KissMeData/027830/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191200	6214199546	1945	1945	1945	1945	69834
3	20241218	191100	6214199546	1945	1945	1945	1945	0
4	20241218	191000	6214199546	1945	1945	1945	1945	0
5	20241218	190900	6214199546	1945	1945	1945	1945	0
6	20241218	190800	6214199546	1945	1945	1945	1945	0
7	20241218	190700	6214199546	1945	1945	1945	1945	0
8	20241218	190600	6214199546	1945	1945	1945	1945	0
9	20241218	190500	6214199546	1945	1945	1945	1945	0
10	20241218	190400	6214199546	1945	1945	1945	1945	0
11	20241218	190300	6214199546	1945	1945	1945	1945	0
12	20241218	190200	6214199546	1945	1945	1945	1945	0
13	20241218	190100	6214199546	1945	1945	1945	1945	0
14	20241218	190000	6214199546	1945	1945	1945	1945	0
15	20241218	185900	6214199546	1945	1945	1945	1945	0
16	20241218	185800	6214199546	1945	1945	1945	1945	0
17	20241218	185700	6214199546	1945	1945	1945	1945	0
18	20241218	185600	6214199546	1945	1945	1945	1945	0
19	20241218	185500	6214199546	1945	1945	1945	1945	0
20	20241218	185400	6214199546	1945	1945	1945	1945	0
21	20241218	185300	6214199546	1945	1945	1945	1945	0
22	20241218	185200	6214199546	1945	1945	1945	1945	0
23	20241218	185100	6214199546	1945	1945	1945	1945	0
24	20241218	185000	6214199546	1945	1945	1945	1945	0
25	20241218	184900	6214199546	1945	1945	1945	1945	0
26	20241218	184800	6214199546	1945	1945	1945	1945	0
27	20241218	184700	6214199546	1945	1945	1945	1945	0
28	20241218	184600	6214199546	1945	1945	1945	1945	0
29	20241218	184500	6214199546	1945	1945	1945	1945	0
30	20241218	184400	6214199546	1945	1945	1945	1945	0
31	20241218	184300	6214199546	1945	1945	1945	1945	0
32	20241218	184200	6214199546	1945	1945	1945	1945	69834
33	20241218	184100	6214199546	1945	1945	1945	1945	0
34	20241218	184000	6214199546	1945	1945	1945	1945	0
35	20241218	183900	6214199546	1945	1945	1945	1945	0
36	20241218	183800	6214199546	1945	1945	1945	1945	0
37	20241218	183700	6214199546	1945	1945	1945	1945	0
38	20241218	183600	6214199546	1945	1945	1945	1945	0
39	20241218	183500	6214199546	1945	1945	1945	1945	0
40	20241218	183400	6214199546	1945	1945	1945	1945	0
41	20241218	183300	6214199546	1945	1945	1945	1945	0
42	20241218	183200	6214199546	1945	1945	1945	1945	0
43	20241218	183100	6214199546	1945	1945	1945	1945	0
44	20241218	183000	6214199546	1945	1945	1945	1945	0
45	20241218	182900	6214199546	1945	1945	1945	1945	0
46	20241218	182800	6214199546	1945	1945	1945	1945	0
47	20241218	182700	6214199546	1945	1945	1945	1945	0
48	20241218	182600	6214199546	1945	1945	1945	1945	0
49	20241218	182500	6214199546	1945	1945	1945	1945	0
50	20241218	182400	6214199546	1945	1945	1945	1945	0
51	20241218	182300	6214199546	1945	1945	1945	1945	0
52	20241218	182200	6214199546	1945	1945	1945	1945	0
53	20241218	182100	6214199546	1945	1945	1945	1945	0
54	20241218	182000	6214199546	1945	1945	1945	1945	0
55	20241218	181900	6214199546	1945	1945	1945	1945	0
56	20241218	181800	6214199546	1945	1945	1945	1945	0
57	20241218	181700	6214199546	1945	1945	1945	1945	0
58	20241218	181600	6214199546	1945	1945	1945	1945	0
59	20241218	181500	6214199546	1945	1945	1945	1945	0
60	20241218	181400	6214199546	1945	1945	1945	1945	0
61	20241218	181300	6214199546	1945	1945	1945	1945	0
62	20241218	181200	6214199546	1945	1945	1945	1945	69834
63	20241218	181100	6214199546	1945	1945	1945	1945	0
64	20241218	181000	6214199546	1945	1945	1945	1945	0
65	20241218	180900	6214199546	1945	1945	1945	1945	0
66	20241218	180800	6214199546	1945	1945	1945	1945	0
67	20241218	180700	6214199546	1945	1945	1945	1945	0
68	20241218	180600	6214199546	1945	1945	1945	1945	0
69	20241218	180500	6214199546	1945	1945	1945	1945	0
70	20241218	180400	6214199546	1945	1945	1945	1945	0
71	20241218	180300	6214199546	1945	1945	1945	1945	0
72	20241218	180200	6214199546	1945	1945	1945	1945	0
73	20241218	180100	6214199546	1945	1945	1945	1945	0
74	20241218	180000	6214199546	1945	1945	1945	1945	0
75	20241218	175900	6214199546	1945	1945	1945	1945	0
76	20241218	175800	6214199546	1945	1945	1945	1945	0
77	20241218	175700	6214199546	1945	1945	1945	1945	0
78	20241218	175600	6214199546	1945	1945	1945	1945	0
79	20241218	175500	6214199546	1945	1945	1945	1945	0
80	20241218	175400	6214199546	1945	1945	1945	1945	0
81	20241218	175300	6214199546	1945	1945	1945	1945	0
82	20241218	175200	6214199546	1945	1945	1945	1945	0
83	20241218	175100	6214199546	1945	1945	1945	1945	0
84	20241218	175000	6214199546	1945	1945	1945	1945	0
85	20241218	174900	6214199546	1945	1945	1945	1945	0
86	20241218	174800	6214199546	1945	1945	1945	1945	0
87	20241218	174700	6214199546	1945	1945	1945	1945	0
88	20241218	174600	6214199546	1945	1945	1945	1945	0
89	20241218	174500	6214199546	1945	1945	1945	1945	0
90	20241218	174400	6214199546	1945	1945	1945	1945	0
91	20241218	174300	6214199546	1945	1945	1945	1945	0
92	20241218	174200	6214199546	1945	1945	1945	1945	69834
93	20241218	174100	6214199546	1945	1945	1945	1945	0
94	20241218	174000	6214199546	1945	1945	1945	1945	0
95	20241218	173900	6214199546	1945	1945	1945	1945	0
96	20241218	173800	6214199546	1945	1945	1945	1945	0
97	20241218	173700	6214199546	1945	1945	1945	1945	0
98	20241218	173600	6214199546	1945	1945	1945	1945	0
99	20241218	173500	6214199546	1945	1945	1945	1945	0
100	20241218	173400	6214199546	1945	1945	1945	1945	0
101	20241218	173300	6214199546	1945	1945	1945	1945	0
102	20241218	173200	6214199546	1945	1945	1945	1945	0
103	20241218	173100	6214199546	1945	1945	1945	1945	0
104	20241218	173000	6214199546	1945	1945	1945	1945	0
105	20241218	172900	6214199546	1945	1945	1945	1945	0
106	20241218	172800	6214199546	1945	1945	1945	1945	0
107	20241218	172700	6214199546	1945	1945	1945	1945	0
108	20241218	172600	6214199546	1945	1945	1945	1945	0
109	20241218	172500	6214199546	1945	1945	1945	1945	0
110	20241218	172400	6214199546	1945	1945	1945	1945	0
111	20241218	172300	6214199546	1945	1945	1945	1945	0
112	20241218	172200	6214199546	1945	1945	1945	1945	0
113	20241218	172100	6214199546	1945	1945	1945	1945	0
114	20241218	172000	6214199546	1945	1945	1945	1945	0
115	20241218	171900	6214199546	1945	1945	1945	1945	0
116	20241218	171800	6214199546	1945	1945	1945	1945	0
117	20241218	171700	6214199546	1945	1945	1945	1945	0
118	20241218	171600	6214199546	1945	1945	1945	1945	0
119	20241218	171500	6214199546	1945	1945	1945	1945	0
120	20241218	171400	6214199546	1945	1945	1945	1945	0
121	20241218	171300	6214199546	1945	1945	1945	1945	0
122	20241218	171200	6214199546	1945	1945	1945	1945	69834
123	20241218	171100	6214199546	1945	1945	1945	1945	0
124	20241218	171000	6214199546	1945	1945	1945	1945	0
125	20241218	170900	6214199546	1945	1945	1945	1945	0
126	20241218	170800	6214199546	1945	1945	1945	1945	0
127	20241218	170700	6214199546	1945	1945	1945	1945	0
128	20241218	170600	6214199546	1945	1945	1945	1945	0
129	20241218	170500	6214199546	1945	1945	1945	1945	0
130	20241218	170400	6214199546	1945	1945	1945	1945	0
131	20241218	170300	6214199546	1945	1945	1945	1945	0
132	20241218	170200	6214199546	1945	1945	1945	1945	0
133	20241218	170100	6214199546	1945	1945	1945	1945	0
134	20241218	170000	6214199546	1945	1945	1945	1945	0
135	20241218	165900	6214199546	1945	1945	1945	1945	0
136	20241218	165800	6214199546	1945	1945	1945	1945	0
137	20241218	165700	6214199546	1945	1945	1945	1945	0
138	20241218	165600	6214199546	1945	1945	1945	1945	0
139	20241218	165500	6214199546	1945	1945	1945	1945	0
140	20241218	165400	6214199546	1945	1945	1945	1945	0
141	20241218	165300	6214199546	1945	1945	1945	1945	0
142	20241218	165200	6214199546	1945	1945	1945	1945	0
143	20241218	165100	6214199546	1945	1945	1945	1945	0
144	20241218	165000	6214199546	1945	1945	1945	1945	0
145	20241218	164900	6214199546	1945	1945	1945	1945	0
146	20241218	164800	6214199546	1945	1945	1945	1945	0
147	20241218	164700	6214199546	1945	1945	1945	1945	0
148	20241218	164600	6214199546	1945	1945	1945	1945	0
149	20241218	164500	6214199546	1945	1945	1945	1945	0
150	20241218	164400	6214199546	1945	1945	1945	1945	0
151	20241218	164300	6214199546	1945	1945	1945	1945	0
152	20241218	164200	6214199546	1945	1945	1945	1945	69834
153	20241218	164100	6214199546	1945	1945	1945	1945	0
154	20241218	164000	6214199546	1945	1945	1945	1945	0
155	20241218	163900	6214199546	1945	1945	1945	1945	0
156	20241218	163800	6214199546	1945	1945	1945	1945	0
157	20241218	163700	6214199546	1945	1945	1945	1945	0
158	20241218	163600	6214199546	1945	1945	1945	1945	0
159	20241218	163500	6214199546	1945	1945	1945	1945	0
160	20241218	163400	6214199546	1945	1945	1945	1945	0
161	20241218	163300	6214199546	1945	1945	1945	1945	0
162	20241218	163200	6214199546	1945	1945	1945	1945	0
163	20241218	163100	6214199546	1945	1945	1945	1945	0
164	20241218	163000	6214199546	1945	1945	1945	1945	0
165	20241218	162900	6214199546	1945	1945	1945	1945	0
166	20241218	162800	6214199546	1945	1945	1945	1945	0
167	20241218	162700	6214199546	1945	1945	1945	1945	0
168	20241218	162600	6214199546	1945	1945	1945	1945	0
169	20241218	162500	6214199546	1945	1945	1945	1945	0
170	20241218	162400	6214199546	1945	1945	1945	1945	0
171	20241218	162300	6214199546	1945	1945	1945	1945	0
172	20241218	162200	6214199546	1945	1945	1945	1945	0
173	20241218	162100	6214199546	1945	1945	1945	1945	0
174	20241218	162000	6214199546	1945	1945	1945	1945	0
175	20241218	161900	6214199546	1945	1945	1945	1945	0
176	20241218	161800	6214199546	1945	1945	1945	1945	0
177	20241218	161700	6214199546	1945	1945	1945	1945	0
178	20241218	161600	6214199546	1945	1945	1945	1945	0
179	20241218	161500	6214199546	1945	1945	1945	1945	0
180	20241218	161400	6214199546	1945	1945	1945	1945	0
181	20241218	161300	6214199546	1945	1945	1945	1945	0
182	20241218	161200	6214199546	1945	1945	1945	1945	69834
183	20241218	161100	6214199546	1945	1945	1945	1945	0
184	20241218	161000	6214199546	1945	1945	1945	1945	0
185	20241218	160900	6214199546	1945	1945	1945	1945	0
186	20241218	160800	6214199546	1945	1945	1945	1945	0
187	20241218	160700	6214199546	1945	1945	1945	1945	0
188	20241218	160600	6214199546	1945	1945	1945	1945	0
189	20241218	160500	6214199546	1945	1945	1945	1945	0
190	20241218	160400	6214199546	1945	1945	1945	1945	0
191	20241218	160300	6214199546	1945	1945	1945	1945	0
192	20241218	160200	6214199546	1945	1945	1945	1945	0
193	20241218	160100	6214199546	1945	1945	1945	1945	0
194	20241218	160000	6214199546	1945	1945	1945	1945	0
195	20241218	155900	6214199546	1945	1945	1945	1945	0
196	20241218	155800	6214199546	1945	1945	1945	1945	0
197	20241218	155700	6214199546	1945	1945	1945	1945	0
198	20241218	155600	6214199546	1945	1945	1945	1945	0
199	20241218	155500	6214199546	1945	1945	1945	1945	0
200	20241218	155400	6214199546	1945	1945	1945	1945	0
201	20241218	155300	6214199546	1945	1945	1945	1945	0
202	20241218	155200	6214199546	1945	1945	1945	1945	0
203	20241218	155100	6214199546	1945	1945	1945	1945	0
204	20241218	155000	6214199546	1945	1945	1945	1945	0
205	20241218	154900	6214199546	1945	1945	1945	1945	0
206	20241218	154800	6214199546	1945	1945	1945	1945	0
207	20241218	154700	6214199546	1945	1945	1945	1945	0
208	20241218	154600	6214199546	1945	1945	1945	1945	0
209	20241218	154500	6214199546	1945	1945	1945	1945	0
210	20241218	154400	6214199546	1945	1945	1945	1945	0
211	20241218	154300	6214199546	1945	1945	1945	1945	0
212	20241218	154200	6214199546	1945	1945	1945	1945	69834
213	20241218	154100	6214199546	1945	1945	1945	1945	0
214	20241218	154000	6214199546	1945	1945	1945	1945	0
215	20241218	153900	6214199546	1945	1945	1945	1945	0
216	20241218	153800	6214199546	1945	1945	1945	1945	0
217	20241218	153700	6214199546	1945	1945	1945	1945	0
218	20241218	153600	6214199546	1945	1945	1945	1945	0
219	20241218	153500	6214199546	1945	1945	1945	1945	0
220	20241218	153400	6214199546	1945	1945	1945	1945	0
221	20241218	153300	6214199546	1945	1945	1945	1945	0
222	20241218	153200	6214199546	1945	1945	1945	1945	0
223	20241218	153100	6214199546	1945	1945	1945	1945	0
224	20241218	153000	6214199546	1945	1945	1945	1945	69834
225	20241218	152900	6078372416	1945	1945	1945	1945	0
226	20241218	152800	6078372416	1945	1945	1945	1945	0
227	20241218	152700	6078372416	1945	1945	1945	1945	0
228	20241218	152600	6078372416	1945	1945	1945	1945	0
229	20241218	152500	6078372416	1945	1945	1945	1945	0
230	20241218	152400	6078372416	1945	1945	1945	1945	0
231	20241218	152300	6078372416	1945	1945	1945	1945	0
232	20241218	152200	6078372416	1945	1945	1945	1945	0
233	20241218	152100	6078372416	1945	1945	1945	1945	0
234	20241218	152000	6078372416	1945	1945	1945	1945	0
235	20241218	151900	6078372416	1945	1944	1945	1941	20182
236	20241218	151800	6039170487	1944	1941	1945	1941	9913
237	20241218	151700	6019910602	1941	1942	1942	1940	9760
238	20241218	151600	6000968315	1943	1945	1946	1942	3450
239	20241218	151500	5994257455	1946	1940	1946	1938	10741
240	20241218	151400	5973400959	1940	1943	1943	1939	10708
241	20241218	151300	5952623618	1939	1943	1943	1939	6777
242	20241218	151200	5939469452	1944	1941	1944	1940	9570
243	20241218	151100	5920889954	1941	1942	1946	1941	2858
244	20241218	151000	5915340216	1947	1940	1947	1940	134
245	20241218	150900	5915079696	1940	1948	1949	1940	18308
246	20241218	150800	5879508146	1947	1943	1947	1943	1467
247	20241218	150700	5876651937	1947	1946	1947	1942	3640
248	20241218	150600	5869568496	1944	1943	1945	1943	6023
249	20241218	150500	5857858793	1940	1945	1945	1940	17133
250	20241218	150400	5824583264	1944	1945	1945	1944	1914
251	20241218	150300	5820860767	1945	1946	1946	1944	1540
252	20241218	150200	5817866250	1945	1946	1947	1945	991
253	20241218	150100	5815938166	1946	1946	1946	1945	1834
254	20241218	150000	5812370525	1946	1946	1946	1945	3319
255	20241218	145900	5805912716	1947	1948	1948	1947	1790
256	20241218	145800	5802427581	1947	1948	1951	1946	11065
257	20241218	145700	5780866962	1950	1952	1952	1948	6518
258	20241218	145600	5768158530	1952	1951	1952	1951	1540
259	20241218	145500	5765153989	1951	1951	1952	1951	1519
260	20241218	145400	5762190359	1952	1954	1954	1951	8516
261	20241218	145300	5745556803	1954	1955	1955	1954	6625
262	20241218	145200	5732605296	1954	1953	1954	1953	2137
263	20241218	145100	5728429712	1954	1954	1955	1953	1986
264	20241218	145000	5724549616	1955	1954	1955	1954	920
265	20241218	144900	5722751084	1955	1950	1955	1949	15946
266	20241218	144800	5691611859	1950	1951	1951	1949	929
267	20241218	144700	5689800079	1951	1950	1951	1949	6482
268	20241218	144600	5677161196	1951	1948	1951	1948	4161
269	20241218	144500	5669049393	1948	1945	1948	1945	3357
270	20241218	144400	5662516143	1947	1945	1947	1945	716
271	20241218	144300	5661122587	1945	1946	1946	1945	1432
272	20241218	144200	5658336746	1946	1947	1947	1946	1725
273	20241218	144100	5654979779	1948	1947	1948	1947	5273
274	20241218	144000	5644711533	1944	1945	1946	1944	7439
275	20241218	143900	5630247486	1945	1946	1946	1945	1709
276	20241218	143800	5626922572	1947	1944	1948	1944	22684
277	20241218	143700	5582750470	1944	1945	1946	1944	2536
278	20241218	143600	5577817455	1942	1942	1946	1942	1073
279	20241218	143500	5575733115	1940	1940	1948	1940	6528
280	20241218	143400	5563036463	1942	1937	1942	1937	4219
281	20241218	143300	5554851262	1937	1936	1937	1936	1431
282	20241218	143200	5552080157	1935	1935	1936	1933	8217
283	20241218	143100	5536187612	1935	1936	1936	1935	20
284	20241218	143000	5536148902	1935	1936	1936	1935	3039
285	20241218	142900	5530267969	1936	1936	1938	1936	1407
286	20241218	142800	5527543906	1936	1937	1937	1936	1170
287	20241218	142700	5525278126	1937	1938	1938	1937	1148
288	20241218	142600	5523054423	1938	1938	1938	1937	2678
289	20241218	142500	5517866092	1938	1935	1938	1935	1728
290	20241218	142400	5514520469	1935	1935	1935	1934	416
291	20241218	142300	5513715621	1935	1935	1937	1934	1032
292	20241218	142200	5511719683	1935	1937	1937	1934	932
293	20241218	142100	5509916266	1939	1932	1939	1932	2187
294	20241218	142000	5505679094	1932	1932	1934	1932	1157
295	20241218	141900	5503442476	1932	1932	1932	1932	2000
296	20241218	141800	5499578476	1932	1934	1934	1932	2334
297	20241218	141700	5495068329	1934	1935	1937	1934	1327
298	20241218	141600	5492499507	1932	1932	1935	1932	3003
299	20241218	141500	5486694621	1931	1933	1933	1931	178
300	20241218	141400	5486350875	1933	1933	1933	1933	2
301	20241218	141300	5486347009	1932	1930	1932	1930	154
302	20241218	141200	5486049582	1930	1930	1930	1930	1739
303	20241218	141100	5482693312	1930	1932	1933	1930	1944
304	20241218	141000	5478939465	1932	1932	1932	1931	1210
305	20241218	140900	5476602775	1932	1933	1933	1932	22
306	20241218	140800	5476560250	1933	1932	1933	1932	3527
307	20241218	140700	5469745191	1933	1933	1933	1932	1036
308	20241218	140600	5467743353	1932	1933	1933	1932	451
309	20241218	140500	5466871720	1931	1932	1932	1931	1041
310	20241218	140400	5464861443	1933	1933	1935	1932	1036
311	20241218	140300	5462859351	1933	1933	1933	1933	1652
312	20241218	140200	5459666035	1931	1933	1933	1931	1808
313	20241218	140100	5456173457	1933	1936	1937	1933	9885
314	20241218	140000	5437046182	1937	1943	1944	1937	16461
315	20241218	135900	5405089792	1944	1941	1944	1941	673
316	20241218	135800	5403782032	1940	1939	1940	1939	3101
317	20241218	135700	5397767232	1937	1937	1938	1937	4144
318	20241218	135600	5389739256	1938	1937	1938	1937	397
319	20241218	135500	5388970257	1937	1937	1937	1936	8877
320	20241218	135400	5371778408	1938	1940	1940	1938	2484
321	20241218	135300	5366962337	1938	1940	1945	1938	8128
322	20241218	135200	5351194558	1940	1940	1940	1938	2683
323	20241218	135100	5345989611	1938	1938	1942	1937	1169
324	20241218	135000	5343721597	1937	1930	1937	1930	6699
325	20241218	134900	5330756461	1930	1931	1931	1929	5718
326	20241218	134800	5319722632	1931	1934	1939	1930	17086
327	20241218	134700	5286719470	1933	1924	1951	1924	38012
328	20241218	134600	5212919564	1924	1926	1926	1924	532
329	20241218	134500	5211895432	1926	1928	1928	1926	1176
330	20241218	134400	5209629601	1928	1930	1930	1927	1831
331	20241218	134300	5206095794	1930	1929	1932	1929	2947
332	20241218	134200	5200407571	1928	1923	1929	1923	4342
333	20241218	134100	5192043824	1922	1924	1924	1922	7
334	20241218	134000	5192030358	1923	1917	1923	1917	13540
335	20241218	133900	5166034628	1917	1918	1920	1917	447
336	20241218	133800	5165177159	1917	1917	1917	1917	920
337	20241218	133700	5163413519	1917	1913	1917	1911	2595
338	20241218	133600	5158446236	1913	1916	1916	1913	5153
339	20241218	133500	5148586944	1916	1917	1917	1916	777
340	20241218	133400	5147098201	1916	1917	1917	1916	1142
341	20241218	133300	5144909436	1917	1917	1918	1917	678
342	20241218	133200	5143609700	1917	1919	1919	1917	1801
343	20241218	133100	5140154453	1919	1920	1920	1919	89
344	20241218	133000	5139983646	1920	1922	1924	1920	3929
345	20241218	132900	5132431193	1922	1922	1922	1919	911
346	20241218	132800	5130680258	1922	1923	1923	1918	2773
347	20241218	132700	5125349672	1923	1922	1923	1918	3703
348	20241218	132600	5118236777	1923	1923	1923	1923	28
349	20241218	132500	5118182933	1923	1922	1923	1922	627
350	20241218	132400	5116977267	1923	1918	1923	1918	9591
351	20241218	132300	5098570577	1918	1918	1918	1918	1520
352	20241218	132200	5095655217	1918	1918	1919	1918	2893
353	20241218	132100	5090106286	1918	1919	1919	1918	470
354	20241218	132000	5089204763	1920	1920	1920	1920	368
355	20241218	131900	5088498203	1918	1918	1919	1918	379
356	20241218	131800	5087771081	1919	1918	1919	1918	2905
357	20241218	131700	5082198290	1918	1917	1919	1913	7893
358	20241218	131600	5067066009	1917	1919	1919	1917	272
359	20241218	131500	5066544443	1920	1920	1920	1920	108
360	20241218	131400	5066337083	1913	1923	1925	1911	40973
361	20241218	131300	4987848685	1926	1923	1926	1920	18200
362	20241218	131200	4952880059	1923	1924	1928	1922	2971
363	20241218	131100	4947160978	1921	1924	1924	1921	18016
364	20241218	131000	4912528890	1925	1922	1925	1922	29
365	20241218	130900	4912473086	1926	1921	1926	1921	3236
366	20241218	130800	4906251703	1921	1922	1922	1920	2762
367	20241218	130700	4900945697	1923	1921	1923	1920	3263
368	20241218	130600	4894680661	1921	1922	1922	1921	46
369	20241218	130500	4894592268	1923	1918	1923	1918	1185
370	20241218	130400	4892314438	1918	1923	1923	1918	80
371	20241218	130300	4892160848	1916	1917	1923	1916	23474
372	20241218	130200	4847163266	1917	1920	1920	1917	5430
373	20241218	130100	4836741498	1920	1923	1923	1920	4843
374	20241218	130000	4827441613	1924	1924	1924	1924	0
375	20241218	125900	4827441613	1924	1916	1924	1916	1220
376	20241218	125800	4825101682	1916	1918	1918	1916	9468
377	20241218	125700	4806957365	1918	1919	1919	1918	5530
378	20241218	125600	4796348441	1920	1920	1921	1920	9407
379	20241218	125500	4778286901	1921	1922	1922	1921	4696
380	20241218	125400	4769265875	1925	1925	1925	1921	5415
381	20241218	125300	4758852226	1924	1924	1924	1924	709
382	20241218	125200	4757488110	1925	1925	1925	1924	1351
383	20241218	125100	4754888485	1925	1925	1925	1925	614
384	20241218	125000	4753706535	1925	1925	1925	1923	11474
385	20241218	124900	4731630699	1924	1925	1925	1924	15348
386	20241218	124800	4702088400	1925	1925	1925	1925	862
387	20241218	124700	4700429050	1925	1927	1928	1925	3874
388	20241218	124600	4692968043	1928	1926	1928	1926	2205
389	20241218	124500	4688719565	1926	1926	1927	1926	761
390	20241218	124400	4687253460	1926	1926	1926	1925	175
391	20241218	124300	4686916456	1926	1924	1926	1924	795
392	20241218	124200	4685385486	1924	1925	1926	1924	3466
393	20241218	124100	4678712998	1923	1924	1924	1923	2224
394	20241218	124000	4674434701	1925	1927	1927	1925	3236
395	20241218	123900	4668201445	1927	1928	1928	1927	344
396	20241218	123800	4667538263	1928	1928	1928	1928	582
397	20241218	123700	4666416167	1928	1927	1928	1927	213
398	20241218	123600	4666005606	1926	1926	1926	1925	1311
399	20241218	123500	4663481157	1926	1925	1926	1925	1429
400	20241218	123400	4660729160	1925	1926	1926	1925	2241
401	20241218	123300	4656413283	1928	1929	1929	1928	950
402	20241218	123200	4654580753	1930	1930	1930	1930	646
403	20241218	123100	4653333973	1929	1931	1931	1925	10941
404	20241218	123000	4632246923	1931	1933	1934	1931	1438
405	20241218	122900	4629467878	1935	1939	1939	1932	738
406	20241218	122800	4628040145	1939	1940	1940	1937	2053
407	20241218	122700	4624059016	1940	1941	1941	1940	74
408	20241218	122600	4623915416	1941	1939	1941	1937	967
409	20241218	122500	4622039402	1940	1938	1940	1937	2209
410	20241218	122400	4617758792	1940	1937	1940	1937	698
411	20241218	122300	4616405246	1937	1933	1937	1931	485
412	20241218	122200	4615467357	1933	1931	1933	1931	309
413	20241218	122100	4614870078	1930	1929	1931	1929	2108
414	20241218	122000	4610803041	1930	1932	1932	1930	1602
415	20241218	121900	4607709900	1932	1932	1932	1930	732
416	20241218	121800	4606296381	1933	1934	1934	1933	308
417	20241218	121700	4605700759	1935	1934	1935	1934	2209
418	20241218	121600	4601428548	1934	1935	1935	1932	4819
419	20241218	121500	4592114388	1935	1935	1935	1935	0
420	20241218	121400	4592114388	1935	1933	1935	1933	949
421	20241218	121300	4590279494	1933	1933	1934	1933	354
422	20241218	121200	4589595002	1932	1932	1934	1932	2077
423	20241218	121100	4585578552	1933	1932	1933	1930	478
424	20241218	121000	4584655285	1932	1933	1933	1932	171
425	20241218	120900	4584324893	1933	1937	1937	1933	1974
426	20241218	120800	4580505280	1938	1936	1938	1935	1774
427	20241218	120700	4577071040	1934	1937	1941	1934	828
428	20241218	120600	4575468426	1934	1933	1934	1932	2091
429	20241218	120500	4571425634	1928	1930	1933	1926	4334
430	20241218	120400	4563062887	1929	1941	1941	1929	65278
431	20241218	120300	4436545320	1941	1941	1941	1940	5268
432	20241218	120200	4426323091	1940	1945	1945	1940	8768
433	20241218	120100	4409306500	1945	1943	1947	1941	15503
434	20241218	120000	4379159270	1943	1939	1945	1939	36847
435	20241218	115900	4307624826	1939	1936	1939	1936	6735
436	20241218	115800	4294571928	1936	1933	1937	1933	5326
437	20241218	115700	4284268386	1932	1926	1932	1926	21854
438	20241218	115600	4242106352	1926	1926	1926	1926	1930
439	20241218	115500	4238389172	1926	1925	1926	1925	1254
440	20241218	115400	4235974722	1925	1925	1925	1925	149
441	20241218	115300	4235687897	1925	1925	1926	1925	1680
442	20241218	115200	4232453557	1925	1922	1925	1922	1994
443	20241218	115100	4228617436	1922	1922	1922	1922	557
444	20241218	115000	4227546882	1922	1921	1922	1921	462
445	20241218	114900	4226658958	1922	1923	1923	1921	1150
446	20241218	114800	4224448541	1923	1922	1923	1922	1026
447	20241218	114700	4222475893	1922	1923	1923	1922	564
448	20241218	114600	4221391465	1924	1922	1925	1922	302
449	20241218	114500	4220810417	1925	1919	1925	1917	591
450	20241218	114400	4219674648	1919	1916	1919	1916	277
451	20241218	114300	4219143408	1916	1916	1916	1916	105
452	20241218	114200	4218942228	1910	1915	1915	1910	1386
453	20241218	114100	4216289253	1910	1917	1917	1909	4043
454	20241218	114000	4208546998	1917	1917	1917	1916	411
455	20241218	113900	4207759210	1918	1915	1919	1905	19242
456	20241218	113800	4171014680	1919	1916	1920	1915	1665
457	20241218	113700	4167822064	1918	1918	1919	1918	2578
458	20241218	113600	4162876154	1918	1918	1918	1918	1000
459	20241218	113500	4160958154	1918	1918	1918	1915	3770
460	20241218	113400	4153734295	1919	1918	1919	1918	1115
461	20241218	113300	4151595618	1918	1918	1918	1917	2403
462	20241218	113200	4146986693	1918	1918	1919	1913	1540
463	20241218	113100	4144032455	1918	1911	1918	1911	1444
464	20241218	113000	4141272641	1911	1919	1919	1911	10793
465	20241218	112900	4120608536	1919	1921	1921	1919	1165
466	20241218	112800	4118370797	1920	1921	1921	1917	6171
467	20241218	112700	4106530783	1921	1929	1929	1920	18109
468	20241218	112600	4071724932	1929	1928	1929	1928	1127
469	20241218	112500	4069552038	1928	1928	1928	1927	339
470	20241218	112400	4068898448	1927	1929	1929	1927	1222
471	20241218	112300	4066541932	1928	1928	1928	1927	2729
472	20241218	112200	4061280861	1927	1926	1928	1925	2884
473	20241218	112100	4055724210	1927	1930	1931	1927	9909
474	20241218	112000	4036607830	1930	1927	1930	1927	5974
475	20241218	111900	4025088001	1927	1925	1927	1922	5352
476	20241218	111800	4014781365	1925	1918	1925	1918	8713
477	20241218	111700	3998056237	1917	1917	1917	1916	4405
478	20241218	111600	3989612694	1917	1916	1918	1915	4134
479	20241218	111500	3981688301	1916	1914	1916	1914	900
480	20241218	111400	3979964541	1913	1913	1914	1913	7797
481	20241218	111300	3965047850	1913	1915	1915	1913	7169
482	20241218	111200	3951327121	1915	1914	1915	1913	3693
483	20241218	111100	3944257817	1915	1912	1915	1911	3863
484	20241218	111000	3936869809	1912	1906	1912	1906	6711
485	20241218	110900	3924048996	1906	1906	1906	1906	337
486	20241218	110800	3923406674	1906	1910	1910	1905	506
487	20241218	110700	3922441929	1910	1906	1912	1902	36735
488	20241218	110600	3852427009	1903	1907	1907	1903	25615
489	20241218	110500	3803626471	1907	1908	1908	1907	2142
490	20241218	110400	3799540021	1909	1907	1909	1906	6669
491	20241218	110300	3786821200	1907	1906	1907	1906	1040
492	20241218	110200	3784838863	1906	1905	1906	1904	7346
493	20241218	110100	3770844076	1906	1908	1909	1905	7526
494	20241218	110000	3756492237	1909	1911	1912	1908	5278
495	20241218	105900	3746412197	1910	1911	1912	1910	365
496	20241218	105800	3745714589	1912	1910	1912	1909	856
497	20241218	105700	3744078968	1912	1907	1912	1906	1661
498	20241218	105600	3740910619	1906	1906	1907	1905	24208
499	20241218	105500	3694778909	1907	1913	1915	1906	22832
500	20241218	105400	3651204932	1915	1915	1915	1912	7274
501	20241218	105300	3637291681	1913	1915	1918	1912	14349
502	20241218	105200	3609815943	1915	1912	1915	1912	6131
503	20241218	105100	3598093468	1911	1917	1919	1911	9570
504	20241218	105000	3579764314	1917	1914	1917	1914	2223
505	20241218	104900	3575505678	1913	1914	1914	1913	1085
506	20241218	104800	3573429236	1914	1908	1914	1908	5937
507	20241218	104700	3562086568	1908	1913	1913	1908	34228
508	20241218	104600	3496689270	1913	1915	1915	1913	10313
509	20241218	104500	3476946257	1918	1920	1920	1915	10843
510	20241218	104400	3456153348	1921	1921	1926	1921	1814
511	20241218	104300	3452666415	1926	1921	1926	1921	3359
512	20241218	104200	3446211361	1921	1922	1927	1920	10267
513	20241218	104100	3426450736	1922	1926	1926	1922	4428
514	20241218	104000	3417926932	1926	1928	1928	1926	2134
515	20241218	103900	3413814782	1929	1930	1930	1928	1585
516	20241218	103800	3410755962	1930	1930	1931	1930	350
517	20241218	103700	3410080388	1926	1930	1931	1926	2479
518	20241218	103600	3405299276	1930	1929	1930	1929	3011
519	20241218	103500	3399488557	1929	1926	1929	1926	7288
520	20241218	103400	3385436521	1925	1923	1925	1923	12515
521	20241218	103300	3361351642	1923	1924	1924	1923	4928
522	20241218	103200	3351870182	1924	1925	1925	1924	3468
523	20241218	103100	3345194981	1925	1923	1925	1920	24538
524	20241218	103000	3297985001	1923	1916	1924	1916	4056
525	20241218	102900	3290199206	1920	1927	1927	1917	17862
526	20241218	102800	3255921975	1926	1928	1928	1925	1717
527	20241218	102700	3252613005	1927	1918	1928	1918	17084
528	20241218	102600	3219775981	1918	1922	1922	1918	6651
529	20241218	102500	3207005058	1919	1918	1919	1917	12735
530	20241218	102400	3182579950	1918	1919	1919	1910	13391
531	20241218	102300	3156946524	1919	1930	1930	1910	102792
532	20241218	102200	2959614496	1930	1930	1930	1929	3457
533	20241218	102100	2952945765	1930	1935	1935	1928	27878
534	20241218	102000	2899096611	1935	1935	1936	1933	3141
535	20241218	101900	2893019537	1936	1933	1936	1932	9983
536	20241218	101800	2873714788	1933	1933	1933	1932	2168
537	20241218	101700	2869525982	1932	1932	1935	1930	19949
538	20241218	101600	2830963715	1931	1934	1934	1930	3824
539	20241218	101500	2823581705	1930	1933	1936	1930	31645
540	20241218	101400	2762480986	1933	1934	1935	1933	9850
541	20241218	101300	2743436195	1934	1936	1940	1932	14232
542	20241218	101200	2715899395	1935	1940	1940	1935	18232
543	20241218	101100	2680572636	1940	1944	1944	1940	39928
544	20241218	101000	2603085506	1944	1944	1944	1943	2494
545	20241218	100900	2598237177	1943	1946	1946	1943	2265
546	20241218	100800	2593833717	1946	1952	1952	1944	4031
547	20241218	100700	2585988905	1953	1953	1953	1947	19095
548	20241218	100600	2548790312	1953	1953	1953	1949	2480
549	20241218	100500	2543950458	1953	1949	1953	1949	98
550	20241218	100400	2543759068	1949	1950	1954	1949	7388
551	20241218	100300	2529352358	1950	1947	1950	1945	9515
552	20241218	100200	2510812266	1947	1955	1955	1947	7012
553	20241218	100100	2497143442	1955	1947	1955	1947	7358
554	20241218	100000	2482804776	1947	1940	1947	1940	13697
555	20241218	095900	2456208356	1940	1941	1941	1934	41383
556	20241218	095800	2376018583	1942	1945	1946	1941	4096
557	20241218	095700	2368063680	1946	1948	1948	1942	7104
558	20241218	095600	2354248221	1948	1944	1948	1941	3251
559	20241218	095500	2347932255	1944	1941	1946	1940	3660
560	20241218	095400	2340825568	1940	1944	1945	1940	2599
561	20241218	095300	2335776790	1942	1942	1943	1942	2012
562	20241218	095200	2331868402	1942	1943	1943	1936	5028
563	20241218	095100	2322127701	1937	1945	1945	1936	21617
564	20241218	095000	2280223534	1945	1945	1947	1944	1855
565	20241218	094900	2276614678	1946	1947	1947	1946	2026
566	20241218	094800	2272670135	1947	1953	1953	1945	8623
567	20241218	094700	2255861571	1952	1953	1953	1951	988
568	20241218	094600	2253933108	1953	1948	1953	1948	2716
569	20241218	094500	2248636690	1948	1949	1949	1944	2116
570	20241218	094400	2244518119	1950	1946	1950	1940	10888
571	20241218	094300	2223308508	1939	1943	1946	1937	16227
572	20241218	094200	2191829113	1943	1940	1949	1938	18739
573	20241218	094100	2155450008	1940	1943	1943	1940	24386
574	20241218	094000	2108124364	1945	1949	1949	1944	9739
575	20241218	093900	2089167581	1949	1953	1954	1949	15570
576	20241218	093800	2058780749	1953	1955	1955	1953	4337
577	20241218	093700	2050304851	1954	1954	1955	1953	6004
578	20241218	093600	2038575621	1953	1951	1953	1950	5207
579	20241218	093500	2028418243	1950	1947	1950	1946	15440
580	20241218	093400	1998365323	1947	1942	1947	1941	5323
581	20241218	093300	1988010556	1941	1954	1954	1941	25885
582	20241218	093200	1937635109	1955	1946	1957	1946	56135
583	20241218	093100	1828279859	1947	1949	1949	1946	31725
584	20241218	093000	1766499449	1949	1953	1953	1948	55788
585	20241218	092900	1657677383	1953	1958	1958	1951	19475
586	20241218	092800	1619658386	1957	1959	1959	1950	39128
587	20241218	092700	1543230297	1959	1965	1965	1957	51146
588	20241218	092600	1442954866	1965	1968	1968	1964	16109
589	20241218	092500	1411285853	1967	1967	1973	1965	11963
590	20241218	092400	1387756484	1968	1968	1975	1966	29053
591	20241218	092300	1330583370	1968	1972	1974	1966	25935
592	20241218	092200	1279509224	1972	1977	1977	1967	30580
593	20241218	092100	1219216798	1978	1982	1983	1975	20974
594	20241218	092000	1177719221	1980	1989	1995	1980	26283
595	20241218	091900	1125524459	1995	1997	1999	1988	57409
596	20241218	091800	1011109771	1996	2000	2000	1996	6399
597	20241218	091700	998328695	1998	2000	2005	1996	29280
598	20241218	091600	939796617	2005	2015	2015	2005	24731
599	20241218	091500	890117887	2020	2015	2020	2010	18620
600	20241218	091400	852600382	2015	2005	2015	2000	20052
601	20241218	091300	812417372	2005	2000	2005	2000	11003
602	20241218	091200	790408472	2005	2005	2010	2000	10047
603	20241218	091100	770304382	2010	2000	2010	2000	12576
604	20241218	091000	745090362	2000	1992	2005	1992	12330
605	20241218	090900	720442628	1993	2000	2005	1993	18862
606	20241218	090800	682777488	2000	2005	2010	2000	7330
607	20241218	090700	668109698	2005	2020	2020	2000	17655
608	20241218	090600	632721983	2015	2015	2020	2005	7689
609	20241218	090500	617216508	2005	1998	2020	1993	29856
610	20241218	090400	557369203	2000	1997	2005	1997	14247
611	20241218	090300	528870995	1999	2005	2010	1994	31573
612	20241218	090200	465658085	2010	1983	2010	1982	21803
613	20241218	090100	422141521	1982	1982	1992	1958	93193
614	20241218	090000	238436460	1983	2015	2020	1983	118753