KissMeData/049180/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	193200	403925684	1957	1957	1957	1957	3572
3	20241227	193100	403925684	1957	1957	1957	1957	0
4	20241227	193000	403925684	1957	1957	1957	1957	0
5	20241227	192900	403925684	1957	1957	1957	1957	0
6	20241227	192800	403925684	1957	1957	1957	1957	0
7	20241227	192700	403925684	1957	1957	1957	1957	0
8	20241227	192600	403925684	1957	1957	1957	1957	0
9	20241227	192500	403925684	1957	1957	1957	1957	0
10	20241227	192400	403925684	1957	1957	1957	1957	0
11	20241227	192300	403925684	1957	1957	1957	1957	0
12	20241227	192200	403925684	1957	1957	1957	1957	0
13	20241227	192100	403925684	1957	1957	1957	1957	0
14	20241227	192000	403925684	1957	1957	1957	1957	0
15	20241227	191900	403925684	1957	1957	1957	1957	0
16	20241227	191800	403925684	1957	1957	1957	1957	0
17	20241227	191700	403925684	1957	1957	1957	1957	0
18	20241227	191600	403925684	1957	1957	1957	1957	0
19	20241227	191500	403925684	1957	1957	1957	1957	0
20	20241227	191400	403925684	1957	1957	1957	1957	0
21	20241227	191300	403925684	1957	1957	1957	1957	0
22	20241227	191200	403925684	1957	1957	1957	1957	0
23	20241227	191100	403925684	1957	1957	1957	1957	0
24	20241227	191000	403925684	1957	1957	1957	1957	0
25	20241227	190900	403925684	1957	1957	1957	1957	0
26	20241227	190800	403925684	1957	1957	1957	1957	0
27	20241227	190700	403925684	1957	1957	1957	1957	0
28	20241227	190600	403925684	1957	1957	1957	1957	0
29	20241227	190500	403925684	1957	1957	1957	1957	0
30	20241227	190400	403925684	1957	1957	1957	1957	0
31	20241227	190300	403925684	1957	1957	1957	1957	0
32	20241227	190200	403925684	1957	1957	1957	1957	3572
33	20241227	190100	403925684	1957	1957	1957	1957	0
34	20241227	190000	403925684	1957	1957	1957	1957	0
35	20241227	185900	403925684	1957	1957	1957	1957	0
36	20241227	185800	403925684	1957	1957	1957	1957	0
37	20241227	185700	403925684	1957	1957	1957	1957	0
38	20241227	185600	403925684	1957	1957	1957	1957	0
39	20241227	185500	403925684	1957	1957	1957	1957	0
40	20241227	185400	403925684	1957	1957	1957	1957	0
41	20241227	185300	403925684	1957	1957	1957	1957	0
42	20241227	185200	403925684	1957	1957	1957	1957	0
43	20241227	185100	403925684	1957	1957	1957	1957	0
44	20241227	185000	403925684	1957	1957	1957	1957	0
45	20241227	184900	403925684	1957	1957	1957	1957	0
46	20241227	184800	403925684	1957	1957	1957	1957	0
47	20241227	184700	403925684	1957	1957	1957	1957	0
48	20241227	184600	403925684	1957	1957	1957	1957	0
49	20241227	184500	403925684	1957	1957	1957	1957	0
50	20241227	184400	403925684	1957	1957	1957	1957	0
51	20241227	184300	403925684	1957	1957	1957	1957	0
52	20241227	184200	403925684	1957	1957	1957	1957	0
53	20241227	184100	403925684	1957	1957	1957	1957	0
54	20241227	184000	403925684	1957	1957	1957	1957	0
55	20241227	183900	403925684	1957	1957	1957	1957	0
56	20241227	183800	403925684	1957	1957	1957	1957	0
57	20241227	183700	403925684	1957	1957	1957	1957	0
58	20241227	183600	403925684	1957	1957	1957	1957	0
59	20241227	183500	403925684	1957	1957	1957	1957	0
60	20241227	183400	403925684	1957	1957	1957	1957	0
61	20241227	183300	403925684	1957	1957	1957	1957	0
62	20241227	183200	403925684	1957	1957	1957	1957	3572
63	20241227	183100	403925684	1957	1957	1957	1957	0
64	20241227	183000	403925684	1957	1957	1957	1957	0
65	20241227	182900	403925684	1957	1957	1957	1957	0
66	20241227	182800	403925684	1957	1957	1957	1957	0
67	20241227	182700	403925684	1957	1957	1957	1957	0
68	20241227	182600	403925684	1957	1957	1957	1957	0
69	20241227	182500	403925684	1957	1957	1957	1957	0
70	20241227	182400	403925684	1957	1957	1957	1957	0
71	20241227	182300	403925684	1957	1957	1957	1957	0
72	20241227	182200	403925684	1957	1957	1957	1957	0
73	20241227	182100	403925684	1957	1957	1957	1957	0
74	20241227	182000	403925684	1957	1957	1957	1957	0
75	20241227	181900	403925684	1957	1957	1957	1957	0
76	20241227	181800	403925684	1957	1957	1957	1957	0
77	20241227	181700	403925684	1957	1957	1957	1957	0
78	20241227	181600	403925684	1957	1957	1957	1957	0
79	20241227	181500	403925684	1957	1957	1957	1957	0
80	20241227	181400	403925684	1957	1957	1957	1957	0
81	20241227	181300	403925684	1957	1957	1957	1957	0
82	20241227	181200	403925684	1957	1957	1957	1957	0
83	20241227	181100	403925684	1957	1957	1957	1957	0
84	20241227	181000	403925684	1957	1957	1957	1957	0
85	20241227	180900	403925684	1957	1957	1957	1957	0
86	20241227	180800	403925684	1957	1957	1957	1957	0
87	20241227	180700	403925684	1957	1957	1957	1957	0
88	20241227	180600	403925684	1957	1957	1957	1957	0
89	20241227	180500	403925684	1957	1957	1957	1957	0
90	20241227	180400	403925684	1957	1957	1957	1957	0
91	20241227	180300	403925684	1957	1957	1957	1957	0
92	20241227	180200	403925684	1957	1957	1957	1957	3572
93	20241227	180100	403925684	1957	1957	1957	1957	0
94	20241227	180000	403925684	1957	1957	1957	1957	0
95	20241227	175900	403925684	1957	1957	1957	1957	0
96	20241227	175800	403925684	1957	1957	1957	1957	0
97	20241227	175700	403925684	1957	1957	1957	1957	0
98	20241227	175600	403925684	1957	1957	1957	1957	0
99	20241227	175500	403925684	1957	1957	1957	1957	0
100	20241227	175400	403925684	1957	1957	1957	1957	0
101	20241227	175300	403925684	1957	1957	1957	1957	0
102	20241227	175200	403925684	1957	1957	1957	1957	0
103	20241227	175100	403925684	1957	1957	1957	1957	0
104	20241227	175000	403925684	1957	1957	1957	1957	0
105	20241227	174900	403925684	1957	1957	1957	1957	0
106	20241227	174800	403925684	1957	1957	1957	1957	0
107	20241227	174700	403925684	1957	1957	1957	1957	0
108	20241227	174600	403925684	1957	1957	1957	1957	0
109	20241227	174500	403925684	1957	1957	1957	1957	0
110	20241227	174400	403925684	1957	1957	1957	1957	0
111	20241227	174300	403925684	1957	1957	1957	1957	0
112	20241227	174200	403925684	1957	1957	1957	1957	0
113	20241227	174100	403925684	1957	1957	1957	1957	0
114	20241227	174000	403925684	1957	1957	1957	1957	0
115	20241227	173900	403925684	1957	1957	1957	1957	0
116	20241227	173800	403925684	1957	1957	1957	1957	0
117	20241227	173700	403925684	1957	1957	1957	1957	0
118	20241227	173600	403925684	1957	1957	1957	1957	0
119	20241227	173500	403925684	1957	1957	1957	1957	0
120	20241227	173400	403925684	1957	1957	1957	1957	0
121	20241227	173300	403925684	1957	1957	1957	1957	0
122	20241227	173200	403925684	1957	1957	1957	1957	3572
123	20241227	173100	403925684	1957	1957	1957	1957	0
124	20241227	173000	403925684	1957	1957	1957	1957	0
125	20241227	172900	403925684	1957	1957	1957	1957	0
126	20241227	172800	403925684	1957	1957	1957	1957	0
127	20241227	172700	403925684	1957	1957	1957	1957	0
128	20241227	172600	403925684	1957	1957	1957	1957	0
129	20241227	172500	403925684	1957	1957	1957	1957	0
130	20241227	172400	403925684	1957	1957	1957	1957	0
131	20241227	172300	403925684	1957	1957	1957	1957	0
132	20241227	172200	403925684	1957	1957	1957	1957	0
133	20241227	172100	403925684	1957	1957	1957	1957	0
134	20241227	172000	403925684	1957	1957	1957	1957	0
135	20241227	171900	403925684	1957	1957	1957	1957	0
136	20241227	171800	403925684	1957	1957	1957	1957	0
137	20241227	171700	403925684	1957	1957	1957	1957	0
138	20241227	171600	403925684	1957	1957	1957	1957	0
139	20241227	171500	403925684	1957	1957	1957	1957	0
140	20241227	171400	403925684	1957	1957	1957	1957	0
141	20241227	171300	403925684	1957	1957	1957	1957	0
142	20241227	171200	403925684	1957	1957	1957	1957	0
143	20241227	171100	403925684	1957	1957	1957	1957	0
144	20241227	171000	403925684	1957	1957	1957	1957	0
145	20241227	170900	403925684	1957	1957	1957	1957	0
146	20241227	170800	403925684	1957	1957	1957	1957	0
147	20241227	170700	403925684	1957	1957	1957	1957	0
148	20241227	170600	403925684	1957	1957	1957	1957	0
149	20241227	170500	403925684	1957	1957	1957	1957	0
150	20241227	170400	403925684	1957	1957	1957	1957	0
151	20241227	170300	403925684	1957	1957	1957	1957	0
152	20241227	170200	403925684	1957	1957	1957	1957	3572
153	20241227	170100	403925684	1957	1957	1957	1957	0
154	20241227	170000	403925684	1957	1957	1957	1957	0
155	20241227	165900	403925684	1957	1957	1957	1957	0
156	20241227	165800	403925684	1957	1957	1957	1957	0
157	20241227	165700	403925684	1957	1957	1957	1957	0
158	20241227	165600	403925684	1957	1957	1957	1957	0
159	20241227	165500	403925684	1957	1957	1957	1957	0
160	20241227	165400	403925684	1957	1957	1957	1957	0
161	20241227	165300	403925684	1957	1957	1957	1957	0
162	20241227	165200	403925684	1957	1957	1957	1957	0
163	20241227	165100	403925684	1957	1957	1957	1957	0
164	20241227	165000	403925684	1957	1957	1957	1957	0
165	20241227	164900	403925684	1957	1957	1957	1957	0
166	20241227	164800	403925684	1957	1957	1957	1957	0
167	20241227	164700	403925684	1957	1957	1957	1957	0
168	20241227	164600	403925684	1957	1957	1957	1957	0
169	20241227	164500	403925684	1957	1957	1957	1957	0
170	20241227	164400	403925684	1957	1957	1957	1957	0
171	20241227	164300	403925684	1957	1957	1957	1957	0
172	20241227	164200	403925684	1957	1957	1957	1957	0
173	20241227	164100	403925684	1957	1957	1957	1957	0
174	20241227	164000	403925684	1957	1957	1957	1957	0
175	20241227	163900	403925684	1957	1957	1957	1957	0
176	20241227	163800	403925684	1957	1957	1957	1957	0
177	20241227	163700	403925684	1957	1957	1957	1957	0
178	20241227	163600	403925684	1957	1957	1957	1957	0
179	20241227	163500	403925684	1957	1957	1957	1957	0
180	20241227	163400	403925684	1957	1957	1957	1957	0
181	20241227	163300	403925684	1957	1957	1957	1957	0
182	20241227	163200	403925684	1957	1957	1957	1957	3572
183	20241227	163100	403925684	1957	1957	1957	1957	0
184	20241227	163000	403925684	1957	1957	1957	1957	0
185	20241227	162900	403925684	1957	1957	1957	1957	0
186	20241227	162800	403925684	1957	1957	1957	1957	0
187	20241227	162700	403925684	1957	1957	1957	1957	0
188	20241227	162600	403925684	1957	1957	1957	1957	0
189	20241227	162500	403925684	1957	1957	1957	1957	0
190	20241227	162400	403925684	1957	1957	1957	1957	0
191	20241227	162300	403925684	1957	1957	1957	1957	0
192	20241227	162200	403925684	1957	1957	1957	1957	0
193	20241227	162100	403925684	1957	1957	1957	1957	0
194	20241227	162000	403925684	1957	1957	1957	1957	0
195	20241227	161900	403925684	1957	1957	1957	1957	0
196	20241227	161800	403925684	1957	1957	1957	1957	0
197	20241227	161700	403925684	1957	1957	1957	1957	0
198	20241227	161600	403925684	1957	1957	1957	1957	0
199	20241227	161500	403925684	1957	1957	1957	1957	0
200	20241227	161400	403925684	1957	1957	1957	1957	0
201	20241227	161300	403925684	1957	1957	1957	1957	0
202	20241227	161200	403925684	1957	1957	1957	1957	0
203	20241227	161100	403925684	1957	1957	1957	1957	0
204	20241227	161000	403925684	1957	1957	1957	1957	0
205	20241227	160900	403925684	1957	1957	1957	1957	0
206	20241227	160800	403925684	1957	1957	1957	1957	0
207	20241227	160700	403925684	1957	1957	1957	1957	0
208	20241227	160600	403925684	1957	1957	1957	1957	0
209	20241227	160500	403925684	1957	1957	1957	1957	0
210	20241227	160400	403925684	1957	1957	1957	1957	0
211	20241227	160300	403925684	1957	1957	1957	1957	0
212	20241227	160200	403925684	1957	1957	1957	1957	3572
213	20241227	160100	403925684	1957	1957	1957	1957	0
214	20241227	160000	403925684	1957	1957	1957	1957	0
215	20241227	155900	403925684	1957	1957	1957	1957	0
216	20241227	155800	403925684	1957	1957	1957	1957	0
217	20241227	155700	403925684	1957	1957	1957	1957	0
218	20241227	155600	403925684	1957	1957	1957	1957	0
219	20241227	155500	403925684	1957	1957	1957	1957	0
220	20241227	155400	403925684	1957	1957	1957	1957	0
221	20241227	155300	403925684	1957	1957	1957	1957	0
222	20241227	155200	403925684	1957	1957	1957	1957	0
223	20241227	155100	403925684	1957	1957	1957	1957	0
224	20241227	155000	403925684	1957	1957	1957	1957	0
225	20241227	154900	403925684	1957	1957	1957	1957	0
226	20241227	154800	403925684	1957	1957	1957	1957	0
227	20241227	154700	403925684	1957	1957	1957	1957	0
228	20241227	154600	403925684	1957	1957	1957	1957	0
229	20241227	154500	403925684	1957	1957	1957	1957	0
230	20241227	154400	403925684	1957	1957	1957	1957	0
231	20241227	154300	403925684	1957	1957	1957	1957	0
232	20241227	154200	403925684	1957	1957	1957	1957	0
233	20241227	154100	403925684	1957	1957	1957	1957	0
234	20241227	154000	403925684	1957	1957	1957	1957	0
235	20241227	153900	403925684	1957	1957	1957	1957	0
236	20241227	153800	403925684	1957	1957	1957	1957	0
237	20241227	153700	403925684	1957	1957	1957	1957	0
238	20241227	153600	403925684	1957	1957	1957	1957	0
239	20241227	153500	403925684	1957	1957	1957	1957	0
240	20241227	153400	403925684	1957	1957	1957	1957	0
241	20241227	153300	403925684	1957	1957	1957	1957	0
242	20241227	153200	403925684	1957	1957	1957	1957	3572
243	20241227	153100	403925684	1957	1957	1957	1957	0
244	20241227	153000	403925684	1957	1957	1957	1957	3572
245	20241227	152900	396935280	1957	1957	1957	1957	0
246	20241227	152800	396935280	1957	1957	1957	1957	0
247	20241227	152700	396935280	1957	1957	1957	1957	0
248	20241227	152600	396935280	1957	1957	1957	1957	0
249	20241227	152500	396935280	1957	1957	1957	1957	0
250	20241227	152400	396935280	1957	1957	1957	1957	0
251	20241227	152300	396935280	1957	1957	1957	1957	0
252	20241227	152200	396935280	1957	1957	1957	1957	0
253	20241227	152100	396935280	1957	1957	1957	1957	0
254	20241227	152000	396935280	1957	1957	1957	1957	0
255	20241227	151900	396935280	1957	1957	1957	1957	1
256	20241227	151800	396933323	1960	1960	1968	1960	518
257	20241227	151700	395914215	1968	1957	1968	1957	54
258	20241227	151600	395808504	1968	1957	1968	1957	524
259	20241227	151500	394778933	1968	1968	1968	1968	171
260	20241227	151400	394442405	1968	1957	1968	1957	2
261	20241227	151300	394438480	1965	1965	1965	1965	101
262	20241227	151200	394240015	1954	1962	1965	1954	1244
263	20241227	151100	391800794	1961	1954	1961	1954	347
264	20241227	151000	391120698	1954	1954	1954	1954	1
265	20241227	150900	391118744	1960	1960	1960	1960	0
266	20241227	150800	391118744	1960	1960	1960	1960	1
267	20241227	150700	391116784	1954	1954	1954	1954	582
268	20241227	150600	389979556	1960	1960	1960	1960	380
269	20241227	150500	389234756	1954	1955	1955	1954	53
270	20241227	150400	389131160	1954	1954	1954	1954	0
271	20241227	150300	389131160	1954	1960	1960	1954	731
272	20241227	150200	387698406	1960	1960	1960	1960	1
273	20241227	150100	387696446	1960	1960	1960	1960	529
274	20241227	150000	386659606	1960	1960	1960	1960	700
275	20241227	145900	385287606	1957	1957	1957	1957	0
276	20241227	145800	385287606	1957	1957	1957	1957	0
277	20241227	145700	385287606	1957	1957	1957	1957	330
278	20241227	145600	384641796	1950	1953	1953	1950	605
279	20241227	145500	383461940	1955	1955	1955	1955	139
280	20241227	145400	383190195	1957	1957	1957	1957	80
281	20241227	145300	383033635	1955	1955	1955	1955	1
282	20241227	145200	383031680	1954	1954	1954	1954	0
283	20241227	145100	383031680	1954	1953	1954	1950	1211
284	20241227	145000	380667876	1961	1961	1961	1961	0
285	20241227	144900	380667876	1961	1961	1961	1961	0
286	20241227	144800	380667876	1961	1961	1961	1961	0
287	20241227	144700	380667876	1961	1961	1961	1961	1
288	20241227	144600	380665915	1953	1953	1953	1953	0
289	20241227	144500	380665915	1953	1953	1953	1953	40
290	20241227	144400	380587795	1954	1955	1955	1954	104
291	20241227	144300	380384577	1955	1956	1956	1955	329
292	20241227	144200	379741252	1956	1956	1956	1956	0
293	20241227	144100	379741252	1956	1957	1957	1956	860
294	20241227	144000	378058307	1965	1965	1965	1965	0
295	20241227	143900	378058307	1965	1965	1965	1965	0
296	20241227	143800	378058307	1965	1957	1965	1957	101
297	20241227	143700	377860642	1957	1957	1957	1957	420
298	20241227	143600	377038702	1965	1965	1965	1965	0
299	20241227	143500	377038702	1965	1965	1965	1965	0
300	20241227	143400	377038702	1965	1965	1965	1965	0
301	20241227	143300	377038702	1965	1965	1965	1965	1
302	20241227	143200	377036737	1957	1957	1957	1957	0
303	20241227	143100	377036737	1957	1957	1957	1957	0
304	20241227	143000	377036737	1957	1958	1958	1957	200
305	20241227	142900	376645152	1969	1969	1969	1969	0
306	20241227	142800	376645152	1969	1957	1969	1957	482
307	20241227	142700	375701866	1957	1957	1957	1957	76
308	20241227	142600	375553134	1969	1969	1969	1969	11
309	20241227	142500	375531475	1969	1969	1969	1969	185
310	20241227	142400	375167210	1969	1969	1969	1968	22
311	20241227	142300	375123902	1960	1963	1969	1960	665
312	20241227	142200	373818837	1964	1964	1964	1964	0
313	20241227	142100	373818837	1964	1964	1964	1964	1
314	20241227	142000	373816873	1964	1960	1964	1960	1188
315	20241227	141900	371487151	1961	1961	1961	1961	1030
316	20241227	141800	369467321	1961	1958	1961	1958	1430
317	20241227	141700	366663268	1958	1956	1958	1952	2451
318	20241227	141600	361866053	1956	1956	1956	1956	76
319	20241227	141500	361717397	1952	1952	1952	1952	0
320	20241227	141400	361717397	1952	1952	1952	1952	145
321	20241227	141300	361434357	1956	1956	1957	1956	499
322	20241227	141200	360458076	1956	1956	1956	1956	11
323	20241227	141100	360436560	1956	1956	1956	1956	700
324	20241227	141000	359067360	1956	1956	1956	1956	600
325	20241227	140900	357893760	1951	1952	1952	1951	879
326	20241227	140800	356178791	1951	1951	1951	1951	0
327	20241227	140700	356178791	1951	1951	1951	1951	100
328	20241227	140600	355983691	1956	1956	1956	1956	16
329	20241227	140500	355952395	1950	1950	1950	1950	425
330	20241227	140400	355123645	1955	1955	1955	1955	145
331	20241227	140300	354840170	1955	1955	1955	1955	602
332	20241227	140200	353663260	1955	1955	1955	1955	0
333	20241227	140100	353663260	1955	1955	1955	1955	0
334	20241227	140000	353663260	1955	1955	1955	1955	640
335	20241227	135900	352412060	1955	1955	1955	1955	9
336	20241227	135800	352394465	1956	1956	1956	1956	0
337	20241227	135700	352394465	1956	1956	1956	1956	100
338	20241227	135600	352198865	1956	1956	1956	1956	200
339	20241227	135500	351807665	1956	1956	1956	1956	1
340	20241227	135400	351805709	1949	1949	1949	1949	0
341	20241227	135300	351805709	1949	1949	1949	1949	169
342	20241227	135200	351476328	1949	1949	1949	1949	0
343	20241227	135100	351476328	1949	1949	1949	1949	0
344	20241227	135000	351476328	1949	1949	1949	1949	0
345	20241227	134900	351476328	1949	1949	1949	1949	0
346	20241227	134800	351476328	1949	1949	1949	1949	2
347	20241227	134700	351472430	1945	1946	1946	1945	459
348	20241227	134600	350579275	1946	1950	1950	1946	702
349	20241227	134500	349210383	1950	1951	1951	1950	1426
350	20241227	134400	346429623	1955	1955	1955	1955	52
351	20241227	134300	346327963	1957	1957	1957	1957	10
352	20241227	134200	346308393	1955	1955	1955	1955	74
353	20241227	134100	346163723	1955	1955	1955	1955	25
354	20241227	134000	346114848	1957	1957	1957	1957	100
355	20241227	133900	345919148	1957	1956	1957	1955	444
356	20241227	133800	345050485	1955	1955	1955	1955	100
357	20241227	133700	344854985	1957	1957	1957	1957	0
358	20241227	133600	344854985	1957	1957	1957	1957	0
359	20241227	133500	344854985	1957	1957	1957	1957	0
360	20241227	133400	344854985	1957	1957	1957	1957	1
361	20241227	133300	344853028	1951	1950	1951	1950	8549
362	20241227	133200	328178336	1949	1949	1949	1949	800
363	20241227	133100	326619136	1948	1948	1948	1948	4
364	20241227	133000	326611344	1945	1946	1946	1945	410
365	20241227	132900	325813486	1949	1946	1949	1946	8258
366	20241227	132800	309736713	1946	1949	1949	1946	1203
367	20241227	132700	307392375	1945	1945	1945	1945	0
368	20241227	132600	307392375	1945	1945	1945	1945	1003
369	20241227	132500	305441540	1944	1944	1944	1944	5
370	20241227	132400	305431820	1949	1949	1949	1949	0
371	20241227	132300	305431820	1949	1949	1949	1949	1237
372	20241227	132200	303020907	1949	1949	1949	1949	22
373	20241227	132100	302978029	1949	1949	1949	1949	0
374	20241227	132000	302978029	1949	1949	1949	1949	0
375	20241227	131900	302978029	1949	1949	1949	1949	80
376	20241227	131800	302822109	1949	1949	1949	1949	2
377	20241227	131700	302818211	1949	1949	1949	1949	1
378	20241227	131600	302816262	1940	1940	1940	1940	0
379	20241227	131500	302816262	1940	1940	1940	1940	1
380	20241227	131400	302814322	1940	1940	1940	1940	0
381	20241227	131300	302814322	1940	1940	1940	1940	80
382	20241227	131200	302659122	1940	1940	1940	1940	0
383	20241227	131100	302659122	1940	1940	1940	1940	0
384	20241227	131000	302659122	1940	1945	1945	1940	385
385	20241227	130900	301912172	1949	1949	1949	1949	0
386	20241227	130800	301912172	1949	1949	1949	1949	1
387	20241227	130700	301910223	1941	1941	1941	1941	1053
388	20241227	130600	299866350	1942	1942	1942	1942	0
389	20241227	130500	299866350	1942	1942	1942	1942	0
390	20241227	130400	299866350	1942	1942	1942	1942	0
391	20241227	130300	299866350	1942	1942	1942	1942	200
392	20241227	130200	299477950	1942	1942	1942	1942	0
393	20241227	130100	299477950	1942	1942	1942	1942	457
394	20241227	130000	298590456	1942	1942	1942	1942	0
395	20241227	125900	298590456	1942	1942	1942	1942	400
396	20241227	125800	297813656	1942	1942	1942	1942	300
397	20241227	125700	297231056	1942	1942	1942	1942	222
398	20241227	125600	296799932	1942	1942	1942	1942	0
399	20241227	125500	296799932	1942	1942	1942	1942	0
400	20241227	125400	296799932	1942	1942	1942	1942	0
401	20241227	125300	296799932	1942	1943	1943	1939	445
402	20241227	125200	295935490	1943	1943	1943	1943	0
403	20241227	125100	295935490	1943	1943	1943	1943	0
404	20241227	125000	295935490	1943	1943	1943	1943	0
405	20241227	124900	295935490	1943	1943	1943	1943	27
406	20241227	124800	295883029	1950	1950	1950	1950	0
407	20241227	124700	295883029	1950	1950	1950	1950	0
408	20241227	124600	295883029	1950	1950	1950	1950	0
409	20241227	124500	295883029	1950	1950	1950	1950	0
410	20241227	124400	295883029	1950	1950	1950	1950	43
411	20241227	124300	295799179	1950	1948	1950	1948	2345
412	20241227	124200	291228267	1948	1948	1948	1948	1
413	20241227	124100	291226319	1943	1943	1943	1943	0
414	20241227	124000	291226319	1943	1943	1943	1943	0
415	20241227	123900	291226319	1943	1943	1943	1943	0
416	20241227	123800	291226319	1943	1943	1943	1943	0
417	20241227	123700	291226319	1943	1948	1948	1943	572
418	20241227	123600	290114913	1948	1948	1948	1948	0
419	20241227	123500	290114913	1948	1948	1948	1948	0
420	20241227	123400	290114913	1948	1948	1948	1948	0
421	20241227	123300	290114913	1948	1948	1948	1948	0
422	20241227	123200	290114913	1948	1948	1948	1948	0
423	20241227	123100	290114913	1948	1948	1948	1948	1
424	20241227	123000	290112965	1950	1950	1950	1942	77
425	20241227	122900	289963415	1950	1950	1951	1950	22
426	20241227	122800	289920495	1941	1947	1951	1941	1024
427	20241227	122700	287923915	1939	1939	1939	1939	1000
428	20241227	122600	285984915	1939	1939	1939	1939	1000
429	20241227	122500	284045915	1937	1937	1937	1937	0
430	20241227	122400	284045915	1937	1937	1937	1937	26
431	20241227	122300	283995553	1937	1937	1937	1937	11
432	20241227	122200	283974246	1937	1937	1937	1937	0
433	20241227	122100	283974246	1937	1937	1937	1937	10
434	20241227	122000	283954876	1936	1936	1936	1936	102
435	20241227	121900	283757404	1936	1936	1936	1936	4
436	20241227	121800	283749660	1950	1950	1950	1950	10
437	20241227	121700	283730160	1936	1935	1936	1935	5913
438	20241227	121600	272282628	1934	1934	1934	1934	267
439	20241227	121500	271766250	1933	1933	1933	1933	5
440	20241227	121400	271756585	1934	1934	1934	1934	1712
441	20241227	121300	268445577	1936	1936	1936	1934	1706
442	20241227	121200	265142771	1934	1934	1934	1934	0
443	20241227	121100	265142771	1934	1934	1934	1934	181
444	20241227	121000	264792717	1936	1936	1936	1936	0
445	20241227	120900	264792717	1936	1936	1936	1935	1016
446	20241227	120800	262825863	1936	1936	1936	1936	669
447	20241227	120700	261530679	1936	1936	1936	1936	31
448	20241227	120600	261470663	1936	1936	1936	1936	0
449	20241227	120500	261470663	1936	1938	1938	1936	2886
450	20241227	120400	255879870	1939	1939	1939	1939	114
451	20241227	120300	255658824	1939	1939	1939	1939	82
452	20241227	120200	255499826	1939	1939	1939	1939	4
453	20241227	120100	255492070	1940	1941	1941	1940	953
454	20241227	120000	253643241	1945	1946	1946	1945	985
455	20241227	115900	251726807	1946	1946	1946	1946	0
456	20241227	115800	251726807	1946	1946	1946	1946	1
457	20241227	115700	251724861	1946	1947	1954	1946	393
458	20241227	115600	250956954	1946	1946	1946	1946	0
459	20241227	115500	250956954	1946	1946	1946	1946	0
460	20241227	115400	250956954	1946	1946	1946	1946	30
461	20241227	115300	250898574	1946	1946	1946	1946	0
462	20241227	115200	250898574	1946	1946	1946	1946	0
463	20241227	115100	250898574	1946	1946	1946	1946	0
464	20241227	115000	250898574	1946	1946	1946	1946	353
465	20241227	114900	250211636	1945	1945	1945	1945	0
466	20241227	114800	250211636	1945	1945	1945	1945	0
467	20241227	114700	250211636	1945	1945	1945	1945	332
468	20241227	114600	249565896	1945	1945	1945	1945	0
469	20241227	114500	249565896	1945	1946	1946	1945	307
470	20241227	114400	248968733	1944	1944	1944	1944	94
471	20241227	114300	248785997	1943	1943	1943	1943	25
472	20241227	114200	248737422	1943	1943	1943	1943	0
473	20241227	114100	248737422	1943	1943	1943	1943	100
474	20241227	114000	248543122	1940	1940	1940	1940	7
475	20241227	113900	248529542	1940	1940	1940	1940	0
476	20241227	113800	248529542	1940	1940	1940	1940	990
477	20241227	113700	246608942	1938	1938	1938	1938	350
478	20241227	113600	245930642	1943	1943	1943	1943	1
479	20241227	113500	245928699	1937	1937	1937	1937	0
480	20241227	113400	245928699	1937	1942	1944	1937	1300
481	20241227	113300	243409277	1942	1944	1944	1942	1352
482	20241227	113200	240782799	1946	1957	1957	1945	289
483	20241227	113100	240218284	1957	1957	1957	1957	0
484	20241227	113000	240218284	1957	1957	1957	1957	20
485	20241227	112900	240179144	1957	1957	1957	1957	90
486	20241227	112800	240003014	1957	1958	1958	1957	605
487	20241227	112700	238818624	1958	1942	1958	1942	2
488	20241227	112600	238814724	1943	1943	1944	1943	2493
489	20241227	112500	233968691	1946	1946	1946	1946	0
490	20241227	112400	233968691	1946	1943	1946	1942	380
491	20241227	112300	233230444	1958	1958	1958	1958	1
492	20241227	112200	233228486	1944	1944	1944	1944	55
493	20241227	112100	233121566	1944	1944	1944	1944	225
494	20241227	112000	232684166	1949	1949	1949	1949	150
495	20241227	111900	232391816	1950	1950	1950	1950	55
496	20241227	111800	232284566	1950	1950	1950	1950	18
497	20241227	111700	232249466	1960	1960	1960	1960	0
498	20241227	111600	232249466	1960	1944	1960	1943	357
499	20241227	111500	231553740	1945	1944	1945	1944	250
500	20241227	111400	231067540	1943	1943	1943	1943	0
501	20241227	111300	231067540	1943	1943	1943	1943	114
502	20241227	111200	230846038	1942	1938	1942	1938	5167
503	20241227	111100	220832340	1938	1938	1938	1938	1
504	20241227	111000	220830402	1944	1944	1944	1944	1
505	20241227	110900	220828458	1938	1938	1938	1938	628
506	20241227	110800	219611394	1945	1945	1945	1945	0
507	20241227	110700	219611394	1945	1945	1945	1945	0
508	20241227	110600	219611394	1945	1945	1945	1945	0
509	20241227	110500	219611394	1945	1945	1945	1945	0
510	20241227	110400	219611394	1945	1944	1945	1937	3954
511	20241227	110300	211936696	1945	1945	1945	1945	1
512	20241227	110200	211934751	1945	1947	1947	1945	828
513	20241227	110100	210323862	1947	1947	1947	1947	0
514	20241227	110000	210323862	1947	1947	1947	1947	178
515	20241227	105900	209977296	1946	1946	1946	1946	0
516	20241227	105800	209977296	1946	1948	1948	1946	1033
517	20241227	105700	207966195	1947	1946	1947	1946	30
518	20241227	105600	207907800	1945	1945	1945	1945	0
519	20241227	105500	207907800	1945	1951	1951	1945	3865
520	20241227	105400	200381349	1951	1951	1951	1951	0
521	20241227	105300	200381349	1951	1951	1951	1951	316
522	20241227	105200	199764833	1951	1951	1951	1951	0
523	20241227	105100	199764833	1951	1951	1951	1951	0
524	20241227	105000	199764833	1951	1951	1951	1951	0
525	20241227	104900	199764833	1951	1951	1951	1951	0
526	20241227	104800	199764833	1951	1951	1951	1951	956
527	20241227	104700	197899677	1951	1961	1961	1951	868
528	20241227	104600	196206009	1961	1961	1961	1961	1
529	20241227	104500	196204048	1961	1961	1961	1961	0
530	20241227	104400	196204048	1961	1961	1961	1961	200
531	20241227	104300	195811848	1961	1961	1961	1961	202
532	20241227	104200	195415726	1950	1955	1955	1950	1799
533	20241227	104100	191902726	1951	1951	1951	1951	569
534	20241227	104000	190792607	1955	1955	1955	1955	500
535	20241227	103900	189815107	1960	1962	1962	1960	2704
536	20241227	103800	184513242	1962	1962	1962	1962	0
537	20241227	103700	184513242	1962	1962	1962	1962	0
538	20241227	103600	184513242	1962	1962	1962	1962	0
539	20241227	103500	184513242	1962	1962	1962	1962	470
540	20241227	103400	183591102	1975	1975	1975	1975	0
541	20241227	103300	183591102	1975	1975	1975	1975	0
542	20241227	103200	183591102	1975	1962	1975	1960	1001
543	20241227	103100	181627407	1960	1960	1960	1960	0
544	20241227	103000	181627407	1960	1960	1960	1960	250
545	20241227	102900	181137407	1951	1952	1952	1950	35056
546	20241227	102800	112743337	1953	1956	1956	1953	3037
547	20241227	102700	106808548	1961	1973	1973	1960	3284
548	20241227	102600	100356483	1973	1972	1973	1972	1996
549	20241227	102500	96418625	1967	1967	1967	1967	0
550	20241227	102400	96418625	1967	1967	1967	1967	0
551	20241227	102300	96418625	1967	1967	1967	1967	0
552	20241227	102200	96418625	1967	1973	1973	1967	1829
553	20241227	102100	92819490	1976	1976	1976	1976	0
554	20241227	102000	92819490	1976	1976	1976	1976	4
555	20241227	101900	92811586	1976	1976	1976	1976	0
556	20241227	101800	92811586	1976	1976	1976	1976	100
557	20241227	101700	92613986	1976	1976	1976	1976	0
558	20241227	101600	92613986	1976	1976	1976	1976	3
559	20241227	101500	92608058	1976	1976	1976	1976	0
560	20241227	101400	92608058	1976	1975	1976	1975	3
561	20241227	101300	92602131	1977	1976	1977	1976	2
562	20241227	101200	92598178	1977	1977	1977	1977	1
563	20241227	101100	92596201	1977	1975	1977	1975	357
564	20241227	101000	91891124	1971	1971	1971	1971	107
565	20241227	100900	91680227	1967	1969	1970	1967	1955
566	20241227	100800	87832425	1968	1968	1968	1968	4967
567	20241227	100700	78057369	1960	1967	1967	1960	1000
568	20241227	100600	76093869	1968	1967	1968	1967	93
569	20241227	100500	75910934	1967	1967	1967	1967	2
570	20241227	100400	75907000	1954	1954	1954	1954	0
571	20241227	100300	75907000	1954	1954	1954	1954	603
572	20241227	100200	74728738	1965	1955	1965	1955	355
573	20241227	100100	74034663	1966	1966	1966	1966	1
574	20241227	100000	74032697	1968	1968	1968	1968	0
575	20241227	095900	74032697	1968	1968	1968	1968	300
576	20241227	095800	73442297	1968	1968	1968	1968	0
577	20241227	095700	73442297	1968	1968	1968	1968	0
578	20241227	095600	73442297	1968	1968	1968	1968	12
579	20241227	095500	73418681	1968	1968	1968	1968	16
580	20241227	095400	73387193	1968	1968	1968	1968	0
581	20241227	095300	73387193	1968	1968	1968	1968	0
582	20241227	095200	73387193	1968	1968	1968	1968	0
583	20241227	095100	73387193	1968	1968	1968	1968	0
584	20241227	095000	73387193	1968	1968	1968	1968	0
585	20241227	094900	73387193	1968	1968	1968	1968	10
586	20241227	094800	73367513	1968	1968	1968	1968	4
587	20241227	094700	73359641	1965	1965	1965	1965	395
588	20241227	094600	72583466	1965	1965	1965	1965	1
589	20241227	094500	72581501	1960	1960	1960	1960	0
590	20241227	094400	72581501	1960	1965	1965	1960	5
591	20241227	094300	72571686	1965	1965	1965	1965	0
592	20241227	094200	72571686	1965	1965	1965	1965	53
593	20241227	094100	72467541	1969	1969	1969	1951	1709
594	20241227	094000	69127858	1965	1965	1965	1965	77
595	20241227	093900	68976553	1965	1970	1970	1958	389
596	20241227	093800	68214151	1965	1970	1970	1965	499
597	20241227	093700	67233086	1970	1967	1970	1967	151
598	20241227	093600	66936056	1966	1965	1966	1965	635
599	20241227	093500	65688251	1965	1966	1966	1965	1121
600	20241227	093400	63484476	1966	1966	1966	1966	410
601	20241227	093300	62678416	1966	1966	1966	1966	0
602	20241227	093200	62678416	1966	1955	1966	1955	183
603	20241227	093100	62319520	1955	1955	1955	1955	0
604	20241227	093000	62319520	1955	1955	1955	1955	0
605	20241227	092900	62319520	1955	1966	1966	1955	33
606	20241227	092800	62254972	1965	1965	1965	1965	334
607	20241227	092700	61598662	1964	1964	1964	1964	70
608	20241227	092600	61461182	1955	1959	1959	1955	1001
609	20241227	092500	59504219	1959	1964	1964	1959	268
610	20241227	092400	58979162	1964	1966	1966	1964	356
611	20241227	092300	58279278	1959	1959	1959	1959	0
612	20241227	092200	58279278	1959	1957	1959	1957	1152
613	20241227	092100	56024140	1957	1959	1959	1957	3018
614	20241227	092000	50113994	1958	1963	1963	1958	4407
615	20241227	091900	41473664	1978	1978	1978	1978	101
616	20241227	091800	41273886	1979	1979	1979	1979	336
617	20241227	091700	40608942	1962	1962	1962	1962	104
618	20241227	091600	40404894	1970	1980	1980	1970	105
619	20241227	091500	40197994	1980	1979	1980	1962	1526
620	20241227	091400	37196636	1980	1965	1980	1965	30
621	20241227	091300	37137536	1965	1965	1965	1965	30
622	20241227	091200	37078586	1965	1956	1965	1955	503
623	20241227	091100	36093953	1956	1987	1987	1956	128
624	20241227	091000	35841084	1987	1952	1987	1952	360
625	20241227	090900	35132064	1951	1951	1951	1951	2433
626	20241227	090800	30385281	1945	1945	1945	1941	6318
627	20241227	090700	18102143	1945	1945	1945	1945	1365
628	20241227	090600	15447218	1949	1963	1963	1949	1811
629	20241227	090500	11913640	1963	1993	1994	1951	2873
630	20241227	090400	6232935	1996	1990	1996	1990	58
631	20241227	090300	6117347	1990	1987	1991	1987	2073
632	20241227	090200	1993020	1986	1986	1986	1986	5
633	20241227	090100	1983090	1990	1990	1990	1990	0
634	20241227	090000	1983090	1990	1950	1990	1950	1014