KissMeData/024840/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	191000	1647337444	1905	1905	1905	1905	26269
3	20241220	190900	1647337444	1905	1905	1905	1905	0
4	20241220	190800	1647337444	1905	1905	1905	1905	0
5	20241220	190700	1647337444	1905	1905	1905	1905	0
6	20241220	190600	1647337444	1905	1905	1905	1905	0
7	20241220	190500	1647337444	1905	1905	1905	1905	0
8	20241220	190400	1647337444	1905	1905	1905	1905	0
9	20241220	190300	1647337444	1905	1905	1905	1905	0
10	20241220	190200	1647337444	1905	1905	1905	1905	0
11	20241220	190100	1647337444	1905	1905	1905	1905	0
12	20241220	190000	1647337444	1905	1905	1905	1905	0
13	20241220	185900	1647337444	1905	1905	1905	1905	0
14	20241220	185800	1647337444	1905	1905	1905	1905	0
15	20241220	185700	1647337444	1905	1905	1905	1905	0
16	20241220	185600	1647337444	1905	1905	1905	1905	0
17	20241220	185500	1647337444	1905	1905	1905	1905	0
18	20241220	185400	1647337444	1905	1905	1905	1905	0
19	20241220	185300	1647337444	1905	1905	1905	1905	0
20	20241220	185200	1647337444	1905	1905	1905	1905	0
21	20241220	185100	1647337444	1905	1905	1905	1905	0
22	20241220	185000	1647337444	1905	1905	1905	1905	0
23	20241220	184900	1647337444	1905	1905	1905	1905	0
24	20241220	184800	1647337444	1905	1905	1905	1905	0
25	20241220	184700	1647337444	1905	1905	1905	1905	0
26	20241220	184600	1647337444	1905	1905	1905	1905	0
27	20241220	184500	1647337444	1905	1905	1905	1905	0
28	20241220	184400	1647337444	1905	1905	1905	1905	0
29	20241220	184300	1647337444	1905	1905	1905	1905	0
30	20241220	184200	1647337444	1905	1905	1905	1905	0
31	20241220	184100	1647337444	1905	1905	1905	1905	0
32	20241220	184000	1647337444	1905	1905	1905	1905	26269
33	20241220	183900	1647337444	1905	1905	1905	1905	0
34	20241220	183800	1647337444	1905	1905	1905	1905	0
35	20241220	183700	1647337444	1905	1905	1905	1905	0
36	20241220	183600	1647337444	1905	1905	1905	1905	0
37	20241220	183500	1647337444	1905	1905	1905	1905	0
38	20241220	183400	1647337444	1905	1905	1905	1905	0
39	20241220	183300	1647337444	1905	1905	1905	1905	0
40	20241220	183200	1647337444	1905	1905	1905	1905	0
41	20241220	183100	1647337444	1905	1905	1905	1905	0
42	20241220	183000	1647337444	1905	1905	1905	1905	0
43	20241220	182900	1647337444	1905	1905	1905	1905	0
44	20241220	182800	1647337444	1905	1905	1905	1905	0
45	20241220	182700	1647337444	1905	1905	1905	1905	0
46	20241220	182600	1647337444	1905	1905	1905	1905	0
47	20241220	182500	1647337444	1905	1905	1905	1905	0
48	20241220	182400	1647337444	1905	1905	1905	1905	0
49	20241220	182300	1647337444	1905	1905	1905	1905	0
50	20241220	182200	1647337444	1905	1905	1905	1905	0
51	20241220	182100	1647337444	1905	1905	1905	1905	0
52	20241220	182000	1647337444	1905	1905	1905	1905	0
53	20241220	181900	1647337444	1905	1905	1905	1905	0
54	20241220	181800	1647337444	1905	1905	1905	1905	0
55	20241220	181700	1647337444	1905	1905	1905	1905	0
56	20241220	181600	1647337444	1905	1905	1905	1905	0
57	20241220	181500	1647337444	1905	1905	1905	1905	0
58	20241220	181400	1647337444	1905	1905	1905	1905	0
59	20241220	181300	1647337444	1905	1905	1905	1905	0
60	20241220	181200	1647337444	1905	1905	1905	1905	0
61	20241220	181100	1647337444	1905	1905	1905	1905	0
62	20241220	181000	1647337444	1905	1905	1905	1905	26269
63	20241220	180900	1647337444	1905	1905	1905	1905	0
64	20241220	180800	1647337444	1905	1905	1905	1905	0
65	20241220	180700	1647337444	1905	1905	1905	1905	0
66	20241220	180600	1647337444	1905	1905	1905	1905	0
67	20241220	180500	1647337444	1905	1905	1905	1905	0
68	20241220	180400	1647337444	1905	1905	1905	1905	0
69	20241220	180300	1647337444	1905	1905	1905	1905	0
70	20241220	180200	1647337444	1905	1905	1905	1905	0
71	20241220	180100	1647337444	1905	1905	1905	1905	0
72	20241220	180000	1647337444	1905	1905	1905	1905	0
73	20241220	175900	1647337444	1905	1905	1905	1905	0
74	20241220	175800	1647337444	1905	1905	1905	1905	0
75	20241220	175700	1647337444	1905	1905	1905	1905	0
76	20241220	175600	1647337444	1905	1905	1905	1905	0
77	20241220	175500	1647337444	1905	1905	1905	1905	0
78	20241220	175400	1647337444	1905	1905	1905	1905	0
79	20241220	175300	1647337444	1905	1905	1905	1905	0
80	20241220	175200	1647337444	1905	1905	1905	1905	0
81	20241220	175100	1647337444	1905	1905	1905	1905	0
82	20241220	175000	1647337444	1905	1905	1905	1905	0
83	20241220	174900	1647337444	1905	1905	1905	1905	0
84	20241220	174800	1647337444	1905	1905	1905	1905	0
85	20241220	174700	1647337444	1905	1905	1905	1905	0
86	20241220	174600	1647337444	1905	1905	1905	1905	0
87	20241220	174500	1647337444	1905	1905	1905	1905	0
88	20241220	174400	1647337444	1905	1905	1905	1905	0
89	20241220	174300	1647337444	1905	1905	1905	1905	0
90	20241220	174200	1647337444	1905	1905	1905	1905	0
91	20241220	174100	1647337444	1905	1905	1905	1905	0
92	20241220	174000	1647337444	1905	1905	1905	1905	26269
93	20241220	173900	1647337444	1905	1905	1905	1905	0
94	20241220	173800	1647337444	1905	1905	1905	1905	0
95	20241220	173700	1647337444	1905	1905	1905	1905	0
96	20241220	173600	1647337444	1905	1905	1905	1905	0
97	20241220	173500	1647337444	1905	1905	1905	1905	0
98	20241220	173400	1647337444	1905	1905	1905	1905	0
99	20241220	173300	1647337444	1905	1905	1905	1905	0
100	20241220	173200	1647337444	1905	1905	1905	1905	0
101	20241220	173100	1647337444	1905	1905	1905	1905	0
102	20241220	173000	1647337444	1905	1905	1905	1905	0
103	20241220	172900	1647337444	1905	1905	1905	1905	0
104	20241220	172800	1647337444	1905	1905	1905	1905	0
105	20241220	172700	1647337444	1905	1905	1905	1905	0
106	20241220	172600	1647337444	1905	1905	1905	1905	0
107	20241220	172500	1647337444	1905	1905	1905	1905	0
108	20241220	172400	1647337444	1905	1905	1905	1905	0
109	20241220	172300	1647337444	1905	1905	1905	1905	0
110	20241220	172200	1647337444	1905	1905	1905	1905	0
111	20241220	172100	1647337444	1905	1905	1905	1905	0
112	20241220	172000	1647337444	1905	1905	1905	1905	0
113	20241220	171900	1647337444	1905	1905	1905	1905	0
114	20241220	171800	1647337444	1905	1905	1905	1905	0
115	20241220	171700	1647337444	1905	1905	1905	1905	0
116	20241220	171600	1647337444	1905	1905	1905	1905	0
117	20241220	171500	1647337444	1905	1905	1905	1905	0
118	20241220	171400	1647337444	1905	1905	1905	1905	0
119	20241220	171300	1647337444	1905	1905	1905	1905	0
120	20241220	171200	1647337444	1905	1905	1905	1905	0
121	20241220	171100	1647337444	1905	1905	1905	1905	0
122	20241220	171000	1647337444	1905	1905	1905	1905	26269
123	20241220	170900	1647337444	1905	1905	1905	1905	0
124	20241220	170800	1647337444	1905	1905	1905	1905	0
125	20241220	170700	1647337444	1905	1905	1905	1905	0
126	20241220	170600	1647337444	1905	1905	1905	1905	0
127	20241220	170500	1647337444	1905	1905	1905	1905	0
128	20241220	170400	1647337444	1905	1905	1905	1905	0
129	20241220	170300	1647337444	1905	1905	1905	1905	0
130	20241220	170200	1647337444	1905	1905	1905	1905	0
131	20241220	170100	1647337444	1905	1905	1905	1905	0
132	20241220	170000	1647337444	1905	1905	1905	1905	0
133	20241220	165900	1647337444	1905	1905	1905	1905	0
134	20241220	165800	1647337444	1905	1905	1905	1905	0
135	20241220	165700	1647337444	1905	1905	1905	1905	0
136	20241220	165600	1647337444	1905	1905	1905	1905	0
137	20241220	165500	1647337444	1905	1905	1905	1905	0
138	20241220	165400	1647337444	1905	1905	1905	1905	0
139	20241220	165300	1647337444	1905	1905	1905	1905	0
140	20241220	165200	1647337444	1905	1905	1905	1905	0
141	20241220	165100	1647337444	1905	1905	1905	1905	0
142	20241220	165000	1647337444	1905	1905	1905	1905	0
143	20241220	164900	1647337444	1905	1905	1905	1905	0
144	20241220	164800	1647337444	1905	1905	1905	1905	0
145	20241220	164700	1647337444	1905	1905	1905	1905	0
146	20241220	164600	1647337444	1905	1905	1905	1905	0
147	20241220	164500	1647337444	1905	1905	1905	1905	0
148	20241220	164400	1647337444	1905	1905	1905	1905	0
149	20241220	164300	1647337444	1905	1905	1905	1905	0
150	20241220	164200	1647337444	1905	1905	1905	1905	0
151	20241220	164100	1647337444	1905	1905	1905	1905	0
152	20241220	164000	1647337444	1905	1905	1905	1905	26269
153	20241220	163900	1647337444	1905	1905	1905	1905	0
154	20241220	163800	1647337444	1905	1905	1905	1905	0
155	20241220	163700	1647337444	1905	1905	1905	1905	0
156	20241220	163600	1647337444	1905	1905	1905	1905	0
157	20241220	163500	1647337444	1905	1905	1905	1905	0
158	20241220	163400	1647337444	1905	1905	1905	1905	0
159	20241220	163300	1647337444	1905	1905	1905	1905	0
160	20241220	163200	1647337444	1905	1905	1905	1905	0
161	20241220	163100	1647337444	1905	1905	1905	1905	0
162	20241220	163000	1647337444	1905	1905	1905	1905	0
163	20241220	162900	1647337444	1905	1905	1905	1905	0
164	20241220	162800	1647337444	1905	1905	1905	1905	0
165	20241220	162700	1647337444	1905	1905	1905	1905	0
166	20241220	162600	1647337444	1905	1905	1905	1905	0
167	20241220	162500	1647337444	1905	1905	1905	1905	0
168	20241220	162400	1647337444	1905	1905	1905	1905	0
169	20241220	162300	1647337444	1905	1905	1905	1905	0
170	20241220	162200	1647337444	1905	1905	1905	1905	0
171	20241220	162100	1647337444	1905	1905	1905	1905	0
172	20241220	162000	1647337444	1905	1905	1905	1905	0
173	20241220	161900	1647337444	1905	1905	1905	1905	0
174	20241220	161800	1647337444	1905	1905	1905	1905	0
175	20241220	161700	1647337444	1905	1905	1905	1905	0
176	20241220	161600	1647337444	1905	1905	1905	1905	0
177	20241220	161500	1647337444	1905	1905	1905	1905	0
178	20241220	161400	1647337444	1905	1905	1905	1905	0
179	20241220	161300	1647337444	1905	1905	1905	1905	0
180	20241220	161200	1647337444	1905	1905	1905	1905	0
181	20241220	161100	1647337444	1905	1905	1905	1905	0
182	20241220	161000	1647337444	1905	1905	1905	1905	26269
183	20241220	160900	1647337444	1905	1905	1905	1905	0
184	20241220	160800	1647337444	1905	1905	1905	1905	0
185	20241220	160700	1647337444	1905	1905	1905	1905	0
186	20241220	160600	1647337444	1905	1905	1905	1905	0
187	20241220	160500	1647337444	1905	1905	1905	1905	0
188	20241220	160400	1647337444	1905	1905	1905	1905	0
189	20241220	160300	1647337444	1905	1905	1905	1905	0
190	20241220	160200	1647337444	1905	1905	1905	1905	0
191	20241220	160100	1647337444	1905	1905	1905	1905	0
192	20241220	160000	1647337444	1905	1905	1905	1905	0
193	20241220	155900	1647337444	1905	1905	1905	1905	0
194	20241220	155800	1647337444	1905	1905	1905	1905	0
195	20241220	155700	1647337444	1905	1905	1905	1905	0
196	20241220	155600	1647337444	1905	1905	1905	1905	0
197	20241220	155500	1647337444	1905	1905	1905	1905	0
198	20241220	155400	1647337444	1905	1905	1905	1905	0
199	20241220	155300	1647337444	1905	1905	1905	1905	0
200	20241220	155200	1647337444	1905	1905	1905	1905	0
201	20241220	155100	1647337444	1905	1905	1905	1905	0
202	20241220	155000	1647337444	1905	1905	1905	1905	0
203	20241220	154900	1647337444	1905	1905	1905	1905	0
204	20241220	154800	1647337444	1905	1905	1905	1905	0
205	20241220	154700	1647337444	1905	1905	1905	1905	0
206	20241220	154600	1647337444	1905	1905	1905	1905	0
207	20241220	154500	1647337444	1905	1905	1905	1905	0
208	20241220	154400	1647337444	1905	1905	1905	1905	0
209	20241220	154300	1647337444	1905	1905	1905	1905	0
210	20241220	154200	1647337444	1905	1905	1905	1905	0
211	20241220	154100	1647337444	1905	1905	1905	1905	0
212	20241220	154000	1647337444	1905	1905	1905	1905	26269
213	20241220	153900	1647337444	1905	1905	1905	1905	0
214	20241220	153800	1647337444	1905	1905	1905	1905	0
215	20241220	153700	1647337444	1905	1905	1905	1905	0
216	20241220	153600	1647337444	1905	1905	1905	1905	0
217	20241220	153500	1647337444	1905	1905	1905	1905	0
218	20241220	153400	1647337444	1905	1905	1905	1905	0
219	20241220	153300	1647337444	1905	1905	1905	1905	0
220	20241220	153200	1647337444	1905	1905	1905	1905	0
221	20241220	153100	1647337444	1905	1905	1905	1905	0
222	20241220	153000	1647337444	1905	1905	1905	1905	26269
223	20241220	152900	1597294999	1909	1909	1909	1909	0
224	20241220	152800	1597294999	1909	1909	1909	1909	0
225	20241220	152700	1597294999	1909	1909	1909	1909	0
226	20241220	152600	1597294999	1909	1909	1909	1909	0
227	20241220	152500	1597294999	1909	1909	1909	1909	0
228	20241220	152400	1597294999	1909	1909	1909	1909	0
229	20241220	152300	1597294999	1909	1909	1909	1909	0
230	20241220	152200	1597294999	1909	1909	1909	1909	0
231	20241220	152100	1597294999	1909	1909	1909	1909	0
232	20241220	152000	1597294999	1909	1909	1909	1909	0
233	20241220	151900	1597294999	1909	1911	1912	1909	1682
234	20241220	151800	1594083196	1910	1911	1914	1910	1202
235	20241220	151700	1591786439	1914	1912	1914	1912	1458
236	20241220	151600	1588997204	1912	1912	1913	1909	4423
237	20241220	151500	1580540890	1913	1913	1913	1908	542
238	20241220	151400	1579506544	1914	1915	1915	1908	2735
239	20241220	151300	1574279089	1915	1915	1915	1910	5580
240	20241220	151200	1563616055	1912	1914	1915	1912	1186
241	20241220	151100	1561346884	1914	1914	1914	1914	425
242	20241220	151000	1560533434	1914	1913	1914	1913	3742
243	20241220	150900	1553371518	1913	1913	1913	1912	125
244	20241220	150800	1553132492	1913	1913	1913	1913	0
245	20241220	150700	1553132492	1913	1910	1913	1910	202
246	20241220	150600	1552746666	1910	1911	1911	1910	2500
247	20241220	150500	1547970956	1911	1913	1913	1908	5351
248	20241220	150400	1537741007	1910	1912	1912	1910	2115
249	20241220	150300	1533700056	1911	1910	1911	1910	2886
250	20241220	150200	1528187696	1912	1912	1912	1912	310
251	20241220	150100	1527594976	1912	1911	1912	1907	6421
252	20241220	150000	1515328999	1912	1914	1914	1912	8764
253	20241220	145900	1498567860	1914	1914	1914	1914	1611
254	20241220	145800	1495484406	1914	1914	1914	1914	609
255	20241220	145700	1494318780	1914	1914	1914	1914	391
256	20241220	145600	1493570406	1914	1915	1915	1914	2538
257	20241220	145500	1488712249	1915	1916	1916	1915	778
258	20241220	145400	1487221651	1918	1917	1918	1917	1692
259	20241220	145300	1483978070	1918	1917	1918	1917	202
260	20241220	145200	1483590826	1918	1918	1918	1918	295
261	20241220	145100	1483025016	1918	1921	1921	1918	1706
262	20241220	145000	1479751993	1921	1916	1921	1916	2253
263	20241220	144900	1475435195	1916	1921	1921	1916	21236
264	20241220	144800	1434729331	1920	1921	1921	1920	130
265	20241220	144700	1434479701	1919	1920	1922	1919	6502
266	20241220	144600	1422002318	1920	1920	1920	1920	0
267	20241220	144500	1422002318	1920	1920	1920	1920	300
268	20241220	144400	1421426318	1922	1922	1922	1922	1
269	20241220	144300	1421424396	1920	1920	1920	1920	635
270	20241220	144200	1420205196	1920	1920	1920	1920	301
271	20241220	144100	1419627276	1919	1920	1920	1919	4077
272	20241220	144000	1411799449	1919	1919	1919	1919	1085
273	20241220	143900	1409717334	1918	1915	1918	1915	2462
274	20241220	143800	1405001104	1915	1916	1916	1915	8640
275	20241220	143700	1388455086	1915	1915	1915	1915	0
276	20241220	143600	1388455086	1915	1919	1919	1915	4657
277	20241220	143500	1379525052	1919	1919	1920	1919	566
278	20241220	143400	1378438398	1923	1923	1923	1923	101
279	20241220	143300	1378244175	1919	1919	1919	1919	2
280	20241220	143200	1378240337	1918	1920	1920	1918	4832
281	20241220	143100	1368970179	1925	1925	1925	1925	0
282	20241220	143000	1368970179	1925	1921	1925	1920	3109
283	20241220	142900	1363000883	1926	1924	1926	1920	4645
284	20241220	142800	1354073964	1927	1925	1927	1925	100
285	20241220	142700	1353881452	1925	1927	1927	1925	5
286	20241220	142600	1353871825	1925	1925	1925	1925	280
287	20241220	142500	1353332825	1924	1924	1925	1924	463
288	20241220	142400	1352441993	1925	1925	1925	1925	480
289	20241220	142300	1351517993	1925	1927	1927	1925	32
290	20241220	142200	1351456369	1927	1927	1927	1927	5
291	20241220	142100	1351446734	1927	1925	1927	1925	407
292	20241220	142000	1350663257	1926	1930	1930	1926	2819
293	20241220	141900	1345231388	1929	1929	1929	1929	255
294	20241220	141800	1344739493	1929	1927	1929	1927	1801
295	20241220	141700	1341268766	1925	1925	1925	1925	498
296	20241220	141600	1340310116	1925	1927	1927	1924	104
297	20241220	141500	1340109719	1927	1925	1927	1925	410
298	20241220	141400	1339320449	1927	1927	1927	1927	384
299	20241220	141300	1338580481	1927	1927	1927	1927	217
300	20241220	141200	1338162322	1927	1926	1927	1926	325
301	20241220	141100	1337536371	1923	1925	1927	1923	526
302	20241220	141000	1336524459	1925	1925	1925	1925	200
303	20241220	140900	1336139459	1926	1927	1927	1926	441
304	20241220	140800	1335290082	1927	1928	1928	1927	930
305	20241220	140700	1333497956	1928	1928	1928	1928	28
306	20241220	140600	1333443972	1928	1929	1929	1928	105
307	20241220	140500	1333241527	1929	1929	1929	1929	0
308	20241220	140400	1333241527	1929	1929	1929	1929	1
309	20241220	140300	1333239598	1929	1934	1934	1929	1251
310	20241220	140200	1330824907	1931	1931	1934	1931	536
311	20241220	140100	1329788709	1934	1931	1934	1931	2902
312	20241220	140000	1324178011	1932	1932	1932	1932	865
313	20241220	135900	1322506831	1935	1937	1937	1935	456
314	20241220	135800	1321624270	1938	1936	1938	1928	3249
315	20241220	135700	1315358102	1938	1937	1938	1937	101
316	20241220	135600	1315162464	1938	1926	1938	1926	11507
317	20241220	135500	1292974628	1926	1926	1926	1926	32
318	20241220	135400	1292912996	1926	1922	1926	1922	861
319	20241220	135300	1291256074	1922	1922	1922	1922	1
320	20241220	135200	1291254152	1920	1920	1920	1920	2500
321	20241220	135100	1286454152	1923	1923	1923	1923	1
322	20241220	135000	1286452229	1920	1920	1920	1920	0
323	20241220	134900	1286452229	1920	1920	1920	1920	76
324	20241220	134800	1286306309	1920	1920	1920	1920	450
325	20241220	134700	1285442309	1920	1921	1921	1920	1774
326	20241220	134600	1282035240	1921	1921	1921	1921	23
327	20241220	134500	1281991057	1924	1924	1924	1924	53
328	20241220	134400	1281889085	1924	1924	1924	1924	0
329	20241220	134300	1281889085	1924	1921	1924	1921	185
330	20241220	134200	1281533697	1921	1920	1921	1920	791
331	20241220	134100	1280014778	1920	1920	1920	1920	1
332	20241220	134000	1280012858	1924	1924	1924	1924	1
333	20241220	133900	1280010934	1919	1919	1919	1919	1143
334	20241220	133800	1277817517	1919	1919	1919	1919	0
335	20241220	133700	1277817517	1919	1924	1924	1919	2003
336	20241220	133600	1273972794	1924	1924	1924	1924	2
337	20241220	133500	1273968946	1924	1924	1924	1924	10
338	20241220	133400	1273949706	1924	1924	1924	1924	1
339	20241220	133300	1273947782	1920	1920	1920	1920	78
340	20241220	133200	1273798022	1920	1920	1920	1920	919
341	20241220	133100	1272033542	1925	1925	1925	1925	0
342	20241220	133000	1272033542	1925	1920	1925	1920	445
343	20241220	132900	1271179137	1921	1921	1921	1921	0
344	20241220	132800	1271179137	1921	1921	1921	1921	1006
345	20241220	132700	1269246611	1925	1925	1925	1925	1
346	20241220	132600	1269244686	1921	1925	1925	1921	1001
347	20241220	132500	1267321761	1921	1921	1921	1921	929
348	20241220	132400	1265537152	1920	1920	1920	1920	2585
349	20241220	132300	1260573952	1921	1921	1921	1921	0
350	20241220	132200	1260573952	1921	1921	1921	1921	4
351	20241220	132100	1260566268	1920	1921	1921	1920	805
352	20241220	132000	1259020101	1920	1921	1921	1920	646
353	20241220	131900	1257779757	1921	1921	1921	1921	0
354	20241220	131800	1257779757	1921	1921	1921	1920	375
355	20241220	131700	1257059453	1920	1921	1921	1920	3311
356	20241220	131600	1250699161	1928	1921	1928	1921	3
357	20241220	131500	1250693391	1928	1928	1928	1928	1
358	20241220	131400	1250691463	1928	1928	1928	1928	1
359	20241220	131300	1250689535	1921	1921	1921	1921	200
360	20241220	131200	1250305335	1929	1920	1929	1920	186
361	20241220	131100	1249948206	1929	1929	1929	1929	0
362	20241220	131000	1249948206	1929	1923	1929	1917	3447
363	20241220	130900	1243327691	1929	1928	1929	1928	3
364	20241220	130800	1243321906	1928	1929	1929	1922	1103
365	20241220	130700	1241194326	1929	1927	1929	1922	960
366	20241220	130600	1239343494	1925	1923	1925	1923	1417
367	20241220	130500	1236616991	1923	1921	1923	1921	1610
368	20241220	130400	1233523927	1919	1923	1923	1919	644
369	20241220	130300	1232287054	1924	1925	1925	1924	784
370	20241220	130200	1230778628	1925	1925	1925	1925	450
371	20241220	130100	1229912378	1925	1925	1925	1925	200
372	20241220	130000	1229527378	1925	1926	1926	1925	102
373	20241220	125900	1229331026	1922	1920	1922	1920	3611
374	20241220	125800	1222396876	1920	1920	1922	1920	1041
375	20241220	125700	1220398150	1922	1920	1922	1920	241
376	20241220	125600	1219935198	1920	1924	1924	1916	11992
377	20241220	125500	1196899500	1926	1926	1926	1926	11
378	20241220	125400	1196878314	1923	1923	1923	1923	0
379	20241220	125300	1196878314	1923	1923	1923	1923	190
380	20241220	125200	1196512944	1926	1921	1926	1921	252
381	20241220	125100	1196028342	1921	1923	1923	1921	11383
382	20241220	125000	1174138849	1923	1921	1923	1921	590
383	20241220	124900	1173005147	1922	1926	1926	1922	7647
384	20241220	124800	1158302263	1924	1927	1927	1924	6866
385	20241220	124700	1145084066	1927	1928	1928	1927	624
386	20241220	124600	1143881514	1928	1930	1930	1928	542
387	20241220	124500	1142836270	1931	1938	1938	1931	241
388	20241220	124400	1142370892	1932	1935	1935	1932	184
389	20241220	124300	1142015327	1933	1935	1935	1933	82
390	20241220	124200	1141856799	1935	1935	1935	1935	939
391	20241220	124100	1140039834	1937	1937	1937	1937	105
392	20241220	124000	1139836449	1944	1940	1944	1940	518
393	20241220	123900	1138831457	1940	1940	1940	1940	1000
394	20241220	123800	1136891457	1940	1937	1940	1937	1667
395	20241220	123700	1133659089	1937	1937	1937	1937	0
396	20241220	123600	1133659089	1937	1937	1937	1937	1
397	20241220	123500	1133657152	1937	1937	1937	1937	63
398	20241220	123400	1133535121	1937	1932	1937	1932	42
399	20241220	123300	1133453937	1926	1926	1926	1926	0
400	20241220	123200	1133453937	1926	1927	1927	1926	1500
401	20241220	123100	1130564599	1926	1926	1926	1926	0
402	20241220	123000	1130564599	1926	1932	1932	1926	566
403	20241220	122900	1129473283	1926	1926	1926	1926	0
404	20241220	122800	1129473283	1926	1926	1926	1926	3620
405	20241220	122700	1122501163	1926	1928	1928	1926	2300
406	20241220	122600	1118068505	1929	1930	1932	1929	1520
407	20241220	122500	1115135604	1930	1934	1934	1930	857
408	20241220	122400	1113480123	1934	1934	1934	1934	18
409	20241220	122300	1113445311	1935	1933	1935	1933	5062
410	20241220	122200	1103650447	1934	1934	1934	1934	500
411	20241220	122100	1102683447	1934	1934	1934	1934	800
412	20241220	122000	1101136247	1932	1932	1932	1932	144
413	20241220	121900	1100858039	1932	1927	1932	1927	201
414	20241220	121800	1100470662	1927	1927	1927	1927	1
415	20241220	121700	1100468735	1926	1926	1926	1926	0
416	20241220	121600	1100468735	1926	1926	1926	1926	0
417	20241220	121500	1100468735	1926	1926	1926	1926	0
418	20241220	121400	1100468735	1926	1926	1927	1926	284
419	20241220	121300	1099921651	1926	1924	1926	1924	13001
420	20241220	121200	1074907725	1923	1923	1923	1923	3000
421	20241220	121100	1069138725	1924	1924	1924	1924	5065
422	20241220	121000	1059393665	1922	1922	1922	1922	1
423	20241220	120900	1059391743	1923	1924	1924	1923	96
424	20241220	120800	1059207080	1924	1924	1924	1924	251
425	20241220	120700	1058724156	1925	1927	1927	1925	5392
426	20241220	120600	1048337542	1928	1928	1928	1925	5596
427	20241220	120500	1037560042	1928	1928	1928	1928	1291
428	20241220	120400	1035070994	1928	1930	1930	1928	677
429	20241220	120300	1033765713	1930	1930	1930	1930	15
430	20241220	120200	1033736763	1930	1929	1930	1928	10960
431	20241220	120100	1012584924	1930	1933	1933	1930	3428
432	20241220	120000	1005966416	1933	1935	1935	1933	2423
433	20241220	115900	1001280084	1935	1940	1940	1934	891
434	20241220	115800	999555950	1940	1940	1940	1940	100
435	20241220	115700	999361950	1940	1940	1940	1940	30
436	20241220	115600	999303750	1940	1940	1940	1940	381
437	20241220	115500	998564610	1940	1940	1940	1940	198
438	20241220	115400	998180490	1938	1938	1938	1938	2
439	20241220	115300	998176614	1938	1938	1938	1938	940
440	20241220	115200	996354894	1933	1933	1933	1933	18
441	20241220	115100	996320100	1938	1938	1938	1936	101
442	20241220	115000	996124462	1938	1938	1938	1938	22
443	20241220	114900	996081826	1940	1938	1940	1938	2760
444	20241220	114800	990728393	1939	1936	1939	1930	7261
445	20241220	114700	976707617	1937	1936	1937	1936	600
446	20241220	114600	975545917	1939	1936	1939	1936	1316
447	20241220	114500	972997673	1936	1939	1939	1936	2392
448	20241220	114400	968364331	1945	1945	1945	1945	1
449	20241220	114300	968362386	1938	1938	1938	1938	669
450	20241220	114200	967065864	1940	1941	1941	1940	4855
451	20241220	114100	957647153	1940	1940	1940	1940	0
452	20241220	114000	957647153	1940	1940	1941	1940	976
453	20241220	113900	955753583	1940	1940	1940	1940	3
454	20241220	113800	955747763	1938	1940	1941	1938	12803
455	20241220	113700	930910740	1940	1943	1943	1940	11411
456	20241220	113600	908747706	1943	1946	1946	1943	6526
457	20241220	113500	896058134	1949	1949	1949	1949	529
458	20241220	113400	895027113	1950	1950	1950	1950	50
459	20241220	113300	894929613	1949	1949	1949	1949	15
460	20241220	113200	894900378	1949	1949	1949	1949	1
461	20241220	113100	894898429	1958	1949	1958	1949	1238
462	20241220	113000	892485441	1949	1949	1949	1943	2269
463	20241220	112900	888074710	1948	1948	1948	1948	1208
464	20241220	112800	885721526	1943	1943	1943	1943	0
465	20241220	112700	885721526	1943	1943	1943	1943	0
466	20241220	112600	885721526	1943	1945	1945	1943	186
467	20241220	112500	885359884	1948	1948	1948	1948	1
468	20241220	112400	885357936	1944	1944	1944	1944	120
469	20241220	112300	885124656	1943	1943	1943	1943	0
470	20241220	112200	885124656	1943	1946	1946	1943	935
471	20241220	112100	883305371	1946	1944	1946	1944	4557
472	20241220	112000	874446163	1944	1944	1944	1944	501
473	20241220	111900	873472219	1945	1945	1945	1945	810
474	20241220	111800	871896769	1945	1946	1946	1945	16
475	20241220	111700	871865647	1946	1945	1947	1944	3038
476	20241220	111600	865956771	1945	1945	1945	1945	2773
477	20241220	111500	860563286	1945	1946	1946	1945	3760
478	20241220	111400	853247829	1948	1949	1949	1947	231
479	20241220	111300	852797806	1949	1949	1951	1947	4100
480	20241220	111200	844812162	1950	1950	1950	1950	30
481	20241220	111100	844753662	1951	1950	1951	1949	58
482	20241220	111000	844640606	1951	1951	1951	1951	17
483	20241220	110900	844607439	1951	1951	1951	1951	13
484	20241220	110800	844582076	1951	1949	1951	1949	31
485	20241220	110700	844521655	1949	1950	1951	1949	704
486	20241220	110600	843148968	1952	1952	1952	1952	5
487	20241220	110500	843139208	1952	1952	1952	1949	11
488	20241220	110400	843117752	1952	1950	1952	1947	6337
489	20241220	110300	830777337	1950	1951	1951	1950	1053
490	20241220	110200	828723934	1952	1948	1952	1948	95
491	20241220	110100	828538684	1950	1950	1950	1948	10002
492	20241220	110000	809042746	1951	1956	1956	1951	10205
493	20241220	105900	789131722	1961	1961	1961	1961	0
494	20241220	105800	789131722	1961	1955	1961	1952	673
495	20241220	105700	787816919	1960	1960	1960	1960	0
496	20241220	105600	787816919	1960	1960	1960	1960	1708
497	20241220	105500	784469239	1960	1952	1960	1952	314
498	20241220	105400	783856024	1952	1951	1952	1951	13
499	20241220	105300	783830659	1951	1952	1952	1951	445
500	20241220	105200	782962463	1951	1950	1952	1950	286
501	20241220	105100	782404495	1950	1952	1952	1950	5989
502	20241220	105000	770724247	1952	1952	1952	1951	5166
503	20241220	104900	760644979	1952	1953	1953	1951	1091
504	20241220	104800	758515817	1952	1953	1953	1952	3491
505	20241220	104700	751700983	1953	1960	1960	1952	716
506	20241220	104600	750303295	1954	1955	1955	1953	6159
507	20241220	104500	738272805	1956	1957	1957	1956	2172
508	20241220	104400	734023491	1960	1957	1960	1957	18
509	20241220	104300	733988247	1957	1960	1960	1957	464
510	20241220	104200	733078816	1960	1960	1960	1960	200
511	20241220	104100	732686816	1960	1960	1960	1960	2
512	20241220	104000	732682896	1959	1959	1959	1957	1139
513	20241220	103900	730451869	1960	1960	1960	1960	9
514	20241220	103800	730434229	1960	1960	1960	1960	0
515	20241220	103700	730434229	1960	1960	1960	1960	0
516	20241220	103600	730434229	1960	1956	1960	1956	112
517	20241220	103500	730215153	1956	1956	1956	1955	407
518	20241220	103400	729419161	1956	1956	1960	1956	696
519	20241220	103300	728057781	1955	1955	1960	1954	1263
520	20241220	103200	725587176	1955	1955	1955	1955	655
521	20241220	103100	724306651	1955	1955	1955	1955	2200
522	20241220	103000	720005651	1955	1960	1960	1955	500
523	20241220	102900	719028146	1959	1955	1959	1953	6353
524	20241220	102800	706614526	1960	1960	1960	1960	143
525	20241220	102700	706334246	1961	1955	1961	1955	28
526	20241220	102600	706279500	1956	1956	1956	1956	294
527	20241220	102500	705704436	1963	1963	1963	1963	92
528	20241220	102400	705523840	1966	1966	1966	1965	1020
529	20241220	102300	703519063	1966	1966	1966	1965	1001
530	20241220	102200	701551297	1960	1956	1960	1955	3007
531	20241220	102100	695669802	1960	1960	1960	1956	145
532	20241220	102000	695386170	1960	1956	1960	1956	8700
533	20241220	101900	678368435	1956	1954	1956	1954	4543
534	20241220	101800	669486125	1956	1960	1960	1955	2351
535	20241220	101700	664889748	1960	1960	1960	1960	346
536	20241220	101600	664211588	1961	1961	1961	1955	7
537	20241220	101500	664197891	1955	1962	1962	1955	18450
538	20241220	101400	628028754	1962	1970	1970	1962	2328
539	20241220	101300	623458050	1964	1968	1972	1964	1095
540	20241220	101200	621306470	1968	1968	1972	1968	1561
541	20241220	101100	618230978	1967	1967	1967	1967	108
542	20241220	101000	618018542	1967	1967	1967	1967	222
543	20241220	100900	617581868	1967	1965	1967	1965	2767
544	20241220	100800	612141113	1965	1965	1965	1965	15
545	20241220	100700	612111638	1968	1969	1969	1968	50
546	20241220	100600	612013207	1970	1971	1971	1966	8738
547	20241220	100500	594825509	1971	1971	1971	1971	348
548	20241220	100400	594139601	1971	1971	1971	1971	24
549	20241220	100300	594092297	1972	1972	1972	1972	0
550	20241220	100200	594092297	1972	1972	1972	1972	873
551	20241220	100100	592370741	1970	1965	1970	1965	4937
552	20241220	100000	582658372	1968	1963	1968	1963	499
553	20241220	095900	581678825	1963	1963	1963	1963	500
554	20241220	095800	580697325	1963	1968	1968	1963	8
555	20241220	095700	580681591	1968	1968	1968	1968	11
556	20241220	095600	580659943	1969	1961	1969	1961	1633
557	20241220	095500	577457541	1961	1969	1969	1961	54
558	20241220	095400	577351603	1970	1970	1970	1970	100
559	20241220	095300	577154603	1971	1971	1971	1971	0
560	20241220	095200	577154603	1971	1963	1971	1960	2284
561	20241220	095100	572674319	1965	1965	1965	1965	200
562	20241220	095000	572281319	1972	1972	1972	1972	0
563	20241220	094900	572281319	1972	1972	1972	1972	0
564	20241220	094800	572281319	1972	1972	1972	1972	200
565	20241220	094700	571886919	1972	1972	1972	1972	1
566	20241220	094600	571884947	1972	1965	1972	1965	111
567	20241220	094500	571666825	1972	1976	1976	1970	3897
568	20241220	094400	563984705	1973	1973	1977	1973	623
569	20241220	094300	562755354	1973	1977	1977	1973	5064
570	20241220	094200	552743834	1977	1973	1977	1972	131
571	20241220	094100	552485307	1977	1977	1977	1977	314
572	20241220	094000	551864529	1978	1978	1978	1977	345
573	20241220	093900	551182129	1979	1969	1979	1969	29292
574	20241220	093800	493467440	1968	1968	1968	1968	443
575	20241220	093700	492595616	1968	1965	1968	1965	5470
576	20241220	093600	481836869	1966	1960	1966	1960	2002
577	20241220	093500	477912937	1968	1968	1968	1968	2400
578	20241220	093400	473189737	1968	1969	1969	1968	22
579	20241220	093300	473146440	1962	1970	1970	1955	7308
580	20241220	093200	458830374	1969	1969	1970	1969	1062
581	20241220	093100	456739295	1969	1957	1969	1957	2386
582	20241220	093000	452057048	1962	1958	1962	1958	16248
583	20241220	092900	420212115	1959	1959	1959	1959	0
584	20241220	092800	420212115	1959	1955	1959	1953	214
585	20241220	092700	419794065	1953	1952	1954	1952	2400
586	20241220	092600	415106934	1953	1958	1958	1952	7039
587	20241220	092500	401348676	1958	1960	1960	1958	72
588	20241220	092400	401207698	1960	1955	1960	1955	1001
589	20241220	092300	399250738	1959	1954	1959	1954	2490
590	20241220	092200	394378268	1955	1956	1956	1954	8157
591	20241220	092100	378433529	1956	1959	1959	1956	2940
592	20241220	092000	372675919	1959	1959	1959	1957	1406
593	20241220	091900	369922970	1954	1960	1960	1954	965
594	20241220	091800	368037288	1960	1957	1960	1957	19055
595	20241220	091700	330694539	1957	1958	1958	1956	503
596	20241220	091600	329710368	1959	1955	1959	1951	11514
597	20241220	091500	307213950	1955	1961	1961	1954	21041
598	20241220	091400	265977852	1962	1963	1966	1961	9955
599	20241220	091300	246447432	1966	1964	1969	1964	3530
600	20241220	091200	239509378	1969	1971	1971	1964	3099
601	20241220	091100	233411897	1971	1979	1979	1969	7507
602	20241220	091000	218610618	1981	1981	1981	1973	1623
603	20241220	090900	215403976	1984	1983	1986	1972	4333
604	20241220	090800	206829563	1984	1989	1989	1984	577
605	20241220	090700	205682827	1990	1981	1994	1981	3592
606	20241220	090600	198555817	1980	1974	1980	1958	20024
607	20241220	090500	159004849	1975	1995	1995	1949	31330
608	20241220	090400	97087802	1995	2010	2010	1993	17310
609	20241220	090300	62424880	2010	2010	2015	2005	1736
610	20241220	090200	58938510	2010	2015	2030	2010	4466
611	20241220	090100	49956075	2015	2040	2040	2015	23474
612	20241220	090000	2378640	2040	2040	2040	2040	1166