KissMeData/011330/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185500	5354233260	1913	1913	1913	1913	42487
3	20231226	185400	5354233260	1913	1913	1913	1913	0
4	20231226	185300	5354233260	1913	1913	1913	1913	0
5	20231226	185200	5354233260	1913	1913	1913	1913	0
6	20231226	185100	5354233260	1913	1913	1913	1913	0
7	20231226	185000	5354233260	1913	1913	1913	1913	0
8	20231226	184900	5354233260	1913	1913	1913	1913	0
9	20231226	184800	5354233260	1913	1913	1913	1913	0
10	20231226	184700	5354233260	1913	1913	1913	1913	0
11	20231226	184600	5354233260	1913	1913	1913	1913	0
12	20231226	184500	5354233260	1913	1913	1913	1913	0
13	20231226	184400	5354233260	1913	1913	1913	1913	0
14	20231226	184300	5354233260	1913	1913	1913	1913	0
15	20231226	184200	5354233260	1913	1913	1913	1913	0
16	20231226	184100	5354233260	1913	1913	1913	1913	0
17	20231226	184000	5354233260	1913	1913	1913	1913	0
18	20231226	183900	5354233260	1913	1913	1913	1913	0
19	20231226	183800	5354233260	1913	1913	1913	1913	0
20	20231226	183700	5354233260	1913	1913	1913	1913	0
21	20231226	183600	5354233260	1913	1913	1913	1913	0
22	20231226	183500	5354233260	1913	1913	1913	1913	0
23	20231226	183400	5354233260	1913	1913	1913	1913	0
24	20231226	183300	5354233260	1913	1913	1913	1913	0
25	20231226	183200	5354233260	1913	1913	1913	1913	0
26	20231226	183100	5354233260	1913	1913	1913	1913	0
27	20231226	183000	5354233260	1913	1913	1913	1913	0
28	20231226	182900	5354233260	1913	1913	1913	1913	0
29	20231226	182800	5354233260	1913	1913	1913	1913	0
30	20231226	182700	5354233260	1913	1913	1913	1913	0
31	20231226	182600	5354233260	1913	1913	1913	1913	0
32	20231226	182500	5354233260	1913	1913	1913	1913	42487
33	20231226	182400	5354233260	1913	1913	1913	1913	0
34	20231226	182300	5354233260	1913	1913	1913	1913	0
35	20231226	182200	5354233260	1913	1913	1913	1913	0
36	20231226	182100	5354233260	1913	1913	1913	1913	0
37	20231226	182000	5354233260	1913	1913	1913	1913	0
38	20231226	181900	5354233260	1913	1913	1913	1913	0
39	20231226	181800	5354233260	1913	1913	1913	1913	0
40	20231226	181700	5354233260	1913	1913	1913	1913	0
41	20231226	181600	5354233260	1913	1913	1913	1913	0
42	20231226	181500	5354233260	1913	1913	1913	1913	0
43	20231226	181400	5354233260	1913	1913	1913	1913	0
44	20231226	181300	5354233260	1913	1913	1913	1913	0
45	20231226	181200	5354233260	1913	1913	1913	1913	0
46	20231226	181100	5354233260	1913	1913	1913	1913	0
47	20231226	181000	5354233260	1913	1913	1913	1913	0
48	20231226	180900	5354233260	1913	1913	1913	1913	0
49	20231226	180800	5354233260	1913	1913	1913	1913	0
50	20231226	180700	5354233260	1913	1913	1913	1913	0
51	20231226	180600	5354233260	1913	1913	1913	1913	0
52	20231226	180500	5354233260	1913	1913	1913	1913	0
53	20231226	180400	5354233260	1913	1913	1913	1913	0
54	20231226	180300	5354233260	1913	1913	1913	1913	0
55	20231226	180200	5354233260	1913	1913	1913	1913	0
56	20231226	180100	5354233260	1913	1913	1913	1913	0
57	20231226	180000	5354233260	1913	1913	1913	1913	0
58	20231226	175900	5354233260	1913	1913	1913	1913	0
59	20231226	175800	5354233260	1913	1913	1913	1913	0
60	20231226	175700	5354233260	1913	1913	1913	1913	0
61	20231226	175600	5354233260	1913	1913	1913	1913	0
62	20231226	175500	5354233260	1913	1913	1913	1913	42487
63	20231226	175400	5354233260	1913	1913	1913	1913	0
64	20231226	175300	5354233260	1913	1913	1913	1913	0
65	20231226	175200	5354233260	1913	1913	1913	1913	0
66	20231226	175100	5354233260	1913	1913	1913	1913	0
67	20231226	175000	5354233260	1913	1913	1913	1913	0
68	20231226	174900	5354233260	1913	1913	1913	1913	0
69	20231226	174800	5354233260	1913	1913	1913	1913	0
70	20231226	174700	5354233260	1913	1913	1913	1913	0
71	20231226	174600	5354233260	1913	1913	1913	1913	0
72	20231226	174500	5354233260	1913	1913	1913	1913	0
73	20231226	174400	5354233260	1913	1913	1913	1913	0
74	20231226	174300	5354233260	1913	1913	1913	1913	0
75	20231226	174200	5354233260	1913	1913	1913	1913	0
76	20231226	174100	5354233260	1913	1913	1913	1913	0
77	20231226	174000	5354233260	1913	1913	1913	1913	0
78	20231226	173900	5354233260	1913	1913	1913	1913	0
79	20231226	173800	5354233260	1913	1913	1913	1913	0
80	20231226	173700	5354233260	1913	1913	1913	1913	0
81	20231226	173600	5354233260	1913	1913	1913	1913	0
82	20231226	173500	5354233260	1913	1913	1913	1913	0
83	20231226	173400	5354233260	1913	1913	1913	1913	0
84	20231226	173300	5354233260	1913	1913	1913	1913	0
85	20231226	173200	5354233260	1913	1913	1913	1913	0
86	20231226	173100	5354233260	1913	1913	1913	1913	0
87	20231226	173000	5354233260	1913	1913	1913	1913	0
88	20231226	172900	5354233260	1913	1913	1913	1913	0
89	20231226	172800	5354233260	1913	1913	1913	1913	0
90	20231226	172700	5354233260	1913	1913	1913	1913	0
91	20231226	172600	5354233260	1913	1913	1913	1913	0
92	20231226	172500	5354233260	1913	1913	1913	1913	42487
93	20231226	172400	5354233260	1913	1913	1913	1913	0
94	20231226	172300	5354233260	1913	1913	1913	1913	0
95	20231226	172200	5354233260	1913	1913	1913	1913	0
96	20231226	172100	5354233260	1913	1913	1913	1913	0
97	20231226	172000	5354233260	1913	1913	1913	1913	0
98	20231226	171900	5354233260	1913	1913	1913	1913	0
99	20231226	171800	5354233260	1913	1913	1913	1913	0
100	20231226	171700	5354233260	1913	1913	1913	1913	0
101	20231226	171600	5354233260	1913	1913	1913	1913	0
102	20231226	171500	5354233260	1913	1913	1913	1913	0
103	20231226	171400	5354233260	1913	1913	1913	1913	0
104	20231226	171300	5354233260	1913	1913	1913	1913	0
105	20231226	171200	5354233260	1913	1913	1913	1913	0
106	20231226	171100	5354233260	1913	1913	1913	1913	0
107	20231226	171000	5354233260	1913	1913	1913	1913	0
108	20231226	170900	5354233260	1913	1913	1913	1913	0
109	20231226	170800	5354233260	1913	1913	1913	1913	0
110	20231226	170700	5354233260	1913	1913	1913	1913	0
111	20231226	170600	5354233260	1913	1913	1913	1913	0
112	20231226	170500	5354233260	1913	1913	1913	1913	0
113	20231226	170400	5354233260	1913	1913	1913	1913	0
114	20231226	170300	5354233260	1913	1913	1913	1913	0
115	20231226	170200	5354233260	1913	1913	1913	1913	0
116	20231226	170100	5354233260	1913	1913	1913	1913	0
117	20231226	170000	5354233260	1913	1913	1913	1913	0
118	20231226	165900	5354233260	1913	1913	1913	1913	0
119	20231226	165800	5354233260	1913	1913	1913	1913	0
120	20231226	165700	5354233260	1913	1913	1913	1913	0
121	20231226	165600	5354233260	1913	1913	1913	1913	0
122	20231226	165500	5354233260	1913	1913	1913	1913	42487
123	20231226	165400	5354233260	1913	1913	1913	1913	0
124	20231226	165300	5354233260	1913	1913	1913	1913	0
125	20231226	165200	5354233260	1913	1913	1913	1913	0
126	20231226	165100	5354233260	1913	1913	1913	1913	0
127	20231226	165000	5354233260	1913	1913	1913	1913	0
128	20231226	164900	5354233260	1913	1913	1913	1913	0
129	20231226	164800	5354233260	1913	1913	1913	1913	0
130	20231226	164700	5354233260	1913	1913	1913	1913	0
131	20231226	164600	5354233260	1913	1913	1913	1913	0
132	20231226	164500	5354233260	1913	1913	1913	1913	0
133	20231226	164400	5354233260	1913	1913	1913	1913	0
134	20231226	164300	5354233260	1913	1913	1913	1913	0
135	20231226	164200	5354233260	1913	1913	1913	1913	0
136	20231226	164100	5354233260	1913	1913	1913	1913	0
137	20231226	164000	5354233260	1913	1913	1913	1913	0
138	20231226	163900	5354233260	1913	1913	1913	1913	0
139	20231226	163800	5354233260	1913	1913	1913	1913	0
140	20231226	163700	5354233260	1913	1913	1913	1913	0
141	20231226	163600	5354233260	1913	1913	1913	1913	0
142	20231226	163500	5354233260	1913	1913	1913	1913	0
143	20231226	163400	5354233260	1913	1913	1913	1913	0
144	20231226	163300	5354233260	1913	1913	1913	1913	0
145	20231226	163200	5354233260	1913	1913	1913	1913	0
146	20231226	163100	5354233260	1913	1913	1913	1913	0
147	20231226	163000	5354233260	1913	1913	1913	1913	0
148	20231226	162900	5354233260	1913	1913	1913	1913	0
149	20231226	162800	5354233260	1913	1913	1913	1913	0
150	20231226	162700	5354233260	1913	1913	1913	1913	0
151	20231226	162600	5354233260	1913	1913	1913	1913	0
152	20231226	162500	5354233260	1913	1913	1913	1913	42487
153	20231226	162400	5354233260	1913	1913	1913	1913	0
154	20231226	162300	5354233260	1913	1913	1913	1913	0
155	20231226	162200	5354233260	1913	1913	1913	1913	0
156	20231226	162100	5354233260	1913	1913	1913	1913	0
157	20231226	162000	5354233260	1913	1913	1913	1913	0
158	20231226	161900	5354233260	1913	1913	1913	1913	0
159	20231226	161800	5354233260	1913	1913	1913	1913	0
160	20231226	161700	5354233260	1913	1913	1913	1913	0
161	20231226	161600	5354233260	1913	1913	1913	1913	0
162	20231226	161500	5354233260	1913	1913	1913	1913	0
163	20231226	161400	5354233260	1913	1913	1913	1913	0
164	20231226	161300	5354233260	1913	1913	1913	1913	0
165	20231226	161200	5354233260	1913	1913	1913	1913	0
166	20231226	161100	5354233260	1913	1913	1913	1913	0
167	20231226	161000	5354233260	1913	1913	1913	1913	0
168	20231226	160900	5354233260	1913	1913	1913	1913	0
169	20231226	160800	5354233260	1913	1913	1913	1913	0
170	20231226	160700	5354233260	1913	1913	1913	1913	0
171	20231226	160600	5354233260	1913	1913	1913	1913	0
172	20231226	160500	5354233260	1913	1913	1913	1913	0
173	20231226	160400	5354233260	1913	1913	1913	1913	0
174	20231226	160300	5354233260	1913	1913	1913	1913	0
175	20231226	160200	5354233260	1913	1913	1913	1913	0
176	20231226	160100	5354233260	1913	1913	1913	1913	0
177	20231226	160000	5354233260	1913	1913	1913	1913	0
178	20231226	155900	5354233260	1913	1913	1913	1913	0
179	20231226	155800	5354233260	1913	1913	1913	1913	0
180	20231226	155700	5354233260	1913	1913	1913	1913	0
181	20231226	155600	5354233260	1913	1913	1913	1913	0
182	20231226	155500	5354233260	1913	1913	1913	1913	42487
183	20231226	155400	5354233260	1913	1913	1913	1913	0
184	20231226	155300	5354233260	1913	1913	1913	1913	0
185	20231226	155200	5354233260	1913	1913	1913	1913	0
186	20231226	155100	5354233260	1913	1913	1913	1913	0
187	20231226	155000	5354233260	1913	1913	1913	1913	0
188	20231226	154900	5354233260	1913	1913	1913	1913	0
189	20231226	154800	5354233260	1913	1913	1913	1913	0
190	20231226	154700	5354233260	1913	1913	1913	1913	0
191	20231226	154600	5354233260	1913	1913	1913	1913	0
192	20231226	154500	5354233260	1913	1913	1913	1913	0
193	20231226	154400	5354233260	1913	1913	1913	1913	0
194	20231226	154300	5354233260	1913	1913	1913	1913	0
195	20231226	154200	5354233260	1913	1913	1913	1913	0
196	20231226	154100	5354233260	1913	1913	1913	1913	0
197	20231226	154000	5354233260	1913	1913	1913	1913	0
198	20231226	153900	5354233260	1913	1913	1913	1913	0
199	20231226	153800	5354233260	1913	1913	1913	1913	0
200	20231226	153700	5354233260	1913	1913	1913	1913	0
201	20231226	153600	5354233260	1913	1913	1913	1913	0
202	20231226	153500	5354233260	1913	1913	1913	1913	0
203	20231226	153400	5354233260	1913	1913	1913	1913	0
204	20231226	153300	5354233260	1913	1913	1913	1913	0
205	20231226	153200	5354233260	1913	1913	1913	1913	0
206	20231226	153100	5354233260	1913	1913	1913	1913	0
207	20231226	153000	5354233260	1913	1913	1913	1913	42487
208	20231226	152900	5272955629	1924	1924	1924	1924	0
209	20231226	152800	5272955629	1924	1924	1924	1924	0
210	20231226	152700	5272955629	1924	1924	1924	1924	0
211	20231226	152600	5272955629	1924	1924	1924	1924	0
212	20231226	152500	5272955629	1924	1924	1924	1924	0
213	20231226	152400	5272955629	1924	1924	1924	1924	0
214	20231226	152300	5272955629	1924	1924	1924	1924	0
215	20231226	152200	5272955629	1924	1924	1924	1924	0
216	20231226	152100	5272955629	1924	1924	1924	1924	0
217	20231226	152000	5272955629	1924	1924	1924	1924	0
218	20231226	151900	5272955629	1924	1925	1925	1924	7448
219	20231226	151800	5258620675	1924	1930	1930	1924	1123
220	20231226	151700	5256460017	1924	1924	1924	1924	490
221	20231226	151600	5255517257	1924	1924	1930	1924	833
222	20231226	151500	5253914523	1933	1933	1933	1933	0
223	20231226	151400	5253914523	1933	1933	1933	1933	0
224	20231226	151300	5253914523	1933	1933	1933	1933	0
225	20231226	151200	5253914523	1933	1933	1936	1933	7292
226	20231226	151100	5239817717	1933	1932	1933	1931	5923
227	20231226	151000	5228375056	1932	1923	1932	1923	6
228	20231226	150900	5228363509	1922	1922	1922	1922	0
229	20231226	150800	5228363509	1922	1922	1922	1922	0
230	20231226	150700	5228363509	1922	1922	1922	1922	4921
231	20231226	150600	5218905347	1922	1922	1922	1922	250
232	20231226	150500	5218424847	1922	1922	1922	1922	500
233	20231226	150400	5217463847	1938	1939	1939	1938	83
234	20231226	150300	5217302992	1939	1939	1939	1939	0
235	20231226	150200	5217302992	1939	1934	1940	1934	1399
236	20231226	150100	5214592197	1934	1934	1934	1934	250
237	20231226	150000	5214108697	1935	1922	1935	1922	6000
238	20231226	145900	5202541394	1920	1914	1920	1914	3856
239	20231226	145800	5195145337	1914	1914	1914	1914	1572
240	20231226	145700	5192136529	1914	1914	1914	1914	280
241	20231226	145600	5191600609	1915	1915	1915	1915	1
242	20231226	145500	5191598694	1917	1917	1917	1917	1
243	20231226	145400	5191596777	1916	1916	1916	1916	98
244	20231226	145300	5191409009	1916	1915	1916	1915	1079
245	20231226	145200	5189342713	1913	1913	1913	1910	3090
246	20231226	145100	5183432413	1913	1913	1916	1910	2540
247	20231226	145000	5178573376	1913	1913	1913	1913	51
248	20231226	144900	5178475813	1912	1912	1912	1912	22
249	20231226	144800	5178433749	1910	1910	1910	1910	156
250	20231226	144700	5178135789	1909	1909	1909	1909	0
251	20231226	144600	5178135789	1909	1914	1914	1909	150
252	20231226	144500	5177849183	1910	1910	1910	1910	4000
253	20231226	144400	5170209183	1910	1915	1915	1910	3
254	20231226	144300	5170203448	1915	1910	1915	1910	250
255	20231226	144200	5169725198	1915	1915	1915	1915	1
256	20231226	144100	5169723283	1917	1917	1917	1917	0
257	20231226	144000	5169723283	1917	1914	1917	1914	1000
258	20231226	143900	5167807819	1913	1913	1913	1909	1821
259	20231226	143800	5164327582	1908	1908	1908	1908	3
260	20231226	143700	5164321858	1907	1920	1920	1906	4200
261	20231226	143600	5156305577	1920	1920	1920	1920	938
262	20231226	143500	5154504617	1920	1920	1923	1920	2438
263	20231226	143400	5149823333	1920	1920	1920	1920	11
264	20231226	143300	5149802213	1920	1923	1923	1920	13727
265	20231226	143200	5123433927	1922	1922	1922	1922	0
266	20231226	143100	5123433927	1922	1922	1922	1922	1
267	20231226	143000	5123432005	1922	1922	1922	1922	5
268	20231226	142900	5123422395	1922	1925	1925	1922	12718
269	20231226	142800	5098963188	1925	1925	1928	1925	531
270	20231226	142700	5097941010	1925	1925	1925	1925	1500
271	20231226	142600	5095053510	1924	1924	1924	1924	1000
272	20231226	142500	5093129510	1923	1925	1925	1923	11716
273	20231226	142400	5070591676	1930	1930	1930	1930	0
274	20231226	142300	5070591676	1930	1925	1930	1925	5263
275	20231226	142200	5060456232	1925	1925	1925	1925	2943
276	20231226	142100	5054790957	1924	1929	1929	1924	50
277	20231226	142000	5054694542	1924	1928	1928	1924	535
278	20231226	141900	5053663982	1929	1929	1929	1928	824
279	20231226	141800	5052074780	1929	1930	1930	1929	1514
280	20231226	141700	5049153771	1929	1929	1929	1929	23
281	20231226	141600	5049109404	1928	1928	1928	1928	0
282	20231226	141500	5049109404	1928	1928	1928	1928	0
283	20231226	141400	5049109404	1928	1927	1928	1923	3086
284	20231226	141300	5043167155	1927	1925	1927	1925	966
285	20231226	141200	5041307205	1925	1935	1935	1925	39652
286	20231226	141100	4964740874	1935	1937	1937	1935	18826
287	20231226	141000	4928302604	1936	1936	1936	1936	0
288	20231226	140900	4928302604	1936	1936	1936	1936	60
289	20231226	140800	4928186444	1942	1942	1942	1942	0
290	20231226	140700	4928186444	1942	1942	1942	1942	0
291	20231226	140600	4928186444	1942	1942	1942	1942	0
292	20231226	140500	4928186444	1942	1942	1942	1942	0
293	20231226	140400	4928186444	1942	1942	1942	1942	0
294	20231226	140300	4928186444	1942	1943	1943	1942	3
295	20231226	140200	4928180617	1934	1934	1934	1934	3016
296	20231226	140100	4922347673	1934	1934	1934	1934	0
297	20231226	140000	4922347673	1934	1938	1938	1934	172
298	20231226	135900	4922015021	1934	1934	1934	1934	200
299	20231226	135800	4921628221	1943	1943	1943	1943	30
300	20231226	135700	4921569931	1943	1943	1943	1943	1
301	20231226	135600	4921567988	1933	1933	1933	1933	0
302	20231226	135500	4921567988	1933	1944	1944	1933	143
303	20231226	135400	4921290427	1944	1944	1944	1944	213
304	20231226	135300	4920876355	1944	1943	1944	1943	4147
305	20231226	135200	4912815109	1945	1945	1945	1945	0
306	20231226	135100	4912815109	1945	1945	1945	1945	0
307	20231226	135000	4912815109	1945	1945	1945	1945	0
308	20231226	134900	4912815109	1945	1930	1945	1930	11496
309	20231226	134800	4890604033	1930	1932	1932	1930	6400
310	20231226	134700	4878245967	1931	1931	1931	1931	1
311	20231226	134600	4878244036	1931	1931	1931	1931	1
312	20231226	134500	4878242105	1931	1932	1932	1931	141
313	20231226	134400	4877969730	1931	1931	1931	1931	0
314	20231226	134300	4877969730	1931	1931	1931	1931	10
315	20231226	134200	4877950420	1931	1932	1932	1931	2947
316	20231226	134100	4872259746	1931	1931	1931	1931	1
317	20231226	134000	4872257815	1931	1931	1931	1931	216
318	20231226	133900	4871840719	1931	1942	1942	1931	15
319	20231226	133800	4871811743	1930	1930	1930	1930	1
320	20231226	133700	4871809813	1930	1930	1930	1930	6
321	20231226	133600	4871798233	1942	1942	1942	1942	1
322	20231226	133500	4871796291	1930	1930	1930	1930	49
323	20231226	133400	4871701721	1930	1930	1930	1930	1573
324	20231226	133300	4868665831	1930	1930	1930	1930	0
325	20231226	133200	4868665831	1930	1931	1931	1930	4433
326	20231226	133100	4860110139	1932	1932	1944	1932	1593
327	20231226	133000	4857027569	1930	1930	1930	1930	29
328	20231226	132900	4856971599	1945	1945	1945	1945	0
329	20231226	132800	4856971599	1945	1944	1945	1944	2000
330	20231226	132700	4853082599	1940	1928	1940	1927	2000
331	20231226	132600	4849215526	1928	1928	1928	1928	0
332	20231226	132500	4849215526	1928	1928	1928	1928	0
333	20231226	132400	4849215526	1928	1928	1928	1928	0
334	20231226	132300	4849215526	1928	1924	1928	1924	239
335	20231226	132200	4848754858	1925	1926	1926	1924	2751
336	20231226	132100	4843460331	1929	1941	1941	1929	18035
337	20231226	132000	4808504729	1942	1943	1944	1942	5447
338	20231226	131900	4797925838	1943	1945	1946	1943	10507
339	20231226	131800	4777497363	1945	1947	1947	1945	8830
340	20231226	131700	4760317557	1946	1946	1946	1946	298
341	20231226	131600	4759737649	1946	1947	1947	1946	4090
342	20231226	131500	4751776673	1947	1947	1947	1947	122
343	20231226	131400	4751539139	1947	1948	1948	1947	42
344	20231226	131300	4751457353	1947	1947	1947	1947	733
345	20231226	131200	4750030202	1947	1947	1947	1947	133
346	20231226	131100	4749771251	1947	1948	1948	1947	25
347	20231226	131000	4749722573	1948	1946	1948	1946	1280
348	20231226	130900	4747231153	1947	1946	1947	1946	127
349	20231226	130800	4746984009	1946	1946	1946	1946	125
350	20231226	130700	4746740759	1946	1945	1946	1945	1231
351	20231226	130600	4744345362	1945	1946	1948	1945	13990
352	20231226	130500	4717110532	1948	1948	1948	1948	2
353	20231226	130400	4717106636	1949	1946	1949	1946	445
354	20231226	130300	4716240654	1946	1946	1946	1946	41
355	20231226	130200	4716160868	1946	1946	1946	1946	459
356	20231226	130100	4715267654	1946	1948	1949	1946	265
357	20231226	130000	4714751736	1949	1951	1951	1949	757
358	20231226	125900	4713275322	1951	1951	1951	1951	898
359	20231226	125800	4711523324	1951	1951	1951	1950	406
360	20231226	125700	4710731474	1950	1952	1952	1950	7915
361	20231226	125600	4695296164	1953	1953	1953	1953	13
362	20231226	125500	4695270775	1954	1955	1955	1954	2531
363	20231226	125400	4690324718	1955	1957	1957	1955	1662
364	20231226	125300	4687075422	1955	1955	1955	1955	4001
365	20231226	125200	4679253467	1955	1955	1955	1955	0
366	20231226	125100	4679253467	1955	1955	1955	1955	0
367	20231226	125000	4679253467	1955	1955	1955	1955	951
368	20231226	124900	4677394262	1955	1955	1955	1955	0
369	20231226	124800	4677394262	1955	1955	1955	1955	166
370	20231226	124700	4677069732	1955	1955	1955	1955	1
371	20231226	124600	4677067777	1955	1955	1955	1955	0
372	20231226	124500	4677067777	1955	1965	1965	1955	447
373	20231226	124400	4676193442	1965	1965	1965	1965	106
374	20231226	124300	4675985152	1954	1954	1954	1954	6
375	20231226	124200	4675973428	1968	1954	1968	1954	674
376	20231226	124100	4674656376	1969	1969	1969	1969	131
377	20231226	124000	4674398437	1970	1970	1970	1970	130
378	20231226	123900	4674142337	1970	1970	1970	1970	0
379	20231226	123800	4674142337	1970	1970	1970	1970	2967
380	20231226	123700	4668297347	1970	1973	1973	1970	21117
381	20231226	123600	4626696494	1973	1973	1973	1973	278
382	20231226	123500	4626148000	1974	1971	1974	1971	1712
383	20231226	123400	4622770210	1970	1959	1971	1959	5002
384	20231226	123300	4612915425	1970	1960	1970	1960	5120
385	20231226	123200	4602841238	1956	1954	1956	1954	1480
386	20231226	123100	4599948078	1954	1954	1954	1954	2
387	20231226	123000	4599944170	1954	1954	1954	1953	102
388	20231226	122900	4599744884	1954	1952	1954	1952	560
389	20231226	122800	4598651248	1951	1951	1951	1951	0
390	20231226	122700	4598651248	1951	1950	1951	1950	235
391	20231226	122600	4598192765	1950	1950	1950	1950	220
392	20231226	122500	4597763765	1949	1949	1949	1949	1110
393	20231226	122400	4595600375	1949	1949	1949	1949	10
394	20231226	122300	4595580885	1946	1946	1946	1946	0
395	20231226	122200	4595580885	1946	1946	1946	1946	128
396	20231226	122100	4595331797	1945	1945	1945	1945	307
397	20231226	122000	4594734682	1944	1944	1944	1944	0
398	20231226	121900	4594734682	1944	1944	1944	1944	5
399	20231226	121800	4594724962	1944	1946	1946	1944	1587
400	20231226	121700	4591638934	1944	1944	1944	1944	1
401	20231226	121600	4591636990	1944	1953	1953	1944	554
402	20231226	121500	4590558489	1955	1955	1955	1955	0
403	20231226	121400	4590558489	1955	1956	1957	1955	358
404	20231226	121300	4589858342	1957	1941	1957	1941	4511
405	20231226	121200	4581086858	1941	1941	1941	1941	12
406	20231226	121100	4581063566	1941	1941	1941	1941	408
407	20231226	121000	4580271638	1936	1933	1936	1933	1481
408	20231226	120900	4577407328	1932	1931	1932	1931	73
409	20231226	120800	4577266315	1929	1934	1934	1927	5857
410	20231226	120700	4565972451	1933	1932	1933	1929	8302
411	20231226	120600	4549929715	1933	1936	1936	1933	2178
412	20231226	120500	4545715513	1937	1938	1938	1937	607
413	20231226	120400	4544539634	1938	1938	1938	1938	696
414	20231226	120300	4543190786	1938	1937	1938	1937	161
415	20231226	120200	4542878769	1937	1937	1937	1937	99
416	20231226	120100	4542687006	1937	1937	1937	1937	25
417	20231226	120000	4542638581	1937	1940	1940	1937	1954
418	20231226	115900	4538850986	1943	1943	1943	1941	1656
419	20231226	115800	4535634355	1942	1943	1943	1942	185
420	20231226	115700	4535274950	1942	1945	1945	1942	1081
421	20231226	115600	4533174807	1945	1945	1945	1945	2013
422	20231226	115500	4529259522	1945	1954	1954	1945	10299
423	20231226	115400	4509184296	1954	1956	1969	1950	12039
424	20231226	115300	4485659384	1953	1956	1956	1953	2718
425	20231226	115200	4480350406	1955	1961	1961	1955	2181
426	20231226	115100	4476080802	1960	1960	1960	1960	1000
427	20231226	115000	4474120802	1960	1962	1962	1960	1234
428	20231226	114900	4471700356	1962	1962	1962	1962	61
429	20231226	114800	4471580674	1962	1963	1963	1962	194
430	20231226	114700	4471199987	1961	1961	1961	1961	0
431	20231226	114600	4471199987	1961	1961	1961	1961	0
432	20231226	114500	4471199987	1961	1961	1961	1961	0
433	20231226	114400	4471199987	1961	1961	1961	1961	0
434	20231226	114300	4471199987	1961	1961	1961	1961	0
435	20231226	114200	4471199987	1961	1961	1961	1961	100
436	20231226	114100	4471003887	1975	1974	1975	1974	2700
437	20231226	114000	4465673387	1952	1973	1973	1952	1785
438	20231226	113900	4462162710	1973	1979	1979	1973	6780
439	20231226	113800	4448763955	1979	1981	1981	1979	17197
440	20231226	113700	4414714618	1981	1982	1983	1981	40470
441	20231226	113600	4334540548	1982	1983	1983	1982	5320
442	20231226	113500	4323996287	1983	1985	1985	1983	7699
443	20231226	113400	4308724147	1985	1991	1991	1985	498
444	20231226	113300	4307735317	1991	1991	1991	1991	50
445	20231226	113200	4307635767	1991	1984	1991	1984	103
446	20231226	113100	4307431408	1984	1984	1984	1984	260
447	20231226	113000	4306915568	1984	1984	1984	1984	50
448	20231226	112900	4306816368	1984	1989	1992	1984	1778
449	20231226	112800	4303276701	1990	1990	1990	1990	359
450	20231226	112700	4302562291	1990	1992	1992	1982	752
451	20231226	112600	4301065826	1993	1989	1993	1989	26679
452	20231226	112500	4247999028	1989	1981	1989	1981	263
453	20231226	112400	4247476175	1989	1981	1989	1981	1036
454	20231226	112300	4245423059	1981	1981	1981	1981	74
455	20231226	112200	4245276465	1981	1981	1981	1981	2291
456	20231226	112100	4240737994	1981	1981	1981	1981	0
457	20231226	112000	4240737994	1981	1989	1989	1981	18
458	20231226	111900	4240702320	1989	1981	1989	1981	4993
459	20231226	111800	4230800742	1982	1983	1983	1982	605
460	20231226	111700	4229601270	1983	1983	1983	1983	300
461	20231226	111600	4229006370	1983	1983	1983	1983	795
462	20231226	111500	4227429885	1983	1983	1983	1983	74
463	20231226	111400	4227283143	1983	1983	1983	1983	46
464	20231226	111300	4227191925	1983	1983	1983	1982	7506
465	20231226	111200	4212312334	1983	1983	1983	1983	1
466	20231226	111100	4212310351	1993	1993	1993	1993	0
467	20231226	111000	4212310351	1993	1993	1993	1993	46
468	20231226	110900	4212218673	1994	1994	1994	1994	601
469	20231226	110800	4211020279	1994	1982	1994	1981	5328
470	20231226	110700	4200428394	1983	1983	1983	1983	1000
471	20231226	110600	4198445394	1983	1985	1985	1983	4066
472	20231226	110500	4190380979	1985	1987	1987	1985	1683
473	20231226	110400	4187039588	1986	1990	1990	1986	5498
474	20231226	110300	4176115052	1993	1993	1993	1993	0
475	20231226	110200	4176115052	1993	1993	1993	1993	0
476	20231226	110100	4176115052	1993	1990	1993	1990	6710
477	20231226	110000	4162762122	1993	1994	1994	1988	1238
478	20231226	105900	4160299738	1994	1989	1995	1988	1649
479	20231226	105800	4157016880	1989	1988	1989	1988	2129
480	20231226	105700	4152784427	1988	1990	1990	1988	2623
481	20231226	105600	4147567598	1990	1993	1993	1990	6134
482	20231226	105500	4135350513	1993	1995	1995	1993	4893
483	20231226	105400	4125596425	1995	1995	1995	1995	633
484	20231226	105300	4124333590	1995	1997	1997	1995	1830
485	20231226	105200	4120680977	1997	1996	1997	1996	240
486	20231226	105100	4120201741	1997	1997	1997	1996	227
487	20231226	105000	4119748469	1997	1996	1997	1996	1624
488	20231226	104900	4116506963	1996	1997	1997	1996	11
489	20231226	104800	4116484997	1995	1997	1997	1995	412
490	20231226	104700	4115662642	1997	1995	1997	1995	2087
491	20231226	104600	4111497520	1996	1993	1997	1993	20132
492	20231226	104500	4071327482	1993	1993	1993	1993	1
493	20231226	104400	4071325489	1993	1994	1994	1993	89
494	20231226	104300	4071148024	1994	1994	1994	1993	69
495	20231226	104200	4071010461	1994	1991	1994	1991	1633
496	20231226	104100	4067756502	1991	1990	1991	1990	255
497	20231226	104000	4067248960	1990	1990	1990	1990	2458
498	20231226	103900	4062357540	1990	1990	1990	1990	1050
499	20231226	103800	4060268040	1990	1990	1990	1990	1115
500	20231226	103700	4058049190	1990	1990	1993	1990	1975
501	20231226	103600	4054118589	1990	1990	1990	1990	2527
502	20231226	103500	4049089859	1990	1991	1991	1990	2139
503	20231226	103400	4044832229	1995	1995	1995	1995	0
504	20231226	103300	4044832229	1995	1995	1995	1994	157
505	20231226	103200	4044519036	1995	1990	1995	1990	5475
506	20231226	103100	4033617706	1990	1990	1990	1990	2204
507	20231226	103000	4029231746	1990	1995	1995	1990	21888
508	20231226	102900	3985665004	1994	1996	1996	1992	135
509	20231226	102800	3985395788	1996	1993	1996	1993	5020
510	20231226	102700	3975383912	1994	1994	1994	1991	2007
511	20231226	102600	3971384356	1995	1995	1995	1994	2193
512	20231226	102500	3967009474	1995	1994	1995	1994	6921
513	20231226	102400	3953206422	1994	1992	1994	1992	2071
514	20231226	102300	3949079791	1992	1991	1992	1991	345
515	20231226	102200	3948392884	1991	1990	1991	1990	1021
516	20231226	102100	3946360973	1986	1986	1993	1986	303
517	20231226	102000	3945759194	1986	1994	1994	1986	2244
518	20231226	101900	3941290586	1993	1995	1995	1993	2510
519	20231226	101800	3936288154	1995	1993	1995	1985	6060
520	20231226	101700	3924201228	1985	1985	1994	1985	3208
521	20231226	101600	3917824788	1985	1983	1986	1983	3681
522	20231226	101500	3910520860	1983	1983	1984	1977	1984
523	20231226	101400	3906586976	1984	1986	1986	1984	7
524	20231226	101300	3906573080	1985	1985	1986	1985	1798
525	20231226	101200	3903004049	1985	1975	1986	1975	4156
526	20231226	101100	3894765918	1975	1977	1987	1974	5332
527	20231226	101000	3884235815	1987	1987	1987	1987	7
528	20231226	100900	3884221906	1987	1984	1987	1975	4069
529	20231226	100800	3876149016	1984	1980	1986	1974	5738
530	20231226	100700	3864806909	1998	1998	1999	1981	3353
531	20231226	100600	3858148535	1998	1999	1999	1998	4495
532	20231226	100500	3849163031	1999	1985	1999	1978	7671
533	20231226	100400	3833889774	1996	1991	1996	1990	1081
534	20231226	100300	3831737822	1991	1999	1999	1991	7417
535	20231226	100200	3816952091	1999	1998	2000	1996	3703
536	20231226	100100	3809555345	1999	1999	2000	1999	2082
537	20231226	100000	3805392396	1995	1999	2000	1995	3987
538	20231226	095900	3797422251	1999	1999	2000	1999	2220
539	20231226	095800	3792983400	1999	1994	1999	1994	26976
540	20231226	095700	3739110232	1994	1985	1994	1985	4384
541	20231226	095600	3730380175	1981	1985	1988	1981	7158
542	20231226	095500	3716168677	1985	1981	1985	1980	4102
543	20231226	095400	3708032079	1980	1979	1980	1979	2198
544	20231226	095300	3703680162	1978	1975	1978	1967	4416
545	20231226	095200	3694959539	1966	1971	1976	1966	5894
546	20231226	095100	3683340950	1971	1965	1971	1965	13613
547	20231226	095000	3656515292	1970	1960	1971	1960	519
548	20231226	094900	3655497591	1952	1960	1960	1952	5805
549	20231226	094800	3644142231	1965	1970	1970	1961	6810
550	20231226	094700	3630770351	1968	1966	1972	1961	5183
551	20231226	094600	3620562758	1952	1952	1968	1952	7715
552	20231226	094500	3605470319	1952	1949	1955	1943	7099
553	20231226	094400	3591617576	1950	1940	1950	1940	1248
554	20231226	094300	3589187916	1940	1947	1965	1939	9233
555	20231226	094200	3571202528	1947	1929	1968	1929	10606
556	20231226	094100	3550624579	1922	1922	1922	1922	0
557	20231226	094000	3550624579	1922	1972	1972	1922	15932
558	20231226	093900	3519584355	1972	1976	1978	1972	17208
559	20231226	093800	3485580874	1976	1981	1981	1976	14910
560	20231226	093700	3456081647	1981	1984	1986	1980	34324
561	20231226	093600	3388051521	1984	1984	1986	1984	1740
562	20231226	093500	3384598905	1986	1987	1988	1984	3774
563	20231226	093400	3377103050	1987	1984	1988	1984	10402
564	20231226	093300	3356440961	1984	1989	1997	1984	47836
565	20231226	093200	3261438703	1989	1999	1999	1989	3564
566	20231226	093100	3254343544	1990	1999	2000	1990	6099
567	20231226	093000	3242151731	1999	1988	1999	1988	7975
568	20231226	092900	3226271806	1988	1988	1999	1988	9673
569	20231226	092800	3206958853	1987	1996	1998	1987	30127
570	20231226	092700	3146957025	2000	1995	2000	1995	6053
571	20231226	092600	3134867872	1996	2005	2005	1996	35775
572	20231226	092500	3063345541	2005	2005	2015	2000	17851
573	20231226	092400	3027473251	1998	1994	2010	1994	24861
574	20231226	092300	2977699286	1994	1996	1998	1993	7805
575	20231226	092200	2962120854	1996	2000	2000	1990	6307
576	20231226	092100	2949525764	2000	1987	2005	1987	32440
577	20231226	092000	2884714095	1997	1988	1997	1988	3843
578	20231226	091900	2877056366	1988	1996	1996	1988	622
579	20231226	091800	2875818962	1997	1983	1997	1983	4318
580	20231226	091700	2867223057	1997	1991	1997	1983	12927
581	20231226	091600	2841488657	1992	1999	2000	1983	18866
582	20231226	091500	2803982087	1990	1990	1999	1990	2503
583	20231226	091400	2798986213	1986	2000	2005	1986	21983
584	20231226	091300	2755167521	2000	1999	2000	1990	10042
585	20231226	091200	2735098142	1989	1993	2010	1986	17847
586	20231226	091100	2699423103	1982	1998	1998	1981	31905
587	20231226	091000	2636088270	1983	2015	2015	1981	91794
588	20231226	090900	2453454164	2015	2005	2015	2000	26784
589	20231226	090800	2399638479	2005	1991	2015	1985	73706
590	20231226	090700	2252808587	1988	1997	1997	1985	71299
591	20231226	090600	2111028657	1998	2020	2025	1996	74050
592	20231226	090500	1962675203	2025	2040	2040	1989	109858
593	20231226	090400	1742158285	2040	2085	2095	2035	99460
594	20231226	090300	1536004085	2090	2115	2140	2085	172361
595	20231226	090200	1172938610	2115	2135	2145	2115	550023
596	20231226	090100	0	1845	1845	1845	1845	0
597	20231226	090000	0	1845	1845	1845	1845	0