	20241213	172000	3240672869	1969	1969	1969	1969	0
112	20241213	171900	3240672869	1969	1969	1969	1969	0
113	20241213	171800	3240672869	1969	1969	1969	1969	0
114	20241213	171700	3240672869	1969	1969	1969	1969	0
115	20241213	171600	3240672869	1969	1969	1969	1969	0
116	20241213	171500	3240672869	1969	1969	1969	1969	0
117	20241213	171400	3240672869	1969	1969	1969	1969	0
118	20241213	171300	3240672869	1969	1969	1969	1969	0
119	20241213	171200	3240672869	1969	1969	1969	1969	0
120	20241213	171100	3240672869	1969	1969	1969	1969	0
121	20241213	171000	3240672869	1969	1969	1969	1969	0
122	20241213	170900	3240672869	1969	1969	1969	1969	20207
123	20241213	170800	3240672869	1969	1969	1969	1969	0
124	20241213	170700	3240672869	1969	1969	1969	1969	0
125	20241213	170600	3240672869	1969	1969	1969	1969	0
126	20241213	170500	3240672869	1969	1969	1969	1969	0
127	20241213	170400	3240672869	1969	1969	1969	1969	0
128	20241213	170300	3240672869	1969	1969	1969	1969	0
129	20241213	170200	3240672869	1969	1969	1969	1969	0
130	20241213	170100	3240672869	1969	1969	1969	1969	0
131	20241213	170000	3240672869	1969	1969	1969	1969	0
132	20241213	165900	3240672869	1969	1969	1969	1969	0
133	20241213	165800	3240672869	1969	1969	1969	1969	0
134	20241213	165700	3240672869	1969	1969	1969	1969	0
135	20241213	165600	3240672869	1969	1969	1969	1969	0
136	20241213	165500	3240672869	1969	1969	1969	1969	0
137	20241213	165400	3240672869	1969	1969	1969	1969	0
138	20241213	165300	3240672869	1969	1969	1969	1969	0
139	20241213	165200	3240672869	1969	1969	1969	1969	0
140	20241213	165100	3240672869	1969	1969	1969	1969	0
141	20241213	165000	3240672869	1969	1969	1969	1969	0
142	20241213	164900	3240672869	1969	1969	1969	1969	0
143	20241213	164800	3240672869	1969	1969	1969	1969	0
144	20241213	164700	3240672869	1969	1969	1969	1969	0
145	20241213	164600	3240672869	1969	1969	1969	1969	0
146	20241213	164500	3240672869	1969	1969	1969	1969	0
147	20241213	164400	3240672869	1969	1969	1969	1969	0
148	20241213	164300	3240672869	1969	1969	1969	1969	0
149	20241213	164200	3240672869	1969	1969	1969	1969	0
150	20241213	164100	3240672869	1969	1969	1969	1969	0
151	20241213	164000	3240672869	1969	1969	1969	1969	0
152	20241213	163900	3240672869	1969	1969	1969	1969	20207
153	20241213	163800	3240672869	1969	1969	1969	1969	0
154	20241213	163700	3240672869	1969	1969	1969	1969	0
155	20241213	163600	3240672869	1969	1969	1969	1969	0
156	20241213	163500	3240672869	1969	1969	1969	1969	0
157	20241213	163400	3240672869	1969	1969	1969	1969	0
158	20241213	163300	3240672869	1969	1969	1969	1969	0
159	20241213	163200	3240672869	1969	1969	1969	1969	0
160	20241213	163100	3240672869	1969	1969	1969	1969	0
161	20241213	163000	3240672869	1969	1969	1969	1969	0
162	20241213	162900	3240672869	1969	1969	1969	1969	0
163	20241213	162800	3240672869	1969	1969	1969	1969	0
164	20241213	162700	3240672869	1969	1969	1969	1969	0
165	20241213	162600	3240672869	1969	1969	1969	1969	0
166	20241213	162500	3240672869	1969	1969	1969	1969	0
167	20241213	162400	3240672869	1969	1969	1969	1969	0
168	20241213	162300	3240672869	1969	1969	1969	1969	0
169	20241213	162200	3240672869	1969	1969	1969	1969	0
170	20241213	162100	3240672869	1969	1969	1969	1969	0
171	20241213	162000	3240672869	1969	1969	1969	1969	0
172	20241213	161900	3240672869	1969	1969	1969	1969	0
173	20241213	161800	3240672869	1969	1969	1969	1969	0
174	20241213	161700	3240672869	1969	1969	1969	1969	0
175	20241213	161600	3240672869	1969	1969	1969	1969	0
176	20241213	161500	3240672869	1969	1969	1969	1969	0
177	20241213	161400	3240672869	1969	1969	1969	1969	0
178	20241213	161300	3240672869	1969	1969	1969	1969	0
179	20241213	161200	3240672869	1969	1969	1969	1969	0
180	20241213	161100	3240672869	1969	1969	1969	1969	0
181	20241213	161000	3240672869	1969	1969	1969	1969	0
182	20241213	160900	3240672869	1969	1969	1969	1969	20207
183	20241213	160800	3240672869	1969	1969	1969	1969	0
184	20241213	160700	3240672869	1969	1969	1969	1969	0
185	20241213	160600	3240672869	1969	1969	1969	1969	0
186	20241213	160500	3240672869	1969	1969	1969	1969	0
187	20241213	160400	3240672869	1969	1969	1969	1969	0
188	20241213	160300	3240672869	1969	1969	1969	1969	0
189	20241213	160200	3240672869	1969	1969	1969	1969	0
190	20241213	160100	3240672869	1969	1969	1969	1969	0
191	20241213	160000	3240672869	1969	1969	1969	1969	0
192	20241213	155900	3240672869	1969	1969	1969	1969	0
193	20241213	155800	3240672869	1969	1969	1969	1969	0
194	20241213	155700	3240672869	1969	1969	1969	1969	0
195	20241213	155600	3240672869	1969	1969	1969	1969	0
196	20241213	155500	3240672869	1969	1969	1969	1969	0
197	20241213	155400	3240672869	1969	1969	1969	1969	0
198	20241213	155300	3240672869	1969	1969	1969	1969	0
199	20241213	155200	3240672869	1969	1969	1969	1969	0
200	20241213	155100	3240672869	1969	1969	1969	1969	0
201	20241213	155000	3240672869	1969	1969	1969	1969	0
202	20241213	154900	3240672869	1969	1969	1969	1969	0
203	20241213	154800	3240672869	1969	1969	1969	1969	0
204	20241213	154700	3240672869	1969	1969	1969	1969	0
205	20241213	154600	3240672869	1969	1969	1969	1969	0
206	20241213	154500	3240672869	1969	1969	1969	1969	0
207	20241213	154400	3240672869	1969	1969	1969	1969	0
208	20241213	154300	3240672869	1969	1969	1969	1969	0
209	20241213	154200	3240672869	1969	1969	1969	1969	0
210	20241213	154100	3240672869	1969	1969	1969	1969	0
211	20241213	154000	3240672869	1969	1969	1969	1969	0
212	20241213	153900	3240672869	1969	1969	1969	1969	20207
213	20241213	153800	3240672869	1969	1969	1969	1969	0
214	20241213	153700	3240672869	1969	1969	1969	1969	0
215	20241213	153600	3240672869	1969	1969	1969	1969	0
216	20241213	153500	3240672869	1969	1969	1969	1969	0
217	20241213	153400	3240672869	1969	1969	1969	1969	0
218	20241213	153300	3240672869	1969	1969	1969	1969	0
219	20241213	153200	3240672869	1969	1969	1969	1969	0
220	20241213	153100	3240672869	1969	1969	1969	1969	0
221	20241213	153000	3240672869	1969	1969	1969	1969	20207
222	20241213	152900	3200885286	1966	1966	1966	1966	0
223	20241213	152800	3200885286	1966	1966	1966	1966	0
224	20241213	152700	3200885286	1966	1966	1966	1966	0
225	20241213	152600	3200885286	1966	1966	1966	1966	0
226	20241213	152500	3200885286	1966	1966	1966	1966	0
227	20241213	152400	3200885286	1966	1966	1966	1966	0
228	20241213	152300	3200885286	1966	1966	1966	1966	0
229	20241213	152200	3200885286	1966	1966	1966	1966	0
230	20241213	152100	3200885286	1966	1966	1966	1966	0
231	20241213	152000	3200885286	1966	1966	1966	1966	0
232	20241213	151900	3200885286	1966	1964	1966	1964	10547
233	20241213	151800	3180165338	1964	1960	1965	1958	7345
234	20241213	151700	3165746557	1960	1962	1963	1960	4765
235	20241213	151600	3156405903	1963	1963	1963	1963	490
236	20241213	151500	3155444033	1963	1963	1963	1963	1746
237	20241213	151400	3152016635	1964	1964	1964	1963	33
238	20241213	151300	3151951824	1964	1965	1965	1964	1459
239	20241213	151200	3149086193	1965	1963	1965	1963	3948
240	20241213	151100	3141329400	1961	1960	1961	1960	3561
241	20241213	151000	3134347357	1960	1960	1960	1960	563
242	20241213	150900	3133243877	1961	1959	1961	1956	8805
243	20241213	150800	3116017116	1961	1961	1961	1961	0
244	20241213	150700	3116017116	1961	1961	1961	1958	2823
245	20241213	150600	3110483348	1961	1961	1961	1961	1126
246	20241213	150500	3108275262	1961	1965	1965	1961	1078
247	20241213	150400	3106157304	1965	1965	1965	1965	548
248	20241213	150300	3105080484	1965	1961	1965	1961	7077
249	20241213	150200	3091202419	1961	1964	1966	1961	2139
250	20241213	150100	3087001376	1966	1966	1966	1966	503
251	20241213	150000	3086012478	1966	1965	1966	1965	543
252	20241213	145900	3084945280	1966	1965	1966	1965	75
253	20241213	145800	3084797899	1965	1965	1966	1965	1013
254	20241213	145700	3082806945	1965	1964	1965	1963	7514
255	20241213	145600	3068049217	1963	1963	1963	1963	160
256	20241213	145500	3067735137	1963	1962	1963	1962	4832
257	20241213	145400	3058250479	1962	1962	1962	1962	31
258	20241213	145300	3058189657	1961	1962	1962	1961	1182
259	20241213	145200	3055871476	1962	1961	1962	1961	505
260	20241213	145100	3054881166	1962	1962	1962	1960	1045
261	20241213	145000	3052831232	1961	1960	1961	1957	3071
262	20241213	144900	3046809976	1960	1960	1960	1960	0
263	20241213	144800	3046809976	1960	1960	1960	1960	581
264	20241213	144700	3045671216	1961	1961	1961	1961	0
265	20241213	144600	3045671216	1961	1957	1961	1956	1040
266	20241213	144500	3043636396	1956	1958	1958	1956	4157
267	20241213	144400	3035503216	1959	1959	1959	1959	274
268	20241213	144300	3034966450	1962	1962	1962	1962	3
269	20241213	144200	3034960564	1963	1960	1963	1960	11
270	20241213	144100	3034938977	1960	1959	1960	1959	301
271	20241213	144000	3034349317	1963	1959	1963	1959	441
272	20241213	143900	3033485394	1963	1962	1963	1962	1693
273	20241213	143800	3030163263	1963	1963	1963	1963	1
274	20241213	143700	3030161300	1957	1962	1963	1957	3860
275	20241213	143600	3022588080	1964	1965	1965	1964	230
276	20241213	143500	3022136355	1965	1959	1965	1959	26720
277	20241213	143400	2969738239	1959	1959	1959	1959	251
278	20241213	143300	2969246530	1959	1959	1959	1959	0
279	20241213	143200	2969246530	1959	1960	1960	1949	2617
280	20241213	143100	2964137301	1960	1960	1960	1960	0
281	20241213	143000	2964137301	1960	1955	1960	1955	8337
282	20241213	142900	2947817175	1949	1949	1956	1949	222
283	20241213	142800	2947384370	1955	1955	1955	1955	0
284	20241213	142700	2947384370	1955	1955	1955	1955	100
285	20241213	142600	2947188870	1956	1956	1956	1956	0
286	20241213	142500	2947188870	1956	1954	1956	1949	1114
287	20241213	142400	2945010885	1949	1950	1950	1949	1200
288	20241213	142300	2942671508	1950	1950	1954	1950	869
289	20241213	142200	2940976954	1950	1950	1954	1950	109
290	20241213	142100	2940764400	1955	1954	1955	1954	200
291	20241213	142000	2940373450	1955	1956	1956	1948	7181
292	20241213	141900	2926362416	1956	1956	1956	1956	1
293	20241213	141800	2926360460	1956	1956	1956	1956	500
294	20241213	141700	2925382460	1956	1956	1956	1956	0
295	20241213	141600	2925382460	1956	1952	1956	1952	4529
296	20241213	141500	2916541848	1957	1957	1957	1957	0
297	20241213	141400	2916541848	1957	1957	1957	1957	48
298	20241213	141300	2916447912	1957	1957	1957	1953	1740
299	20241213	141200	2913048156	1953	1956	1956	1953	56
300	20241213	141100	2912938773	1958	1958	1958	1958	0
301	20241213	141000	2912938773	1958	1954	1958	1952	11663
302	20241213	140900	2890161925	1958	1957	1958	1957	4
303	20241213	140800	2890154096	1957	1958	1958	1957	57
304	20241213	140700	2890042527	1958	1958	1958	1958	20
305	20241213	140600	2890003367	1959	1957	1959	1952	19223
306	20241213	140500	2852466981	1952	1952	1952	1952	0
307	20241213	140400	2852466981	1952	1956	1956	1952	81
308	20241213	140300	2852308865	1956	1951	1956	1951	7103
309	20241213	140200	2838435397	1951	1954	1955	1951	3255
310	20241213	140100	2832075308	1954	1954	1954	1952	5914
311	20241213	140000	2820527370	1954	1954	1954	1953	51
312	20241213	135900	2820427717	1954	1954	1954	1954	351
313	20241213	135800	2819741863	1954	1954	1954	1954	1
314	20241213	135700	2819739909	1953	1953	1953	1953	759
315	20241213	135600	2818257582	1954	1953	1954	1953	293
316	20241213	135500	2817685352	1953	1953	1954	1953	1107
317	20241213	135400	2815523330	1954	1954	1954	1953	329
318	20241213	135300	2814880465	1955	1955	1955	1955	173
319	20241213	135200	2814542250	1955	1956	1956	1955	2785
320	20241213	135100	2809096023	1958	1957	1958	1957	136
321	20241213	135000	2808829795	1958	1958	1958	1958	60
322	20241213	134900	2808712315	1958	1958	1958	1958	0
323	20241213	134800	2808712315	1958	1958	1958	1958	2
324	20241213	134700	2808708399	1960	1960	1960	1960	0
325	20241213	134600	2808708399	1960	1959	1960	1959	1167
326	20241213	134500	2806421579	1960	1960	1960	1960	0
327	20241213	134400	2806421579	1960	1960	1960	1960	285
328	20241213	134300	2805862979	1960	1960	1960	1960	20
329	20241213	134200	2805823779	1960	1958	1960	1958	1051
330	20241213	134100	2803764892	1959	1959	1959	1959	0
331	20241213	134000	2803764892	1959	1952	1959	1952	127
332	20241213	133900	2803516981	1955	1958	1958	1953	15246
333	20241213	133800	2773708921	1961	1961	1961	1961	0
334	20241213	133700	2773708921	1961	1961	1961	1958	183
335	20241213	133600	2773350598	1958	1961	1961	1958	49
336	20241213	133500	2773254629	1961	1960	1961	1960	1180
337	20241213	133400	2770941778	1962	1960	1963	1960	576
338	20241213	133300	2769812813	1963	1963	1963	1963	52
339	20241213	133200	2769710737	1963	1961	1963	1961	423
340	20241213	133100	2768881232	1961	1962	1962	1961	738
341	20241213	133000	2767433576	1963	1963	1963	1963	25
342	20241213	132900	2767384501	1963	1962	1963	1962	104
343	20241213	132800	2767180451	1962	1960	1962	1960	4470
344	20241213	132700	2758413291	1960	1960	1961	1960	1046
345	20241213	132600	2756362127	1958	1959	1959	1958	108
346	20241213	132500	2756150658	1959	1959	1959	1959	2766
347	20241213	132400	2750732064	1961	1961	1961	1961	0
348	20241213	132300	2750732064	1961	1958	1961	1958	3935
349	20241213	132200	2743027331	1960	1958	1960	1958	1394
350	20241213	132100	2740296137	1958	1958	1958	1958	485
351	20241213	132000	2739346507	1958	1958	1959	1958	2852
352	20241213	131900	2733762260	1958	1959	1959	1958	3000
353	20241213	131800	2727888059	1959	1960	1960	1959	1296
354	20241213	131700	2725348899	1961	1960	1961	1960	288
355	20241213	131600	2724784418	1960	1961	1961	1960	125
356	20241213	131500	2724539393	1961	1961	1961	1961	684
357	20241213	131400	2723198069	1960	1959	1960	1959	1102
358	20241213	131300	2721038189	1959	1960	1961	1959	1472
359	20241213	131200	2718153291	1960	1959	1960	1959	1421
360	20241213	131100	2715368226	1960	1959	1960	1958	4502
361	20241213	131000	2706544904	1959	1957	1959	1957	400
362	20241213	130900	2705761749	1957	1958	1958	1957	168
363	20241213	130800	2705432870	1956	1954	1958	1953	7364
364	20241213	130700	2691025591	1954	1953	1955	1952	1503
365	20241213	130600	2688090307	1953	1951	1953	1951	1364
366	20241213	130500	2685427816	1951	1951	1951	1951	501
367	20241213	130400	2684450365	1951	1950	1951	1947	1011
368	20241213	130300	2682478944	1950	1950	1950	1950	0
369	20241213	130200	2682478944	1950	1947	1950	1947	26
370	20241213	130100	2682428319	1950	1950	1950	1950	50
371	20241213	130000	2682330819	1950	1949	1950	1949	754
372	20241213	125900	2680860917	1949	1949	1949	1949	2
373	20241213	125800	2680857019	1949	1949	1949	1949	3417
374	20241213	125700	2674197286	1949	1947	1949	1943	5929
375	20241213	125600	2662656253	1943	1944	1944	1943	127
376	20241213	125500	2662409391	1943	1947	1947	1943	128
377	20241213	125400	2662160179	1947	1945	1947	1945	1100
378	20241213	125300	2660019183	1945	1945	1945	1945	0
379	20241213	125200	2660019183	1945	1943	1945	1943	201
380	20241213	125100	2659628638	1943	1943	1944	1943	1142
381	20241213	125000	2657408929	1943	1945	1945	1943	258
382	20241213	124900	2656907633	1943	1947	1947	1943	4905
383	20241213	124800	2647364582	1948	1948	1948	1948	582
384	20241213	124700	2646230846	1950	1950	1950	1950	300
385	20241213	124600	2645645846	1950	1949	1951	1948	976
386	20241213	124500	2643743754	1950	1950	1951	1950	2952
387	20241213	124400	2637987353	1952	1951	1952	1950	1318
388	20241213	124300	2635415944	1952	1952	1952	1952	322
389	20241213	124200	2634787400	1953	1952	1953	1952	988
390	20241213	124100	2632858804	1952	1954	1954	1952	166
391	20241213	124000	2632534752	1954	1954	1954	1954	250
392	20241213	123900	2632046252	1954	1953	1954	1953	229
393	20241213	123800	2631599014	1953	1950	1953	1950	120
394	20241213	123700	2631364795	1951	1951	1951	1950	317
395	20241213	123600	2630746413	1950	1950	1950	1947	1467
396	20241213	123500	2627887887	1950	1950	1950	1950	115
397	20241213	123400	2627663637	1950	1951	1951	1950	676
398	20241213	123300	2626345061	1953	1953	1953	1951	200
399	20241213	123200	2625954733	1952	1952	1952	1952	1
400	20241213	123100	2625952781	1954	1953	1954	1953	26
401	20241213	123000	2625902001	1953	1953	1953	1953	242
402	20241213	122900	2625429375	1953	1953	1953	1953	81
403	20241213	122800	2625271182	1954	1954	1954	1954	964
404	20241213	122700	2623387526	1955	1955	1955	1955	145
405	20241213	122600	2623104051	1955	1955	1955	1955	313
406	20241213	122500	2622492136	1955	1956	1956	1954	20
407	20241213	122400	2622453052	1955	1954	1955	1954	1668
408	20241213	122300	2619192661	1953	1950	1953	1950	898
409	20241213	122200	2617440387	1950	1950	1950	1950	0
410	20241213	122100	2617440387	1950	1950	1950	1950	67
411	20241213	122000	2617309737	1950	1950	1950	1947	870
412	20241213	121900	2615614927	1950	1950	1950	1950	1
413	20241213	121800	2615612977	1949	1949	1949	1949	100
414	20241213	121700	2615418077	1949	1949	1949	1949	1
415	20241213	121600	2615416128	1949	1950	1950	1948	502
416	20241213	121500	2614438229	1948	1951	1952	1948	3432
417	20241213	121400	2607744746	1950	1953	1953	1950	1098
418	20241213	121300	2605603112	1950	1954	1954	1950	1395
419	20241213	121200	2602880356	1954	1954	1955	1954	413
420	20241213	121100	2602073342	1955	1955	1955	1955	2
421	20241213	121000	2602069432	1955	1955	1955	1955	5
422	20241213	120900	2602059657	1955	1954	1955	1954	39
423	20241213	120800	2601983450	1954	1955	1955	1954	104
424	20241213	120700	2601780220	1956	1954	1956	1954	612
425	20241213	120600	2600583967	1954	1953	1955	1953	825
426	20241213	120500	2598971912	1954	1956	1956	1953	692
427	20241213	120400	2597619779	1955	1955	1955	1954	423
428	20241213	120300	2596792836	1955	1955	1955	1954	53
429	20241213	120200	2596689231	1954	1955	1955	1954	690
430	20241213	120100	2595340581	1955	1957	1957	1955	503
431	20241213	120000	2594357206	1959	1955	1959	1955	301
432	20241213	115900	2593768747	1960	1961	1961	1955	1906
433	20241213	115800	2590037480	1961	1963	1963	1959	683
434	20241213	115700	2588698867	1963	1959	1963	1959	1375
435	20241213	115600	2586004842	1959	1955	1964	1955	28794
436	20241213	115500	2529597129	1956	1956	1956	1955	1680
437	20241213	115400	2526312725	1956	1955	1956	1955	1317
438	20241213	115300	2523737122	1956	1955	1956	1955	1539
439	20241213	115200	2520728376	1954	1952	1954	1952	3249
440	20241213	115100	2514380876	1952	1952	1952	1952	151
441	20241213	115000	2514086124	1952	1953	1953	1951	1101
442	20241213	114900	2511936066	1953	1953	1953	1953	0
443	20241213	114800	2511936066	1953	1951	1953	1951	511
444	20241213	114700	2510938609	1952	1951	1952	1951	210
445	20241213	114600	2510528898	1951	1951	1951	1950	1304
446	20241213	114500	2507985795	1950	1951	1951	1950	3072
447	20241213	114400	2501995383	1950	1951	1951	1948	2726
448	20241213	114300	2496680963	1951	1951	1951	1951	465
449	20241213	114200	2495773748	1953	1953	1954	1953	250
450	20241213	114100	2495285472	1951	1952	1953	1951	400
451	20241213	114000	2494504771	1951	1951	1951	1951	485
452	20241213	113900	2493558536	1951	1950	1951	1950	3415
453	20241213	113800	2486898191	1951	1950	1951	1950	598
454	20241213	113700	2485732090	1948	1949	1949	1948	12
455	20241213	113600	2485708713	1950	1948	1950	1947	441
456	20241213	113500	2484849728	1947	1948	1948	1947	7368
457	20241213	113400	2470503864	1951	1948	1951	1948	200
458	20241213	113300	2470114261	1947	1947	1947	1947	1426
459	20241213	113200	2467337839	1948	1951	1951	1948	2798
460	20241213	113100	2461883627	1951	1953	1953	1951	1712
461	20241213	113000	2458542513	1952	1954	1954	1952	1503
462	20241213	112900	2455608555	1953	1954	1954	1953	1924
463	20241213	112800	2451849109	1955	1954	1955	1954	501
464	20241213	112700	2450870154	1954	1954	1954	1954	3363
465	20241213	112600	2444298852	1954	1952	1954	1952	658
466	20241213	112500	2443014140	1952	1951	1952	1951	1103
467	20241213	112400	2440862186	1951	1951	1951	1951	10
468	20241213	112300	2440842676	1951	1947	1951	1947	193
469	20241213	112200	2440466821	1947	1947	1947	1947	298
470	20241213	112100	2439886615	1947	1947	1949	1947	2500
471	20241213	112000	2435018931	1949	1948	1949	1948	302
472	20241213	111900	2434430435	1947	1947	1947	1947	179
473	20241213	111800	2434081922	1949	1949	1949	1947	8014
474	20241213	111700	2418472028	1949	1950	1950	1949	2847
475	20241213	111600	2412922159	1952	1953	1953	1952	661
476	20241213	111500	2411631585	1954	1954	1954	1953	102
477	20241213	111400	2411432278	1955	1955	1955	1954	77
478	20241213	111300	2411281768	1954	1952	1954	1952	1600
479	20241213	111200	2408156568	1954	1954	1955	1954	68
480	20241213	111100	2408023689	1952	1955	1955	1952	1148
481	20241213	111000	2405780616	1954	1955	1955	1954	1109
482	20241213	110900	2403612801	1956	1952	1956	1952	9658
483	20241213	110800	2384740091	1952	1952	1952	1952	32
484	20241213	110700	2384677627	1953	1952	1953	1952	241
485	20241213	110600	2384207194	1952	1950	1952	1950	651
486	20241213	110500	2382937742	1948	1948	1948	1948	1
487	20241213	110400	2382935794	1950	1950	1950	1947	3150
488	20241213	110300	2376794761	1947	1948	1950	1947	4031
489	20241213	110200	2368944311	1947	1949	1949	1947	4290
490	20241213	110100	2360584953	1950	1953	1953	1950	2777
491	20241213	110000	2355168386	1954	1950	1954	1949	3973
492	20241213	105900	2347420444	1954	1953	1954	1953	1318
493	20241213	105800	2344846389	1953	1952	1953	1952	3002
494	20241213	105700	2338986483	1952	1952	1952	1950	3104
495	20241213	105600	2332931703	1952	1950	1952	1950	6956
496	20241213	105500	2319365543	1950	1951	1951	1950	2051
497	20241213	105400	2315365484	1950	1951	1952	1950	4429
498	20241213	105300	2306728715	1952	1951	1952	1950	4481
499	20241213	105200	2297989279	1951	1951	1951	1948	2840
500	20241213	105100	2292450956	1950	1946	1951	1946	15338
501	20241213	105000	2262547306	1946	1944	1946	1943	1155
502	20241213	104900	2260300566	1944	1942	1944	1937	405
503	20241213	104800	2259513819	1942	1938	1943	1938	202
504	20241213	104700	2259121538	1938	1943	1943	1938	2001
505	20241213	104600	2255238595	1935	1940	1944	1935	5967
506	20241213	104500	2243683000	1944	1939	1944	1939	1193
507	20241213	104400	2241369213	1944	1944	1944	1940	427
508	20241213	104300	2240540025	1944	1940	1944	1940	75
509	20241213	104200	2240394449	1943	1943	1943	1943	2
510	20241213	104100	2240390563	1944	1943	1944	1943	784
511	20241213	104000	2238866967	1943	1941	1943	1938	769
512	20241213	103900	2237374597	1941	1941	1942	1941	2578
513	20241213	103800	2232370693	1943	1943	1943	1943	181
514	20241213	103700	2232019010	1944	1937	1944	1937	50
515	20241213	103600	2231922153	1938	1940	1944	1938	1472
516	20241213	103500	2229069351	1944	1942	1944	1942	322
517	20241213	103400	2228444009	1942	1945	1945	1942	940
518	20241213	103300	2226616504	1945	1945	1948	1945	3000
519	20241213	103200	2220781501	1948	1945	1948	1945	5517
520	20241213	103100	2210047284	1945	1941	1945	1941	2950
521	20241213	103000	2204317940	1941	1941	1941	1941	101
522	20241213	102900	2204121899	1941	1941	1941	1941	540
523	20241213	102800	2203073759	1936	1940	1941	1936	29
524	20241213	102700	2203017518	1935	1941	1941	1935	911
525	20241213	102600	2201253665	1942	1942	1942	1942	16
526	20241213	102500	2201222593	1944	1944	1944	1944	200
527	20241213	102400	2200833793	1944	1944	1944	1934	5750
528	20241213	102300	2189697215	1944	1939	1944	1939	859
529	20241213	102200	2188030177	1943	1939	1943	1939	1641
530	20241213	102100	2184846614	1943	1945	1945	1939	102
531	20241213	102000	2184648826	1939	1940	1940	1939	8408
532	20241213	101900	2168345172	1946	1939	1946	1939	181
533	20241213	101800	2167994027	1946	1946	1946	1939	267
534	20241213	101700	2167475571	1946	1946	1946	1939	417
535	20241213	101600	2166665139	1939	1941	1948	1939	3175
536	20241213	101500	2160506723	1941	1948	1948	1941	1161
537	20241213	101400	2158251122	1948	1948	1948	1948	1
538	20241213	101300	2158249174	1940	1942	1948	1940	2862
539	20241213	101200	2152694320	1943	1949	1949	1943	2
540	20241213	101100	2152690428	1941	1946	1949	1941	3898
541	20241213	101000	2145121032	1950	1950	1950	1950	0
542	20241213	100900	2145121032	1950	1950	1950	1941	455
543	20241213	100800	2144235582	1949	1943	1949	1940	6688
544	20241213	100700	2131240791	1949	1941	1949	1941	1187
545	20241213	100600	2128932376	1950	1949	1950	1949	57
546	20241213	100500	2128821282	1950	1947	1950	1947	3627
547	20241213	100400	2121756354	1949	1949	1949	1949	1248
548	20241213	100300	2119324002	1940	1941	1941	1940	2970
549	20241213	100200	2113562015	1949	1944	1949	1938	943
550	20241213	100100	2111727012	1944	1949	1949	1944	14
551	20241213	100000	2111699776	1937	1940	1940	1937	7731
552	20241213	095900	2096710371	1940	1941	1943	1940	3439
553	20241213	095800	2090036779	1942	1948	1948	1942	3612
554	20241213	095700	2083013734	1950	1949	1950	1947	2320
555	20241213	095600	2078492645	1949	1949	1951	1947	2572
556	20241213	095500	2073478596	1950	1941	1950	1941	1935
557	20241213	095400	2069714759	1947	1945	1948	1940	2024
558	20241213	095300	2065781832	1948	1948	1948	1948	500
559	20241213	095200	2064807832	1950	1944	1951	1944	1464
560	20241213	095100	2061954740	1944	1944	1944	1944	74
561	20241213	095000	2061810884	1944	1945	1945	1936	1958
562	20241213	094900	2058017263	1936	1949	1949	1935	20460
563	20241213	094800	2018385628	1951	1955	1955	1949	532
564	20241213	094700	2017348006	1957	1958	1960	1951	8865
565	20241213	094600	1999996264	1958	1960	1960	1956	1589
566	20241213	094500	1996884806	1961	1966	1968	1960	8990
567	20241213	094400	1979238103	1969	1948	1971	1947	24517
568	20241213	094300	1931191666	1947	1945	1949	1939	3055
569	20241213	094200	1925260639	1949	1938	1949	1938	10040
570	20241213	094100	1905784697	1938	1935	1938	1935	3302
571	20241213	094000	1899394594	1935	1929	1935	1927	1475
572	20241213	093900	1896551631	1934	1933	1935	1932	3153
573	20241213	093800	1890458126	1933	1930	1933	1924	3581
574	20241213	093700	1883562511	1925	1930	1930	1925	969
575	20241213	093600	1881695953	1931	1928	1931	1922	2461
576	20241213	093500	1876961810	1926	1930	1931	1922	14114
577	20241213	093400	1849785131	1931	1931	1932	1929	4402
578	20241213	093300	1841287233	1931	1936	1936	1931	3045
579	20241213	093200	1835396253	1935	1932	1937	1931	7580
580	20241213	093100	1820742331	1932	1934	1934	1932	2651
581	20241213	093000	1815618314	1936	1933	1936	1933	67
582	20241213	092900	1815488741	1933	1931	1933	1929	1650
583	20241213	092800	1812302234	1928	1929	1932	1928	2865
584	20241213	092700	1806776478	1928	1927	1928	1927	2724
585	20241213	092600	1801527249	1927	1925	1928	1923	9062
586	20241213	092500	1784067691	1925	1916	1927	1915	19445
587	20241213	092400	1746788081	1916	1922	1922	1916	19895
588	20241213	092300	1708611890	1922	1924	1930	1922	8496
589	20241213	092200	1692263969	1922	1926	1926	1920	14925
590	20241213	092100	1663574352	1927	1944	1944	1925	50641
591	20241213	092000	1565528007	1945	1949	1949	1944	690
592	20241213	091900	1564185865	1945	1947	1950	1943	13625
593	20241213	091800	1537700274	1945	1948	1956	1945	12754
594	20241213	091700	1512864594	1957	1951	1957	1948	14975
595	20241213	091600	1483664192	1951	1960	1960	1951	7280
596	20241213	091500	1469449640	1953	1954	1963	1953	10621
597	20241213	091400	1448680753	1953	1948	1953	1947	3132
598	20241213	091300	1442570360	1948	1953	1953	1946	8689
599	20241213	091200	1425643200	1953	1953	1954	1949	5535
600	20241213	091100	1414832544	1948	1953	1955	1948	4003
601	20241213	091000	1407018426	1950	1945	1955	1942	20845
602	20241213	090900	1366375927	1941	1944	1945	1939	40963
603	20241213	090800	1286845897	1944	1960	1960	1944	39435
604	20241213	090700	1209789883	1963	1963	1965	1956	26173
605	20241213	090600	1158467628	1963	1971	1972	1963	36035
606	20241213	090500	1087587170	1971	1981	1981	1971	41785
607	20241213	090400	1004987966	1981	1985	1987	1979	41503
608	20241213	090300	922733923	1985	1977	2010	1976	38670
609	20241213	090200	845918921	1977	1989	2000	1976	104848
610	20241213	090100	637645982	1992	1993	2015	1981	107626
611	20241213	090000	423051617	1999	2010	2090	1980	209581