KissMeData/032820/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191600	10876789039	1912	1912	1912	1912	48106
3	20241205	191500	10876789039	1912	1912	1912	1912	0
4	20241205	191400	10876789039	1912	1912	1912	1912	0
5	20241205	191300	10876789039	1912	1912	1912	1912	0
6	20241205	191200	10876789039	1912	1912	1912	1912	0
7	20241205	191100	10876789039	1912	1912	1912	1912	0
8	20241205	191000	10876789039	1912	1912	1912	1912	0
9	20241205	190900	10876789039	1912	1912	1912	1912	0
10	20241205	190800	10876789039	1912	1912	1912	1912	0
11	20241205	190700	10876789039	1912	1912	1912	1912	0
12	20241205	190600	10876789039	1912	1912	1912	1912	0
13	20241205	190500	10876789039	1912	1912	1912	1912	0
14	20241205	190400	10876789039	1912	1912	1912	1912	0
15	20241205	190300	10876789039	1912	1912	1912	1912	0
16	20241205	190200	10876789039	1912	1912	1912	1912	0
17	20241205	190100	10876789039	1912	1912	1912	1912	0
18	20241205	190000	10876789039	1912	1912	1912	1912	0
19	20241205	185900	10876789039	1912	1912	1912	1912	0
20	20241205	185800	10876789039	1912	1912	1912	1912	0
21	20241205	185700	10876789039	1912	1912	1912	1912	0
22	20241205	185600	10876789039	1912	1912	1912	1912	0
23	20241205	185500	10876789039	1912	1912	1912	1912	0
24	20241205	185400	10876789039	1912	1912	1912	1912	0
25	20241205	185300	10876789039	1912	1912	1912	1912	0
26	20241205	185200	10876789039	1912	1912	1912	1912	0
27	20241205	185100	10876789039	1912	1912	1912	1912	0
28	20241205	185000	10876789039	1912	1912	1912	1912	0
29	20241205	184900	10876789039	1912	1912	1912	1912	0
30	20241205	184800	10876789039	1912	1912	1912	1912	0
31	20241205	184700	10876789039	1912	1912	1912	1912	0
32	20241205	184600	10876789039	1912	1912	1912	1912	48106
33	20241205	184500	10876789039	1912	1912	1912	1912	0
34	20241205	184400	10876789039	1912	1912	1912	1912	0
35	20241205	184300	10876789039	1912	1912	1912	1912	0
36	20241205	184200	10876789039	1912	1912	1912	1912	0
37	20241205	184100	10876789039	1912	1912	1912	1912	0
38	20241205	184000	10876789039	1912	1912	1912	1912	0
39	20241205	183900	10876789039	1912	1912	1912	1912	0
40	20241205	183800	10876789039	1912	1912	1912	1912	0
41	20241205	183700	10876789039	1912	1912	1912	1912	0
42	20241205	183600	10876789039	1912	1912	1912	1912	0
43	20241205	183500	10876789039	1912	1912	1912	1912	0
44	20241205	183400	10876789039	1912	1912	1912	1912	0
45	20241205	183300	10876789039	1912	1912	1912	1912	0
46	20241205	183200	10876789039	1912	1912	1912	1912	0
47	20241205	183100	10876789039	1912	1912	1912	1912	0
48	20241205	183000	10876789039	1912	1912	1912	1912	0
49	20241205	182900	10876789039	1912	1912	1912	1912	0
50	20241205	182800	10876789039	1912	1912	1912	1912	0
51	20241205	182700	10876789039	1912	1912	1912	1912	0
52	20241205	182600	10876789039	1912	1912	1912	1912	0
53	20241205	182500	10876789039	1912	1912	1912	1912	0
54	20241205	182400	10876789039	1912	1912	1912	1912	0
55	20241205	182300	10876789039	1912	1912	1912	1912	0
56	20241205	182200	10876789039	1912	1912	1912	1912	0
57	20241205	182100	10876789039	1912	1912	1912	1912	0
58	20241205	182000	10876789039	1912	1912	1912	1912	0
59	20241205	181900	10876789039	1912	1912	1912	1912	0
60	20241205	181800	10876789039	1912	1912	1912	1912	0
61	20241205	181700	10876789039	1912	1912	1912	1912	0
62	20241205	181600	10876789039	1912	1912	1912	1912	48106
63	20241205	181500	10876789039	1912	1912	1912	1912	0
64	20241205	181400	10876789039	1912	1912	1912	1912	0
65	20241205	181300	10876789039	1912	1912	1912	1912	0
66	20241205	181200	10876789039	1912	1912	1912	1912	0
67	20241205	181100	10876789039	1912	1912	1912	1912	0
68	20241205	181000	10876789039	1912	1912	1912	1912	0
69	20241205	180900	10876789039	1912	1912	1912	1912	0
70	20241205	180800	10876789039	1912	1912	1912	1912	0
71	20241205	180700	10876789039	1912	1912	1912	1912	0
72	20241205	180600	10876789039	1912	1912	1912	1912	0
73	20241205	180500	10876789039	1912	1912	1912	1912	0
74	20241205	180400	10876789039	1912	1912	1912	1912	0
75	20241205	180300	10876789039	1912	1912	1912	1912	0
76	20241205	180200	10876789039	1912	1912	1912	1912	0
77	20241205	180100	10876789039	1912	1912	1912	1912	0
78	20241205	180000	10876789039	1912	1912	1912	1912	0
79	20241205	175900	10876789039	1912	1912	1912	1912	0
80	20241205	175800	10876789039	1912	1912	1912	1912	0
81	20241205	175700	10876789039	1912	1912	1912	1912	0
82	20241205	175600	10876789039	1912	1912	1912	1912	0
83	20241205	175500	10876789039	1912	1912	1912	1912	0
84	20241205	175400	10876789039	1912	1912	1912	1912	0
85	20241205	175300	10876789039	1912	1912	1912	1912	0
86	20241205	175200	10876789039	1912	1912	1912	1912	0
87	20241205	175100	10876789039	1912	1912	1912	1912	0
88	20241205	175000	10876789039	1912	1912	1912	1912	0
89	20241205	174900	10876789039	1912	1912	1912	1912	0
90	20241205	174800	10876789039	1912	1912	1912	1912	0
91	20241205	174700	10876789039	1912	1912	1912	1912	0
92	20241205	174600	10876789039	1912	1912	1912	1912	48106
93	20241205	174500	10876789039	1912	1912	1912	1912	0
94	20241205	174400	10876789039	1912	1912	1912	1912	0
95	20241205	174300	10876789039	1912	1912	1912	1912	0
96	20241205	174200	10876789039	1912	1912	1912	1912	0
97	20241205	174100	10876789039	1912	1912	1912	1912	0
98	20241205	174000	10876789039	1912	1912	1912	1912	0
99	20241205	173900	10876789039	1912	1912	1912	1912	0
100	20241205	173800	10876789039	1912	1912	1912	1912	0
101	20241205	173700	10876789039	1912	1912	1912	1912	0
102	20241205	173600	10876789039	1912	1912	1912	1912	0
103	20241205	173500	10876789039	1912	1912	1912	1912	0
104	20241205	173400	10876789039	1912	1912	1912	1912	0
105	20241205	173300	10876789039	1912	1912	1912	1912	0
106	20241205	173200	10876789039	1912	1912	1912	1912	0
107	20241205	173100	10876789039	1912	1912	1912	1912	0
108	20241205	173000	10876789039	1912	1912	1912	1912	0
109	20241205	172900	10876789039	1912	1912	1912	1912	0
110	20241205	172800	10876789039	1912	1912	1912	1912	0
111	20241205	172700	10876789039	1912	1912	1912	1912	0
112	20241205	172600	10876789039	1912	1912	1912	1912	0
113	20241205	172500	10876789039	1912	1912	1912	1912	0
114	20241205	172400	10876789039	1912	1912	1912	1912	0
115	20241205	172300	10876789039	1912	1912	1912	1912	0
116	20241205	172200	10876789039	1912	1912	1912	1912	0
117	20241205	172100	10876789039	1912	1912	1912	1912	0
118	20241205	172000	10876789039	1912	1912	1912	1912	0
119	20241205	171900	10876789039	1912	1912	1912	1912	0
120	20241205	171800	10876789039	1912	1912	1912	1912	0
121	20241205	171700	10876789039	1912	1912	1912	1912	0
122	20241205	171600	10876789039	1912	1912	1912	1912	48106
123	20241205	171500	10876789039	1912	1912	1912	1912	0
124	20241205	171400	10876789039	1912	1912	1912	1912	0
125	20241205	171300	10876789039	1912	1912	1912	1912	0
126	20241205	171200	10876789039	1912	1912	1912	1912	0
127	20241205	171100	10876789039	1912	1912	1912	1912	0
128	20241205	171000	10876789039	1912	1912	1912	1912	0
129	20241205	170900	10876789039	1912	1912	1912	1912	0
130	20241205	170800	10876789039	1912	1912	1912	1912	0
131	20241205	170700	10876789039	1912	1912	1912	1912	0
132	20241205	170600	10876789039	1912	1912	1912	1912	0
133	20241205	170500	10876789039	1912	1912	1912	1912	0
134	20241205	170400	10876789039	1912	1912	1912	1912	0
135	20241205	170300	10876789039	1912	1912	1912	1912	0
136	20241205	170200	10876789039	1912	1912	1912	1912	0
137	20241205	170100	10876789039	1912	1912	1912	1912	0
138	20241205	170000	10876789039	1912	1912	1912	1912	0
139	20241205	165900	10876789039	1912	1912	1912	1912	0
140	20241205	165800	10876789039	1912	1912	1912	1912	0
141	20241205	165700	10876789039	1912	1912	1912	1912	0
142	20241205	165600	10876789039	1912	1912	1912	1912	0
143	20241205	165500	10876789039	1912	1912	1912	1912	0
144	20241205	165400	10876789039	1912	1912	1912	1912	0
145	20241205	165300	10876789039	1912	1912	1912	1912	0
146	20241205	165200	10876789039	1912	1912	1912	1912	0
147	20241205	165100	10876789039	1912	1912	1912	1912	0
148	20241205	165000	10876789039	1912	1912	1912	1912	0
149	20241205	164900	10876789039	1912	1912	1912	1912	0
150	20241205	164800	10876789039	1912	1912	1912	1912	0
151	20241205	164700	10876789039	1912	1912	1912	1912	0
152	20241205	164600	10876789039	1912	1912	1912	1912	48106
153	20241205	164500	10876789039	1912	1912	1912	1912	0
154	20241205	164400	10876789039	1912	1912	1912	1912	0
155	20241205	164300	10876789039	1912	1912	1912	1912	0
156	20241205	164200	10876789039	1912	1912	1912	1912	0
157	20241205	164100	10876789039	1912	1912	1912	1912	0
158	20241205	164000	10876789039	1912	1912	1912	1912	0
159	20241205	163900	10876789039	1912	1912	1912	1912	0
160	20241205	163800	10876789039	1912	1912	1912	1912	0
161	20241205	163700	10876789039	1912	1912	1912	1912	0
162	20241205	163600	10876789039	1912	1912	1912	1912	0
163	20241205	163500	10876789039	1912	1912	1912	1912	0
164	20241205	163400	10876789039	1912	1912	1912	1912	0
165	20241205	163300	10876789039	1912	1912	1912	1912	0
166	20241205	163200	10876789039	1912	1912	1912	1912	0
167	20241205	163100	10876789039	1912	1912	1912	1912	0
168	20241205	163000	10876789039	1912	1912	1912	1912	0
169	20241205	162900	10876789039	1912	1912	1912	1912	0
170	20241205	162800	10876789039	1912	1912	1912	1912	0
171	20241205	162700	10876789039	1912	1912	1912	1912	0
172	20241205	162600	10876789039	1912	1912	1912	1912	0
173	20241205	162500	10876789039	1912	1912	1912	1912	0
174	20241205	162400	10876789039	1912	1912	1912	1912	0
175	20241205	162300	10876789039	1912	1912	1912	1912	0
176	20241205	162200	10876789039	1912	1912	1912	1912	0
177	20241205	162100	10876789039	1912	1912	1912	1912	0
178	20241205	162000	10876789039	1912	1912	1912	1912	0
179	20241205	161900	10876789039	1912	1912	1912	1912	0
180	20241205	161800	10876789039	1912	1912	1912	1912	0
181	20241205	161700	10876789039	1912	1912	1912	1912	0
182	20241205	161600	10876789039	1912	1912	1912	1912	48106
183	20241205	161500	10876789039	1912	1912	1912	1912	0
184	20241205	161400	10876789039	1912	1912	1912	1912	0
185	20241205	161300	10876789039	1912	1912	1912	1912	0
186	20241205	161200	10876789039	1912	1912	1912	1912	0
187	20241205	161100	10876789039	1912	1912	1912	1912	0
188	20241205	161000	10876789039	1912	1912	1912	1912	0
189	20241205	160900	10876789039	1912	1912	1912	1912	0
190	20241205	160800	10876789039	1912	1912	1912	1912	0
191	20241205	160700	10876789039	1912	1912	1912	1912	0
192	20241205	160600	10876789039	1912	1912	1912	1912	0
193	20241205	160500	10876789039	1912	1912	1912	1912	0
194	20241205	160400	10876789039	1912	1912	1912	1912	0
195	20241205	160300	10876789039	1912	1912	1912	1912	0
196	20241205	160200	10876789039	1912	1912	1912	1912	0
197	20241205	160100	10876789039	1912	1912	1912	1912	0
198	20241205	160000	10876789039	1912	1912	1912	1912	0
199	20241205	155900	10876789039	1912	1912	1912	1912	0
200	20241205	155800	10876789039	1912	1912	1912	1912	0
201	20241205	155700	10876789039	1912	1912	1912	1912	0
202	20241205	155600	10876789039	1912	1912	1912	1912	0
203	20241205	155500	10876789039	1912	1912	1912	1912	0
204	20241205	155400	10876789039	1912	1912	1912	1912	0
205	20241205	155300	10876789039	1912	1912	1912	1912	0
206	20241205	155200	10876789039	1912	1912	1912	1912	0
207	20241205	155100	10876789039	1912	1912	1912	1912	0
208	20241205	155000	10876789039	1912	1912	1912	1912	0
209	20241205	154900	10876789039	1912	1912	1912	1912	0
210	20241205	154800	10876789039	1912	1912	1912	1912	0
211	20241205	154700	10876789039	1912	1912	1912	1912	0
212	20241205	154600	10876789039	1912	1912	1912	1912	48106
213	20241205	154500	10876789039	1912	1912	1912	1912	0
214	20241205	154400	10876789039	1912	1912	1912	1912	0
215	20241205	154300	10876789039	1912	1912	1912	1912	0
216	20241205	154200	10876789039	1912	1912	1912	1912	0
217	20241205	154100	10876789039	1912	1912	1912	1912	0
218	20241205	154000	10876789039	1912	1912	1912	1912	0
219	20241205	153900	10876789039	1912	1912	1912	1912	0
220	20241205	153800	10876789039	1912	1912	1912	1912	0
221	20241205	153700	10876789039	1912	1912	1912	1912	0
222	20241205	153600	10876789039	1912	1912	1912	1912	0
223	20241205	153500	10876789039	1912	1912	1912	1912	0
224	20241205	153400	10876789039	1912	1912	1912	1912	0
225	20241205	153300	10876789039	1912	1912	1912	1912	0
226	20241205	153200	10876789039	1912	1912	1912	1912	0
227	20241205	153100	10876789039	1912	1912	1912	1912	0
228	20241205	153000	10876789039	1912	1912	1912	1912	48106
229	20241205	152900	10784810367	1911	1911	1911	1911	0
230	20241205	152800	10784810367	1911	1911	1911	1911	0
231	20241205	152700	10784810367	1911	1911	1911	1911	0
232	20241205	152600	10784810367	1911	1911	1911	1911	0
233	20241205	152500	10784810367	1911	1911	1911	1911	0
234	20241205	152400	10784810367	1911	1911	1911	1911	0
235	20241205	152300	10784810367	1911	1911	1911	1911	0
236	20241205	152200	10784810367	1911	1911	1911	1911	0
237	20241205	152100	10784810367	1911	1911	1911	1911	0
238	20241205	152000	10784810367	1911	1911	1911	1911	0
239	20241205	151900	10784810367	1911	1912	1914	1910	13983
240	20241205	151800	10758076536	1912	1914	1914	1911	16286
241	20241205	151700	10726928157	1914	1913	1915	1911	18090
242	20241205	151600	10692324994	1912	1912	1914	1911	10229
243	20241205	151500	10672765149	1912	1912	1914	1911	11658
244	20241205	151400	10650476452	1912	1913	1915	1910	12388
245	20241205	151300	10626797551	1913	1914	1914	1911	16877
246	20241205	151200	10594531640	1912	1912	1916	1912	2686
247	20241205	151100	10589393804	1916	1914	1916	1912	16975
248	20241205	151000	10556923386	1914	1913	1916	1911	12056
249	20241205	150900	10533858023	1912	1914	1914	1912	6520
250	20241205	150800	10521386444	1914	1914	1915	1914	7382
251	20241205	150700	10507255871	1914	1916	1916	1914	5423
252	20241205	150600	10496869627	1917	1917	1918	1916	4520
253	20241205	150500	10488207289	1916	1917	1917	1915	1398
254	20241205	150400	10485528504	1918	1920	1920	1916	9752
255	20241205	150300	10466815744	1920	1922	1922	1920	7082
256	20241205	150200	10453212372	1923	1922	1923	1920	8460
257	20241205	150100	10436957901	1922	1921	1922	1920	8105
258	20241205	150000	10421389965	1921	1921	1921	1920	1871
259	20241205	145900	10417797414	1921	1922	1922	1917	7306
260	20241205	145800	10403764696	1922	1917	1923	1917	7227
261	20241205	145700	10389896099	1918	1913	1918	1912	15078
262	20241205	145600	10361042764	1913	1912	1914	1912	20463
263	20241205	145500	10321903841	1912	1912	1913	1912	6327
264	20241205	145400	10309804054	1912	1913	1913	1911	1296
265	20241205	145300	10307326533	1913	1913	1914	1911	697
266	20241205	145200	10305993173	1914	1914	1914	1910	3086
267	20241205	145100	10300087989	1914	1909	1914	1909	61240
268	20241205	145000	10183118191	1909	1906	1909	1906	11373
269	20241205	144900	10161420970	1906	1909	1909	1906	20822
270	20241205	144800	10121698770	1910	1910	1911	1909	11255
271	20241205	144700	10100202711	1910	1913	1913	1910	27766
272	20241205	144600	10047148739	1914	1914	1914	1913	4064
273	20241205	144500	10039372451	1915	1915	1924	1915	5581
274	20241205	144400	10028684200	1915	1915	1925	1915	11826
275	20241205	144300	10006024900	1925	1913	1928	1913	10670
276	20241205	144200	9985537380	1913	1911	1913	1907	15329
277	20241205	144100	9956261532	1911	1910	1911	1909	63860
278	20241205	144000	9834240851	1910	1908	1911	1907	8826
279	20241205	143900	9817388572	1908	1912	1912	1907	33932
280	20241205	143800	9752587980	1913	1913	1914	1912	6718
281	20241205	143700	9739736769	1914	1918	1918	1913	14635
282	20241205	143600	9711702101	1919	1919	1920	1918	9102
283	20241205	143500	9694236506	1919	1919	1920	1918	5459
284	20241205	143400	9683760650	1916	1919	1919	1916	10893
285	20241205	143300	9662870284	1919	1919	1921	1918	28686
286	20241205	143200	9607806415	1919	1922	1922	1919	8479
287	20241205	143100	9591526518	1921	1926	1927	1921	10185
288	20241205	143000	9571922092	1926	1928	1928	1926	2601
289	20241205	142900	9566909057	1928	1930	1930	1928	38999
290	20241205	142800	9491662924	1930	1931	1931	1930	13319
291	20241205	142700	9465954953	1931	1931	1931	1930	16940
292	20241205	142600	9433253681	1931	1931	1932	1931	3212
293	20241205	142500	9427051299	1931	1933	1933	1931	16078
294	20241205	142400	9395998421	1933	1933	1934	1932	9045
295	20241205	142300	9378515874	1934	1933	1935	1933	1430
296	20241205	142200	9375751405	1933	1937	1937	1933	4181
297	20241205	142100	9367661700	1937	1937	1938	1934	2672
298	20241205	142000	9362487930	1938	1934	1938	1934	2154
299	20241205	141900	9358314382	1934	1937	1938	1934	26261
300	20241205	141800	9307483912	1938	1939	1940	1937	2465
301	20241205	141700	9302706647	1940	1937	1940	1937	818
302	20241205	141600	9301120240	1940	1941	1941	1936	44108
303	20241205	141500	9215630007	1941	1941	1941	1941	30
304	20241205	141400	9215571777	1940	1941	1942	1940	1521
305	20241205	141300	9212619512	1941	1942	1942	1941	87
306	20241205	141200	9212450608	1942	1941	1942	1941	12849
307	20241205	141100	9187498050	1942	1943	1943	1941	9550
308	20241205	141000	9168955042	1943	1943	1944	1942	3846
309	20241205	140900	9161483133	1944	1945	1945	1944	2819
310	20241205	140800	9156001385	1945	1945	1945	1945	598
311	20241205	140700	9154838275	1945	1946	1946	1945	581
312	20241205	140600	9153708129	1945	1946	1946	1945	2181
313	20241205	140500	9149466083	1946	1945	1946	1945	704
314	20241205	140400	9148096103	1945	1945	1945	1945	3307
315	20241205	140300	9141663988	1946	1946	1946	1945	2709
316	20241205	140200	9136392304	1946	1946	1946	1946	2717
317	20241205	140100	9131105022	1946	1948	1948	1946	2228
318	20241205	140000	9126769078	1948	1946	1948	1946	1852
319	20241205	135900	9123161982	1946	1948	1948	1946	1567
320	20241205	135800	9120112400	1948	1946	1948	1946	3369
321	20241205	135700	9113555924	1946	1946	1946	1945	1052
322	20241205	135600	9111508922	1949	1948	1949	1945	8416
323	20241205	135500	9095125148	1949	1949	1949	1948	460
324	20241205	135400	9094228625	1949	1950	1950	1949	2225
325	20241205	135300	9089890021	1948	1951	1951	1948	883
326	20241205	135200	9088168079	1951	1950	1951	1950	3996
327	20241205	135100	9080373514	1950	1950	1950	1950	275
328	20241205	135000	9079837264	1951	1952	1952	1947	89
329	20241205	134900	9079663566	1952	1947	1952	1947	3328
330	20241205	134800	9073174538	1947	1947	1947	1947	2958
331	20241205	134700	9067415312	1947	1947	1950	1947	18575
332	20241205	134600	9031209929	1948	1948	1948	1948	419
333	20241205	134500	9030393717	1948	1951	1951	1947	8475
334	20241205	134400	9013880289	1952	1952	1952	1952	4200
335	20241205	134300	9005681889	1952	1953	1954	1952	3549
336	20241205	134200	8998751976	1953	1953	1955	1953	7299
337	20241205	134100	8984488758	1953	1952	1954	1952	4670
338	20241205	134000	8975370401	1950	1950	1952	1950	3285
339	20241205	133900	8968963376	1950	1951	1951	1950	1583
340	20241205	133800	8965875515	1951	1948	1951	1948	6216
341	20241205	133700	8953755555	1948	1948	1948	1948	313
342	20241205	133600	8953145831	1948	1947	1948	1946	1334
343	20241205	133500	8950548662	1947	1947	1947	1946	584
344	20241205	133400	8949412065	1947	1948	1948	1947	808
345	20241205	133300	8947838111	1948	1949	1949	1947	20222
346	20241205	133200	8908443219	1949	1950	1950	1949	3016
347	20241205	133100	8902562086	1950	1950	1950	1950	2718
348	20241205	133000	8897261986	1950	1951	1951	1949	4485
349	20241205	132900	8888515950	1951	1944	1951	1944	7452
350	20241205	132800	8873989230	1943	1949	1950	1943	7524
351	20241205	132700	8859334729	1948	1948	1949	1946	4162
352	20241205	132600	8851231855	1949	1945	1949	1941	12140
353	20241205	132500	8827603890	1945	1944	1945	1940	1687
354	20241205	132400	8824324950	1944	1941	1944	1940	12065
355	20241205	132300	8800903841	1941	1940	1941	1938	1735
356	20241205	132200	8797539211	1940	1940	1940	1940	1160
357	20241205	132100	8795288811	1940	1940	1940	1938	2303
358	20241205	132000	8790824605	1940	1939	1940	1939	6237
359	20241205	131900	8778728247	1939	1939	1940	1939	1260
360	20241205	131800	8776285106	1939	1938	1939	1938	112
361	20241205	131700	8776067990	1938	1940	1940	1938	462
362	20241205	131600	8775172434	1938	1939	1939	1938	1104
363	20241205	131500	8773032732	1938	1940	1940	1938	1071
364	20241205	131400	8770956059	1938	1938	1941	1938	15220
365	20241205	131300	8741449008	1937	1937	1937	1937	3715
366	20241205	131200	8734253053	1937	1937	1938	1937	5379
367	20241205	131100	8723833630	1938	1938	1938	1937	461
368	20241205	131000	8722940323	1937	1939	1939	1937	1317
369	20241205	130900	8720387905	1939	1940	1940	1939	666
370	20241205	130800	8719096373	1940	1940	1940	1939	2114
371	20241205	130700	8714995217	1940	1939	1940	1939	4944
372	20241205	130600	8705403957	1940	1940	1941	1937	17051
373	20241205	130500	8672364838	1940	1940	1940	1940	2677
374	20241205	130400	8667171458	1941	1939	1941	1938	3557
375	20241205	130300	8660271779	1939	1940	1940	1937	60664
376	20241205	130200	8542760327	1938	1947	1947	1938	41376
377	20241205	130100	8462431950	1947	1947	1947	1945	8884
378	20241205	130000	8445147272	1947	1947	1947	1946	1392
379	20241205	125900	8442438248	1947	1947	1947	1947	996
380	20241205	125800	8440499036	1946	1947	1947	1946	8657
381	20241205	125700	8423651151	1947	1950	1950	1947	5996
382	20241205	125600	8411966468	1951	1951	1951	1950	2118
383	20241205	125500	8407835254	1950	1950	1950	1950	5640
384	20241205	125400	8396837254	1950	1950	1950	1948	13453
385	20241205	125300	8370607482	1950	1950	1950	1949	516
386	20241205	125200	8369601285	1951	1951	1951	1949	14248
387	20241205	125100	8341808652	1951	1950	1951	1950	932
388	20241205	125000	8339990400	1951	1956	1956	1950	14622
389	20241205	124900	8311437584	1956	1955	1956	1955	3993
390	20241205	124800	8303630968	1955	1952	1955	1952	1317
391	20241205	124700	8301059530	1952	1953	1953	1950	6689
392	20241205	124600	8288001458	1952	1952	1952	1951	4119
393	20241205	124500	8279964538	1952	1952	1952	1952	4519
394	20241205	124400	8271143450	1952	1952	1952	1951	2028
395	20241205	124300	8267184813	1952	1952	1952	1952	151
396	20241205	124200	8266890061	1952	1948	1952	1948	5482
397	20241205	124100	8256206785	1947	1947	1948	1947	1162
398	20241205	124000	8253943948	1947	1947	1947	1947	1072
399	20241205	123900	8251856764	1947	1947	1948	1947	1131
400	20241205	123800	8249654630	1948	1948	1948	1947	1702
401	20241205	123700	8246339144	1947	1949	1949	1947	528
402	20241205	123600	8245310586	1948	1948	1948	1948	426
403	20241205	123500	8244480738	1947	1950	1950	1947	16104
404	20241205	123400	8213078286	1947	1947	1949	1947	9111
405	20241205	123300	8195328398	1946	1947	1947	1946	1634
406	20241205	123200	8192148392	1948	1947	1948	1947	12
407	20241205	123100	8192125027	1945	1945	1945	1945	5031
408	20241205	123000	8182339732	1945	1945	1945	1944	1664
409	20241205	122900	8179103391	1945	1945	1945	1944	3284
410	20241205	122800	8172716644	1945	1945	1946	1945	9166
411	20241205	122700	8154888761	1946	1946	1947	1946	3994
412	20241205	122600	8147115839	1947	1949	1949	1947	1522
413	20241205	122500	8144152328	1949	1947	1949	1947	31
414	20241205	122400	8144091919	1946	1946	1947	1945	6568
415	20241205	122300	8131304258	1945	1946	1948	1945	3354
416	20241205	122200	8124777282	1948	1947	1948	1947	18532
417	20241205	122100	8088682875	1947	1949	1949	1947	4222
418	20241205	122000	8080458100	1949	1948	1950	1948	4146
419	20241205	121900	8072377946	1948	1950	1950	1948	1464
420	20241205	121800	8069525207	1949	1949	1949	1948	4450
421	20241205	121700	8060852487	1948	1948	1949	1948	10737
422	20241205	121600	8039933094	1949	1949	1949	1948	2477
423	20241205	121500	8035106110	1949	1949	1950	1949	866
424	20241205	121400	8033418190	1950	1951	1951	1950	9088
425	20241205	121300	8015695941	1951	1951	1951	1950	744
426	20241205	121200	8014244398	1951	1951	1951	1950	3493
427	20241205	121100	8007430544	1951	1952	1954	1951	2248
428	20241205	121000	8003044672	1953	1951	1953	1951	921
429	20241205	120900	8001246371	1951	1955	1955	1951	2856
430	20241205	120800	7995672193	1950	1951	1956	1950	2020
431	20241205	120700	7991726704	1951	1952	1956	1951	7149
432	20241205	120600	7977772891	1952	1953	1953	1952	4939
433	20241205	120500	7968128243	1952	1953	1953	1952	417
434	20241205	120400	7967313854	1955	1956	1956	1955	1766
435	20241205	120300	7963859608	1956	1952	1957	1952	16703
436	20241205	120200	7931219340	1952	1954	1954	1952	315
437	20241205	120100	7930603850	1954	1954	1954	1954	841
438	20241205	120000	7928960536	1954	1949	1954	1949	11032
439	20241205	115900	7907448306	1949	1948	1949	1948	233
440	20241205	115800	7906994387	1948	1948	1948	1948	1487
441	20241205	115700	7904097711	1948	1946	1948	1946	193
442	20241205	115600	7903721984	1947	1948	1948	1947	368
443	20241205	115500	7903005338	1948	1948	1949	1948	2121
444	20241205	115400	7898873425	1949	1946	1949	1946	4039
445	20241205	115300	7891007019	1946	1948	1948	1946	2175
446	20241205	115200	7886772169	1948	1947	1948	1947	1083
447	20241205	115100	7884662585	1941	1946	1946	1941	904
448	20241205	115000	7882905039	1945	1945	1945	1941	9835
449	20241205	114900	7863792545	1946	1946	1946	1945	4101
450	20241205	114800	7855815547	1946	1948	1948	1946	17072
451	20241205	114700	7822575369	1948	1950	1951	1948	13849
452	20241205	114600	7795575571	1951	1951	1953	1951	584
453	20241205	114500	7794436185	1951	1950	1951	1950	1594
454	20241205	114400	7791327714	1950	1949	1950	1949	688
455	20241205	114300	7789986338	1949	1950	1950	1949	4011
456	20241205	114200	7782166766	1950	1949	1950	1949	1550
457	20241205	114100	7779145572	1947	1949	1950	1947	4404
458	20241205	114000	7770559463	1950	1951	1951	1950	15669
459	20241205	113900	7740003715	1951	1955	1956	1951	6257
460	20241205	113800	7727781084	1956	1959	1959	1956	1538
461	20241205	113700	7724771153	1959	1961	1961	1958	2598
462	20241205	113600	7719678920	1961	1959	1961	1959	1811
463	20241205	113500	7716127987	1958	1956	1959	1955	10146
464	20241205	113400	7696272026	1957	1955	1957	1955	1483
465	20241205	113300	7693372167	1955	1955	1955	1955	307
466	20241205	113200	7692771982	1954	1957	1957	1954	8944
467	20241205	113100	7675290167	1956	1959	1959	1956	1314
468	20241205	113000	7672718457	1957	1955	1959	1955	980
469	20241205	112900	7670800613	1955	1957	1958	1955	9170
470	20241205	112800	7652856762	1957	1955	1957	1954	1211
471	20241205	112700	7650489728	1954	1956	1963	1954	9292
472	20241205	112600	7632309807	1963	1956	1963	1955	2150
473	20241205	112500	7628106325	1955	1963	1963	1955	3669
474	20241205	112400	7620933289	1963	1964	1964	1952	7481
475	20241205	112300	7606247630	1953	1957	1964	1953	11329
476	20241205	112200	7584064158	1957	1958	1962	1957	1080
477	20241205	112100	7581950547	1955	1955	1963	1952	18301
478	20241205	112000	7546161487	1955	1951	1955	1951	6667
479	20241205	111900	7533137276	1951	1953	1955	1951	11773
480	20241205	111800	7510152392	1954	1952	1954	1952	1921
481	20241205	111700	7506401350	1952	1951	1952	1950	1865
482	20241205	111600	7502763674	1950	1949	1950	1949	963
483	20241205	111500	7500885843	1949	1949	1949	1946	7528
484	20241205	111400	7486225872	1947	1949	1949	1947	1063
485	20241205	111300	7484154125	1946	1946	1950	1945	2687
486	20241205	111200	7478921614	1945	1943	1945	1943	1360
487	20241205	111100	7476276763	1944	1942	1944	1938	5924
488	20241205	111000	7464763337	1938	1939	1939	1938	13752
489	20241205	110900	7438105667	1939	1939	1942	1937	6527
490	20241205	110800	7425457845	1942	1943	1943	1938	3911
491	20241205	110700	7417873033	1943	1939	1943	1938	1287
492	20241205	110600	7415377728	1939	1940	1940	1937	3168
493	20241205	110500	7409234928	1937	1940	1940	1937	8580
494	20241205	110400	7392597997	1940	1945	1945	1939	1815
495	20241205	110300	7389077404	1940	1936	1940	1935	4980
496	20241205	110200	7379423729	1935	1939	1939	1932	12818
497	20241205	110100	7354613574	1939	1945	1948	1938	14854
498	20241205	110000	7325778166	1947	1951	1952	1944	16380
499	20241205	105900	7293871501	1951	1952	1955	1951	6448
500	20241205	105800	7281277924	1955	1955	1957	1953	12218
501	20241205	105700	7257404810	1955	1955	1957	1952	2619
502	20241205	105600	7252286551	1955	1953	1955	1950	15757
503	20241205	105500	7221534073	1951	1950	1954	1950	19015
504	20241205	105400	7184418537	1950	1954	1955	1950	20805
505	20241205	105300	7143815323	1955	1959	1959	1955	10656
506	20241205	105200	7122974324	1959	1962	1962	1958	17465
507	20241205	105100	7088743042	1962	1962	1963	1961	6384
508	20241205	105000	7076215970	1962	1964	1967	1962	4715
509	20241205	104900	7066957928	1964	1970	1970	1964	28591
510	20241205	104800	7010705628	1970	1969	1970	1968	3423
511	20241205	104700	7003963565	1968	1968	1969	1967	6405
512	20241205	104600	6991358515	1968	1967	1970	1966	6960
513	20241205	104500	6977657192	1967	1968	1969	1965	20450
514	20241205	104400	6937435652	1970	1974	1975	1968	39329
515	20241205	104300	6859924387	1974	1974	1974	1972	7928
516	20241205	104200	6844284670	1973	1971	1976	1971	4524
517	20241205	104100	6835357129	1974	1976	1976	1971	12379
518	20241205	104000	6810914962	1976	1973	1977	1971	9309
519	20241205	103900	6792546505	1970	1980	1983	1970	33760
520	20241205	103800	6725823295	1984	1982	1986	1979	43095
521	20241205	103700	6640333946	1982	1973	1982	1973	33178
522	20241205	103600	6574736957	1973	1970	1973	1968	10195
523	20241205	103500	6554647991	1967	1967	1969	1966	50230
524	20241205	103400	6455844630	1967	1967	1968	1965	13072
525	20241205	103300	6430131402	1967	1963	1967	1961	12450
526	20241205	103200	6405679898	1964	1964	1964	1960	2141
527	20241205	103100	6401480450	1964	1965	1965	1963	15612
528	20241205	103000	6370819677	1965	1961	1966	1961	11642
529	20241205	102900	6347960817	1961	1960	1963	1960	7728
530	20241205	102800	6332800512	1962	1961	1962	1960	925
531	20241205	102700	6330987196	1962	1962	1962	1961	1490
532	20241205	102600	6328063847	1957	1958	1958	1956	7909
533	20241205	102500	6312589268	1957	1955	1957	1955	5705
534	20241205	102400	6301426774	1956	1958	1959	1955	10265
535	20241205	102300	6281343590	1959	1961	1965	1958	24015
536	20241205	102200	6234214549	1960	1963	1964	1960	18874
537	20241205	102100	6197200284	1963	1965	1966	1963	10320
538	20241205	102000	6176929785	1964	1967	1967	1963	33984
539	20241205	101900	6110145882	1967	1962	1967	1962	13632
540	20241205	101800	6083365544	1962	1960	1962	1959	3746
541	20241205	101700	6076019818	1960	1956	1960	1956	6448
542	20241205	101600	6063390447	1957	1959	1959	1954	13678
543	20241205	101500	6036632936	1959	1956	1959	1956	6274
544	20241205	101400	6024354877	1956	1959	1960	1956	10697
545	20241205	101300	6003407121	1959	1955	1959	1955	6463
546	20241205	101200	5990764024	1955	1953	1955	1953	4381
547	20241205	101100	5982203116	1953	1953	1954	1950	17200
548	20241205	101000	5948649107	1952	1954	1956	1952	14719
549	20241205	100900	5919880791	1955	1958	1959	1955	23881
550	20241205	100800	5873135095	1957	1950	1958	1949	25645
551	20241205	100700	5823052432	1950	1949	1950	1948	10506
552	20241205	100600	5802575381	1949	1946	1950	1946	18262
553	20241205	100500	5766983182	1946	1943	1946	1942	6151
554	20241205	100400	5755025240	1943	1940	1943	1940	18935
555	20241205	100300	5718271891	1941	1937	1941	1934	16482
556	20241205	100200	5686313521	1934	1935	1936	1933	11457
557	20241205	100100	5664150976	1935	1939	1939	1935	8084
558	20241205	100000	5648495053	1939	1939	1940	1935	4738
559	20241205	095900	5639311827	1935	1936	1940	1934	6664
560	20241205	095800	5626419826	1936	1940	1943	1933	12957
561	20241205	095700	5601328707	1940	1943	1943	1931	16953
562	20241205	095600	5568461710	1942	1949	1950	1942	19137
563	20241205	095500	5531214897	1949	1945	1950	1945	22646
564	20241205	095400	5487070041	1945	1942	1951	1942	73451
565	20241205	095300	5344048537	1941	1930	1942	1929	48763
566	20241205	095200	5249801432	1930	1923	1930	1922	20615
567	20241205	095100	5210097180	1922	1911	1923	1911	48698
568	20241205	095000	5116655406	1912	1916	1916	1910	1929
569	20241205	094900	5112960858	1917	1917	1917	1910	20918
570	20241205	094800	5072963712	1914	1914	1917	1912	9960
571	20241205	094700	5053895238	1914	1913	1916	1911	16670
572	20241205	094600	5022000190	1914	1915	1915	1911	23975
573	20241205	094500	4976137152	1915	1915	1916	1910	24392
574	20241205	094400	4929452916	1910	1909	1915	1909	9996
575	20241205	094300	4910348018	1909	1904	1912	1900	45067
576	20241205	094200	4824470516	1904	1903	1904	1902	6870
577	20241205	094100	4811393931	1903	1903	1903	1901	12370
578	20241205	094000	4787870306	1903	1900	1903	1900	32243
579	20241205	093900	4726560953	1900	1894	1901	1892	24578
580	20241205	093800	4679882385	1898	1894	1898	1893	4372
581	20241205	093700	4671604844	1892	1901	1902	1892	54660
582	20241205	093600	4567963646	1901	1901	1902	1898	29950
583	20241205	093500	4511036220	1902	1902	1903	1897	9980
584	20241205	093400	4492057140	1901	1897	1901	1895	13322
585	20241205	093300	4466780128	1897	1902	1903	1897	14873
586	20241205	093200	4438504128	1903	1900	1904	1900	14887
587	20241205	093100	4410189808	1900	1903	1903	1894	14560
588	20241205	093000	4382527110	1903	1905	1905	1893	20103
589	20241205	092900	4344276215	1905	1885	1909	1879	55389
590	20241205	092800	4239351390	1885	1872	1890	1867	79283
591	20241205	092700	4090909963	1879	1879	1882	1865	51958
592	20241205	092600	3993591451	1881	1860	1881	1858	51722
593	20241205	092500	3897018117	1860	1864	1868	1855	52606
594	20241205	092400	3799172434	1863	1884	1895	1863	132769
595	20241205	092300	3550156359	1885	1898	1900	1884	26727
596	20241205	092200	3499559429	1900	1884	1901	1879	56355
597	20241205	092100	3393232910	1882	1878	1885	1877	45542
598	20241205	092000	3307640263	1878	1880	1882	1874	105588
599	20241205	091900	3109375791	1878	1892	1895	1878	73874
600	20241205	091800	2970166791	1893	1918	1920	1893	128895
601	20241205	091700	2724322680	1918	1925	1925	1918	36509
602	20241205	091600	2654198635	1926	1937	1937	1924	22690
603	20241205	091500	2610477477	1927	1925	1937	1922	42582
604	20241205	091400	2528366571	1927	1920	1928	1919	22597
605	20241205	091300	2484908633	1925	1922	1930	1913	119620
606	20241205	091200	2255141565	1920	1932	1932	1920	125848
607	20241205	091100	2013160296	1931	1953	1953	1930	103304
608	20241205	091000	1812124193	1954	1958	1958	1952	41774
609	20241205	090900	1730464610	1958	1962	1964	1955	64052
610	20241205	090800	1605045953	1962	1976	1976	1960	34514
611	20241205	090700	1537186407	1971	1978	1982	1971	47092
612	20241205	090600	1444118724	1978	1989	1991	1976	57038
613	20241205	090500	1330824839	1989	1994	1995	1986	77487
614	20241205	090400	1176523796	1994	1992	1997	1984	88800
615	20241205	090300	999682156	1991	1971	1991	1969	90503
616	20241205	090200	820381512	1973	1963	1973	1957	88080
617	20241205	090100	647236044	1971	1968	1973	1960	69976
618	20241205	090000	509493945	1968	1951	1979	1951	230694