KissMeData/131400/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	202300	630442080	1921	1921	1921	1921	5718
3	20241211	202200	630442080	1921	1921	1921	1921	0
4	20241211	202100	630442080	1921	1921	1921	1921	0
5	20241211	202000	630442080	1921	1921	1921	1921	0
6	20241211	201900	630442080	1921	1921	1921	1921	0
7	20241211	201800	630442080	1921	1921	1921	1921	0
8	20241211	201700	630442080	1921	1921	1921	1921	0
9	20241211	201600	630442080	1921	1921	1921	1921	0
10	20241211	201500	630442080	1921	1921	1921	1921	0
11	20241211	201400	630442080	1921	1921	1921	1921	0
12	20241211	201300	630442080	1921	1921	1921	1921	0
13	20241211	201200	630442080	1921	1921	1921	1921	0
14	20241211	201100	630442080	1921	1921	1921	1921	0
15	20241211	201000	630442080	1921	1921	1921	1921	0
16	20241211	200900	630442080	1921	1921	1921	1921	0
17	20241211	200800	630442080	1921	1921	1921	1921	0
18	20241211	200700	630442080	1921	1921	1921	1921	0
19	20241211	200600	630442080	1921	1921	1921	1921	0
20	20241211	200500	630442080	1921	1921	1921	1921	0
21	20241211	200400	630442080	1921	1921	1921	1921	0
22	20241211	200300	630442080	1921	1921	1921	1921	0
23	20241211	200200	630442080	1921	1921	1921	1921	0
24	20241211	200100	630442080	1921	1921	1921	1921	0
25	20241211	200000	630442080	1921	1921	1921	1921	0
26	20241211	195900	630442080	1921	1921	1921	1921	0
27	20241211	195800	630442080	1921	1921	1921	1921	0
28	20241211	195700	630442080	1921	1921	1921	1921	0
29	20241211	195600	630442080	1921	1921	1921	1921	0
30	20241211	195500	630442080	1921	1921	1921	1921	0
31	20241211	195400	630442080	1921	1921	1921	1921	0
32	20241211	195300	630442080	1921	1921	1921	1921	5718
33	20241211	195200	630442080	1921	1921	1921	1921	0
34	20241211	195100	630442080	1921	1921	1921	1921	0
35	20241211	195000	630442080	1921	1921	1921	1921	0
36	20241211	194900	630442080	1921	1921	1921	1921	0
37	20241211	194800	630442080	1921	1921	1921	1921	0
38	20241211	194700	630442080	1921	1921	1921	1921	0
39	20241211	194600	630442080	1921	1921	1921	1921	0
40	20241211	194500	630442080	1921	1921	1921	1921	0
41	20241211	194400	630442080	1921	1921	1921	1921	0
42	20241211	194300	630442080	1921	1921	1921	1921	0
43	20241211	194200	630442080	1921	1921	1921	1921	0
44	20241211	194100	630442080	1921	1921	1921	1921	0
45	20241211	194000	630442080	1921	1921	1921	1921	0
46	20241211	193900	630442080	1921	1921	1921	1921	0
47	20241211	193800	630442080	1921	1921	1921	1921	0
48	20241211	193700	630442080	1921	1921	1921	1921	0
49	20241211	193600	630442080	1921	1921	1921	1921	0
50	20241211	193500	630442080	1921	1921	1921	1921	0
51	20241211	193400	630442080	1921	1921	1921	1921	0
52	20241211	193300	630442080	1921	1921	1921	1921	0
53	20241211	193200	630442080	1921	1921	1921	1921	0
54	20241211	193100	630442080	1921	1921	1921	1921	0
55	20241211	193000	630442080	1921	1921	1921	1921	0
56	20241211	192900	630442080	1921	1921	1921	1921	0
57	20241211	192800	630442080	1921	1921	1921	1921	0
58	20241211	192700	630442080	1921	1921	1921	1921	0
59	20241211	192600	630442080	1921	1921	1921	1921	0
60	20241211	192500	630442080	1921	1921	1921	1921	0
61	20241211	192400	630442080	1921	1921	1921	1921	0
62	20241211	192300	630442080	1921	1921	1921	1921	5718
63	20241211	192200	630442080	1921	1921	1921	1921	0
64	20241211	192100	630442080	1921	1921	1921	1921	0
65	20241211	192000	630442080	1921	1921	1921	1921	0
66	20241211	191900	630442080	1921	1921	1921	1921	0
67	20241211	191800	630442080	1921	1921	1921	1921	0
68	20241211	191700	630442080	1921	1921	1921	1921	0
69	20241211	191600	630442080	1921	1921	1921	1921	0
70	20241211	191500	630442080	1921	1921	1921	1921	0
71	20241211	191400	630442080	1921	1921	1921	1921	0
72	20241211	191300	630442080	1921	1921	1921	1921	0
73	20241211	191200	630442080	1921	1921	1921	1921	0
74	20241211	191100	630442080	1921	1921	1921	1921	0
75	20241211	191000	630442080	1921	1921	1921	1921	0
76	20241211	190900	630442080	1921	1921	1921	1921	0
77	20241211	190800	630442080	1921	1921	1921	1921	0
78	20241211	190700	630442080	1921	1921	1921	1921	0
79	20241211	190600	630442080	1921	1921	1921	1921	0
80	20241211	190500	630442080	1921	1921	1921	1921	0
81	20241211	190400	630442080	1921	1921	1921	1921	0
82	20241211	190300	630442080	1921	1921	1921	1921	0
83	20241211	190200	630442080	1921	1921	1921	1921	0
84	20241211	190100	630442080	1921	1921	1921	1921	0
85	20241211	190000	630442080	1921	1921	1921	1921	0
86	20241211	185900	630442080	1921	1921	1921	1921	0
87	20241211	185800	630442080	1921	1921	1921	1921	0
88	20241211	185700	630442080	1921	1921	1921	1921	0
89	20241211	185600	630442080	1921	1921	1921	1921	0
90	20241211	185500	630442080	1921	1921	1921	1921	0
91	20241211	185400	630442080	1921	1921	1921	1921	0
92	20241211	185300	630442080	1921	1921	1921	1921	5718
93	20241211	185200	630442080	1921	1921	1921	1921	0
94	20241211	185100	630442080	1921	1921	1921	1921	0
95	20241211	185000	630442080	1921	1921	1921	1921	0
96	20241211	184900	630442080	1921	1921	1921	1921	0
97	20241211	184800	630442080	1921	1921	1921	1921	0
98	20241211	184700	630442080	1921	1921	1921	1921	0
99	20241211	184600	630442080	1921	1921	1921	1921	0
100	20241211	184500	630442080	1921	1921	1921	1921	0
101	20241211	184400	630442080	1921	1921	1921	1921	0
102	20241211	184300	630442080	1921	1921	1921	1921	0
103	20241211	184200	630442080	1921	1921	1921	1921	0
104	20241211	184100	630442080	1921	1921	1921	1921	0
105	20241211	184000	630442080	1921	1921	1921	1921	0
106	20241211	183900	630442080	1921	1921	1921	1921	0
107	20241211	183800	630442080	1921	1921	1921	1921	0
108	20241211	183700	630442080	1921	1921	1921	1921	0
109	20241211	183600	630442080	1921	1921	1921	1921	0
110	20241211	183500	630442080	1921	1921	1921	1921	0
111	20241211	183400	630442080	1921	1921	1921	1921	0
112	20241211	183300	630442080	1921	1921	1921	1921	0
113	20241211	183200	630442080	1921	1921	1921	1921	0
114	20241211	183100	630442080	1921	1921	1921	1921	0
115	20241211	183000	630442080	1921	1921	1921	1921	0
116	20241211	182900	630442080	1921	1921	1921	1921	0
117	20241211	182800	630442080	1921	1921	1921	1921	0
118	20241211	182700	630442080	1921	1921	1921	1921	0
119	20241211	182600	630442080	1921	1921	1921	1921	0
120	20241211	182500	630442080	1921	1921	1921	1921	0
121	20241211	182400	630442080	1921	1921	1921	1921	0
122	20241211	182300	630442080	1921	1921	1921	1921	5718
123	20241211	182200	630442080	1921	1921	1921	1921	0
124	20241211	182100	630442080	1921	1921	1921	1921	0
125	20241211	182000	630442080	1921	1921	1921	1921	0
126	20241211	181900	630442080	1921	1921	1921	1921	0
127	20241211	181800	630442080	1921	1921	1921	1921	0
128	20241211	181700	630442080	1921	1921	1921	1921	0
129	20241211	181600	630442080	1921	1921	1921	1921	0
130	20241211	181500	630442080	1921	1921	1921	1921	0
131	20241211	181400	630442080	1921	1921	1921	1921	0
132	20241211	181300	630442080	1921	1921	1921	1921	0
133	20241211	181200	630442080	1921	1921	1921	1921	0
134	20241211	181100	630442080	1921	1921	1921	1921	0
135	20241211	181000	630442080	1921	1921	1921	1921	0
136	20241211	180900	630442080	1921	1921	1921	1921	0
137	20241211	180800	630442080	1921	1921	1921	1921	0
138	20241211	180700	630442080	1921	1921	1921	1921	0
139	20241211	180600	630442080	1921	1921	1921	1921	0
140	20241211	180500	630442080	1921	1921	1921	1921	0
141	20241211	180400	630442080	1921	1921	1921	1921	0
142	20241211	180300	630442080	1921	1921	1921	1921	0
143	20241211	180200	630442080	1921	1921	1921	1921	0
144	20241211	180100	630442080	1921	1921	1921	1921	0
145	20241211	180000	630442080	1921	1921	1921	1921	0
146	20241211	175900	630442080	1921	1921	1921	1921	0
147	20241211	175800	630442080	1921	1921	1921	1921	0
148	20241211	175700	630442080	1921	1921	1921	1921	0
149	20241211	175600	630442080	1921	1921	1921	1921	0
150	20241211	175500	630442080	1921	1921	1921	1921	0
151	20241211	175400	630442080	1921	1921	1921	1921	0
152	20241211	175300	630442080	1921	1921	1921	1921	5718
153	20241211	175200	630442080	1921	1921	1921	1921	0
154	20241211	175100	630442080	1921	1921	1921	1921	0
155	20241211	175000	630442080	1921	1921	1921	1921	0
156	20241211	174900	630442080	1921	1921	1921	1921	0
157	20241211	174800	630442080	1921	1921	1921	1921	0
158	20241211	174700	630442080	1921	1921	1921	1921	0
159	20241211	174600	630442080	1921	1921	1921	1921	0
160	20241211	174500	630442080	1921	1921	1921	1921	0
161	20241211	174400	630442080	1921	1921	1921	1921	0
162	20241211	174300	630442080	1921	1921	1921	1921	0
163	20241211	174200	630442080	1921	1921	1921	1921	0
164	20241211	174100	630442080	1921	1921	1921	1921	0
165	20241211	174000	630442080	1921	1921	1921	1921	0
166	20241211	173900	630442080	1921	1921	1921	1921	0
167	20241211	173800	630442080	1921	1921	1921	1921	0
168	20241211	173700	630442080	1921	1921	1921	1921	0
169	20241211	173600	630442080	1921	1921	1921	1921	0
170	20241211	173500	630442080	1921	1921	1921	1921	0
171	20241211	173400	630442080	1921	1921	1921	1921	0
172	20241211	173300	630442080	1921	1921	1921	1921	0
173	20241211	173200	630442080	1921	1921	1921	1921	0
174	20241211	173100	630442080	1921	1921	1921	1921	0
175	20241211	173000	630442080	1921	1921	1921	1921	0
176	20241211	172900	630442080	1921	1921	1921	1921	0
177	20241211	172800	630442080	1921	1921	1921	1921	0
178	20241211	172700	630442080	1921	1921	1921	1921	0
179	20241211	172600	630442080	1921	1921	1921	1921	0
180	20241211	172500	630442080	1921	1921	1921	1921	0
181	20241211	172400	630442080	1921	1921	1921	1921	0
182	20241211	172300	630442080	1921	1921	1921	1921	5718
183	20241211	172200	630442080	1921	1921	1921	1921	0
184	20241211	172100	630442080	1921	1921	1921	1921	0
185	20241211	172000	630442080	1921	1921	1921	1921	0
186	20241211	171900	630442080	1921	1921	1921	1921	0
187	20241211	171800	630442080	1921	1921	1921	1921	0
188	20241211	171700	630442080	1921	1921	1921	1921	0
189	20241211	171600	630442080	1921	1921	1921	1921	0
190	20241211	171500	630442080	1921	1921	1921	1921	0
191	20241211	171400	630442080	1921	1921	1921	1921	0
192	20241211	171300	630442080	1921	1921	1921	1921	0
193	20241211	171200	630442080	1921	1921	1921	1921	0
194	20241211	171100	630442080	1921	1921	1921	1921	0
195	20241211	171000	630442080	1921	1921	1921	1921	0
196	20241211	170900	630442080	1921	1921	1921	1921	0
197	20241211	170800	630442080	1921	1921	1921	1921	0
198	20241211	170700	630442080	1921	1921	1921	1921	0
199	20241211	170600	630442080	1921	1921	1921	1921	0
200	20241211	170500	630442080	1921	1921	1921	1921	0
201	20241211	170400	630442080	1921	1921	1921	1921	0
202	20241211	170300	630442080	1921	1921	1921	1921	0
203	20241211	170200	630442080	1921	1921	1921	1921	0
204	20241211	170100	630442080	1921	1921	1921	1921	0
205	20241211	170000	630442080	1921	1921	1921	1921	0
206	20241211	165900	630442080	1921	1921	1921	1921	0
207	20241211	165800	630442080	1921	1921	1921	1921	0
208	20241211	165700	630442080	1921	1921	1921	1921	0
209	20241211	165600	630442080	1921	1921	1921	1921	0
210	20241211	165500	630442080	1921	1921	1921	1921	0
211	20241211	165400	630442080	1921	1921	1921	1921	0
212	20241211	165300	630442080	1921	1921	1921	1921	5718
213	20241211	165200	630442080	1921	1921	1921	1921	0
214	20241211	165100	630442080	1921	1921	1921	1921	0
215	20241211	165000	630442080	1921	1921	1921	1921	0
216	20241211	164900	630442080	1921	1921	1921	1921	0
217	20241211	164800	630442080	1921	1921	1921	1921	0
218	20241211	164700	630442080	1921	1921	1921	1921	0
219	20241211	164600	630442080	1921	1921	1921	1921	0
220	20241211	164500	630442080	1921	1921	1921	1921	0
221	20241211	164400	630442080	1921	1921	1921	1921	0
222	20241211	164300	630442080	1921	1921	1921	1921	0
223	20241211	164200	630442080	1921	1921	1921	1921	0
224	20241211	164100	630442080	1921	1921	1921	1921	0
225	20241211	164000	630442080	1921	1921	1921	1921	0
226	20241211	163900	630442080	1921	1921	1921	1921	0
227	20241211	163800	630442080	1921	1921	1921	1921	0
228	20241211	163700	630442080	1921	1921	1921	1921	0
229	20241211	163600	630442080	1921	1921	1921	1921	0
230	20241211	163500	630442080	1921	1921	1921	1921	0
231	20241211	163400	630442080	1921	1921	1921	1921	0
232	20241211	163300	630442080	1921	1921	1921	1921	0
233	20241211	163200	630442080	1921	1921	1921	1921	0
234	20241211	163100	630442080	1921	1921	1921	1921	0
235	20241211	163000	630442080	1921	1921	1921	1921	0
236	20241211	162900	630442080	1921	1921	1921	1921	0
237	20241211	162800	630442080	1921	1921	1921	1921	0
238	20241211	162700	630442080	1921	1921	1921	1921	0
239	20241211	162600	630442080	1921	1921	1921	1921	0
240	20241211	162500	630442080	1921	1921	1921	1921	0
241	20241211	162400	630442080	1921	1921	1921	1921	0
242	20241211	162300	630442080	1921	1921	1921	1921	5718
243	20241211	162200	630442080	1921	1921	1921	1921	0
244	20241211	162100	630442080	1921	1921	1921	1921	0
245	20241211	162000	630442080	1921	1921	1921	1921	0
246	20241211	161900	630442080	1921	1921	1921	1921	0
247	20241211	161800	630442080	1921	1921	1921	1921	0
248	20241211	161700	630442080	1921	1921	1921	1921	0
249	20241211	161600	630442080	1921	1921	1921	1921	0
250	20241211	161500	630442080	1921	1921	1921	1921	0
251	20241211	161400	630442080	1921	1921	1921	1921	0
252	20241211	161300	630442080	1921	1921	1921	1921	0
253	20241211	161200	630442080	1921	1921	1921	1921	0
254	20241211	161100	630442080	1921	1921	1921	1921	0
255	20241211	161000	630442080	1921	1921	1921	1921	0
256	20241211	160900	630442080	1921	1921	1921	1921	0
257	20241211	160800	630442080	1921	1921	1921	1921	0
258	20241211	160700	630442080	1921	1921	1921	1921	0
259	20241211	160600	630442080	1921	1921	1921	1921	0
260	20241211	160500	630442080	1921	1921	1921	1921	0
261	20241211	160400	630442080	1921	1921	1921	1921	0
262	20241211	160300	630442080	1921	1921	1921	1921	0
263	20241211	160200	630442080	1921	1921	1921	1921	0
264	20241211	160100	630442080	1921	1921	1921	1921	0
265	20241211	160000	630442080	1921	1921	1921	1921	0
266	20241211	155900	630442080	1921	1921	1921	1921	0
267	20241211	155800	630442080	1921	1921	1921	1921	0
268	20241211	155700	630442080	1921	1921	1921	1921	0
269	20241211	155600	630442080	1921	1921	1921	1921	0
270	20241211	155500	630442080	1921	1921	1921	1921	0
271	20241211	155400	630442080	1921	1921	1921	1921	0
272	20241211	155300	630442080	1921	1921	1921	1921	5718
273	20241211	155200	630442080	1921	1921	1921	1921	0
274	20241211	155100	630442080	1921	1921	1921	1921	0
275	20241211	155000	630442080	1921	1921	1921	1921	0
276	20241211	154900	630442080	1921	1921	1921	1921	0
277	20241211	154800	630442080	1921	1921	1921	1921	0
278	20241211	154700	630442080	1921	1921	1921	1921	0
279	20241211	154600	630442080	1921	1921	1921	1921	0
280	20241211	154500	630442080	1921	1921	1921	1921	0
281	20241211	154400	630442080	1921	1921	1921	1921	0
282	20241211	154300	630442080	1921	1921	1921	1921	0
283	20241211	154200	630442080	1921	1921	1921	1921	0
284	20241211	154100	630442080	1921	1921	1921	1921	0
285	20241211	154000	630442080	1921	1921	1921	1921	0
286	20241211	153900	630442080	1921	1921	1921	1921	0
287	20241211	153800	630442080	1921	1921	1921	1921	0
288	20241211	153700	630442080	1921	1921	1921	1921	0
289	20241211	153600	630442080	1921	1921	1921	1921	0
290	20241211	153500	630442080	1921	1921	1921	1921	0
291	20241211	153400	630442080	1921	1921	1921	1921	0
292	20241211	153300	630442080	1921	1921	1921	1921	0
293	20241211	153200	630442080	1921	1921	1921	1921	0
294	20241211	153100	630442080	1921	1921	1921	1921	0
295	20241211	153000	630442080	1921	1921	1921	1921	5718
296	20241211	152900	619457802	1930	1930	1930	1930	0
297	20241211	152800	619457802	1930	1930	1930	1930	0
298	20241211	152700	619457802	1930	1930	1930	1930	0
299	20241211	152600	619457802	1930	1930	1930	1930	0
300	20241211	152500	619457802	1930	1930	1930	1930	0
301	20241211	152400	619457802	1930	1930	1930	1930	0
302	20241211	152300	619457802	1930	1930	1930	1930	0
303	20241211	152200	619457802	1930	1930	1930	1930	0
304	20241211	152100	619457802	1930	1930	1930	1930	0
305	20241211	152000	619457802	1930	1930	1930	1930	0
306	20241211	151900	619457802	1930	1930	1930	1930	3
307	20241211	151800	619452012	1930	1926	1930	1916	1100
308	20241211	151700	617341254	1931	1931	1931	1931	1
309	20241211	151600	617339323	1926	1932	1932	1926	115
310	20241211	151500	617117573	1933	1933	1933	1933	0
311	20241211	151400	617117573	1933	1933	1933	1933	201
312	20241211	151300	616729040	1933	1933	1933	1933	19
313	20241211	151200	616692313	1933	1932	1933	1932	100
314	20241211	151100	616499036	1934	1934	1934	1934	0
315	20241211	151000	616499036	1934	1934	1934	1934	1
316	20241211	150900	616497102	1925	1928	1934	1925	3181
317	20241211	150800	610365211	1935	1935	1935	1935	0
318	20241211	150700	610365211	1935	1935	1935	1935	5
319	20241211	150600	610355536	1935	1935	1935	1928	1121
320	20241211	150500	608192086	1935	1935	1935	1935	1828
321	20241211	150400	604654906	1934	1932	1934	1932	1537
322	20241211	150300	601684384	1932	1932	1932	1932	4
323	20241211	150200	601676656	1932	1931	1932	1931	279
324	20241211	150100	601137742	1930	1929	1930	1929	3220
325	20241211	150000	594925654	1928	1927	1928	1927	722
326	20241211	145900	593533696	1927	1927	1927	1927	0
327	20241211	145800	593533696	1927	1926	1927	1926	235
328	20241211	145700	593080974	1926	1926	1926	1926	25
329	20241211	145600	593032824	1926	1926	1926	1926	44
330	20241211	145500	592948080	1926	1926	1926	1926	0
331	20241211	145400	592948080	1926	1926	1926	1926	0
332	20241211	145300	592948080	1926	1926	1926	1926	0
333	20241211	145200	592948080	1926	1925	1926	1925	544
334	20241211	145100	591900876	1925	1925	1925	1925	108
335	20241211	145000	591692976	1927	1927	1927	1927	50
336	20241211	144900	591596626	1928	1927	1928	1927	1216
337	20241211	144800	589253317	1927	1928	1928	1927	689
338	20241211	144700	587925390	1927	1928	1928	1927	367
339	20241211	144600	587218177	1928	1927	1928	1927	1978
340	20241211	144500	583404641	1928	1928	1928	1928	1
341	20241211	144400	583402713	1928	1925	1928	1925	4139
342	20241211	144300	575431413	1918	1918	1918	1918	8
343	20241211	144200	575416069	1918	1918	1918	1918	2
344	20241211	144100	575412233	1923	1923	1923	1923	503
345	20241211	144000	574444964	1924	1924	1924	1924	1
346	20241211	143900	574443040	1925	1925	1925	1925	0
347	20241211	143800	574443040	1925	1925	1925	1925	19
348	20241211	143700	574406465	1924	1924	1924	1924	0
349	20241211	143600	574406465	1924	1923	1924	1923	156
350	20241211	143500	574106325	1923	1923	1923	1923	100
351	20241211	143400	573914025	1923	1923	1923	1923	0
352	20241211	143300	573914025	1923	1923	1923	1923	112
353	20241211	143200	573698649	1925	1924	1925	1924	101
354	20241211	143100	573504324	1925	1925	1925	1925	1
355	20241211	143000	573502399	1924	1923	1924	1923	336
356	20241211	142900	572856235	1923	1923	1923	1923	487
357	20241211	142800	571919734	1917	1917	1917	1917	0
358	20241211	142700	571919734	1917	1917	1917	1917	0
359	20241211	142600	571919734	1917	1917	1917	1917	60
360	20241211	142500	571804714	1917	1917	1917	1917	0
361	20241211	142400	571804714	1917	1922	1922	1917	885
362	20241211	142300	570106190	1922	1921	1922	1921	3240
363	20241211	142200	563881350	1921	1921	1921	1921	1
364	20241211	142100	563879429	1921	1921	1921	1921	0
365	20241211	142000	563879429	1921	1921	1921	1921	0
366	20241211	141900	563879429	1921	1920	1921	1920	2046
367	20241211	141800	559950109	1920	1920	1920	1920	0
368	20241211	141700	559950109	1920	1920	1920	1920	0
369	20241211	141600	559950109	1920	1920	1920	1920	19
370	20241211	141500	559913629	1920	1920	1920	1920	0
371	20241211	141400	559913629	1920	1920	1920	1920	17
372	20241211	141300	559880989	1920	1920	1920	1920	735
373	20241211	141200	558469789	1920	1919	1920	1919	817
374	20241211	141100	556901810	1919	1919	1919	1919	39
375	20241211	141000	556826969	1919	1919	1919	1919	0
376	20241211	140900	556826969	1919	1919	1919	1919	30
377	20241211	140800	556769399	1920	1920	1920	1919	1518
378	20241211	140700	553856339	1920	1920	1920	1920	442
379	20241211	140600	553007699	1920	1920	1920	1920	492
380	20241211	140500	552063059	1920	1920	1920	1920	1
381	20241211	140400	552061139	1922	1922	1922	1922	91
382	20241211	140300	551886237	1922	1920	1922	1920	4634
383	20241211	140200	542983317	1917	1917	1917	1917	0
384	20241211	140100	542983317	1917	1919	1919	1917	18
385	20241211	140000	542948801	1919	1919	1919	1919	0
386	20241211	135900	542948801	1919	1919	1919	1919	3
387	20241211	135800	542943044	1917	1917	1917	1917	70
388	20241211	135700	542808854	1917	1917	1917	1917	0
389	20241211	135600	542808854	1917	1917	1917	1917	131
390	20241211	135500	542557727	1918	1917	1918	1917	205
391	20241211	135400	542164539	1916	1916	1916	1916	0
392	20241211	135300	542164539	1916	1913	1916	1913	8
393	20241211	135200	542149223	1912	1912	1912	1912	825
394	20241211	135100	540571823	1912	1912	1912	1912	605
395	20241211	135000	539415063	1912	1912	1912	1912	2
396	20241211	134900	539411239	1912	1912	1912	1912	0
397	20241211	134800	539411239	1912	1910	1912	1909	570
398	20241211	134700	538322240	1910	1910	1910	1910	16
399	20241211	134600	538291680	1910	1910	1910	1910	0
400	20241211	134500	538291680	1910	1910	1910	1910	1
401	20241211	134400	538289770	1910	1910	1910	1910	644
402	20241211	134300	537059730	1911	1913	1913	1910	1725
403	20241211	134200	533761514	1913	1913	1913	1913	0
404	20241211	134100	533761514	1913	1916	1916	1913	1415
405	20241211	134000	531052135	1916	1916	1916	1916	0
406	20241211	133900	531052135	1916	1916	1918	1916	205
407	20241211	133800	530659353	1917	1917	1917	1917	152
408	20241211	133700	530367969	1918	1918	1918	1918	56
409	20241211	133600	530260561	1918	1918	1918	1918	52
410	20241211	133500	530160825	1917	1917	1917	1917	8
411	20241211	133400	530145489	1917	1918	1918	1917	1640
412	20241211	133300	527001061	1919	1919	1919	1919	0
413	20241211	133200	527001061	1919	1920	1920	1919	25
414	20241211	133100	526953069	1920	1920	1920	1920	0
415	20241211	133000	526953069	1920	1920	1920	1920	0
416	20241211	132900	526953069	1920	1920	1920	1920	0
417	20241211	132800	526953069	1920	1920	1920	1920	0
418	20241211	132700	526953069	1920	1920	1920	1920	0
419	20241211	132600	526953069	1920	1920	1920	1920	0
420	20241211	132500	526953069	1920	1920	1920	1920	0
421	20241211	132400	526953069	1920	1920	1920	1920	10
422	20241211	132300	526933869	1920	1920	1920	1920	0
423	20241211	132200	526933869	1920	1920	1920	1920	20
424	20241211	132100	526895469	1920	1920	1920	1920	9
425	20241211	132000	526878189	1920	1919	1920	1919	63
426	20241211	131900	526757278	1919	1919	1919	1919	0
427	20241211	131800	526757278	1919	1919	1919	1919	0
428	20241211	131700	526757278	1919	1919	1919	1919	1023
429	20241211	131600	524794141	1920	1920	1920	1920	107
430	20241211	131500	524588701	1921	1921	1921	1921	123
431	20241211	131400	524352418	1921	1921	1921	1921	0
432	20241211	131300	524352418	1921	1921	1921	1921	0
433	20241211	131200	524352418	1921	1921	1921	1921	0
434	20241211	131100	524352418	1921	1919	1921	1919	79
435	20241211	131000	524200744	1918	1918	1918	1918	10
436	20241211	130900	524181564	1920	1920	1920	1920	0
437	20241211	130800	524181564	1920	1920	1920	1920	0
438	20241211	130700	524181564	1920	1920	1920	1920	0
439	20241211	130600	524181564	1920	1920	1920	1920	5
440	20241211	130500	524171964	1920	1920	1920	1920	0
441	20241211	130400	524171964	1920	1920	1920	1920	0
442	20241211	130300	524171964	1920	1920	1920	1920	1000
443	20241211	130200	522251964	1920	1920	1920	1920	0
444	20241211	130100	522251964	1920	1920	1920	1920	0
445	20241211	130000	522251964	1920	1920	1920	1920	200
446	20241211	125900	521867964	1920	1920	1920	1920	0
447	20241211	125800	521867964	1920	1920	1920	1920	0
448	20241211	125700	521867964	1920	1920	1920	1920	0
449	20241211	125600	521867964	1920	1918	1920	1918	886
450	20241211	125500	520166908	1920	1918	1920	1918	301
451	20241211	125400	519589521	1918	1916	1918	1915	1690
452	20241211	125300	516350824	1916	1916	1917	1916	54
453	20241211	125200	516247359	1917	1918	1918	1917	560
454	20241211	125100	515173335	1918	1918	1918	1918	0
455	20241211	125000	515173335	1918	1918	1918	1918	0
456	20241211	124900	515173335	1918	1918	1918	1918	7
457	20241211	124800	515159909	1917	1917	1917	1917	504
458	20241211	124700	514193741	1918	1918	1918	1918	0
459	20241211	124600	514193741	1918	1918	1918	1918	2
460	20241211	124500	514189905	1918	1918	1918	1918	0
461	20241211	124400	514189905	1918	1918	1918	1918	0
462	20241211	124300	514189905	1918	1918	1918	1918	110
463	20241211	124200	513978925	1918	1918	1918	1918	101
464	20241211	124100	513785207	1918	1918	1918	1918	43
465	20241211	124000	513702733	1918	1918	1918	1918	164
466	20241211	123900	513388181	1918	1918	1918	1918	2
467	20241211	123800	513384345	1920	1920	1920	1920	102
468	20241211	123700	513188505	1921	1921	1921	1921	293
469	20241211	123600	512625652	1921	1921	1921	1921	43
470	20241211	123500	512543049	1922	1922	1922	1922	23
471	20241211	123400	512498843	1920	1921	1921	1920	91
472	20241211	123300	512324095	1924	1922	1924	1921	96
473	20241211	123200	512139670	1924	1924	1924	1924	0
474	20241211	123100	512139670	1924	1924	1924	1924	11
475	20241211	123000	512118506	1924	1924	1924	1924	0
476	20241211	122900	512118506	1924	1924	1924	1924	20
477	20241211	122800	512080026	1924	1924	1924	1924	726
478	20241211	122700	510683202	1924	1924	1924	1924	105
479	20241211	122600	510481182	1927	1927	1927	1927	0
480	20241211	122500	510481182	1927	1927	1927	1927	2
481	20241211	122400	510477328	1927	1927	1927	1927	25
482	20241211	122300	510429153	1924	1924	1924	1924	400
483	20241211	122200	509659553	1920	1920	1920	1920	0
484	20241211	122100	509659553	1920	1920	1920	1920	0
485	20241211	122000	509659553	1920	1920	1920	1920	0
486	20241211	121900	509659553	1920	1920	1920	1920	0
487	20241211	121800	509659553	1920	1920	1920	1920	0
488	20241211	121700	509659553	1920	1920	1920	1920	320
489	20241211	121600	509045153	1920	1920	1920	1920	530
490	20241211	121500	508027553	1915	1919	1919	1915	289
491	20241211	121400	507473318	1915	1915	1915	1915	188
492	20241211	121300	507113298	1920	1920	1920	1920	5
493	20241211	121200	507103698	1920	1920	1920	1920	0
494	20241211	121100	507103698	1920	1920	1920	1920	0
495	20241211	121000	507103698	1920	1920	1920	1920	377
496	20241211	120900	506379858	1916	1912	1916	1912	3744
497	20241211	120800	499208184	1914	1914	1914	1914	600
498	20241211	120700	498059784	1916	1916	1916	1916	0
499	20241211	120600	498059784	1916	1916	1916	1916	585
500	20241211	120500	496938924	1918	1918	1918	1918	0
501	20241211	120400	496938924	1918	1918	1918	1918	5
502	20241211	120300	496929334	1920	1922	1922	1920	264
503	20241211	120200	496422202	1924	1924	1924	1924	5
504	20241211	120100	496412582	1921	1921	1921	1921	0
505	20241211	120000	496412582	1921	1921	1921	1921	0
506	20241211	115900	496412582	1921	1921	1921	1921	529
507	20241211	115800	495396373	1929	1929	1929	1929	100
508	20241211	115700	495203473	1929	1929	1929	1929	1
509	20241211	115600	495201544	1922	1922	1922	1922	0
510	20241211	115500	495201544	1922	1929	1929	1922	903
511	20241211	115400	493465957	1929	1929	1929	1929	0
512	20241211	115300	493465957	1929	1922	1929	1922	83
513	20241211	115200	493306389	1929	1929	1929	1929	1
514	20241211	115100	493304460	1924	1924	1924	1924	1
515	20241211	115000	493302536	1929	1929	1929	1929	11
516	20241211	114900	493281317	1929	1929	1929	1929	69
517	20241211	114800	493148216	1929	1929	1929	1929	0
518	20241211	114700	493148216	1929	1929	1929	1929	100
519	20241211	114600	492955316	1929	1929	1929	1929	0
520	20241211	114500	492955316	1929	1929	1929	1929	617
521	20241211	114400	491765123	1929	1928	1929	1928	974
522	20241211	114300	489887201	1928	1921	1928	1921	402
523	20241211	114200	489114945	1921	1921	1921	1921	10
524	20241211	114100	489095735	1921	1921	1921	1921	0
525	20241211	114000	489095735	1921	1921	1928	1921	200
526	20241211	113900	488710163	1921	1921	1928	1921	606
527	20241211	113800	487544609	1921	1921	1921	1921	0
528	20241211	113700	487544609	1921	1922	1922	1921	250
529	20241211	113600	487064332	1928	1928	1928	1928	30
530	20241211	113500	487006492	1921	1921	1921	1921	0
531	20241211	113400	487006492	1921	1927	1928	1921	241
532	20241211	113300	486541897	1928	1928	1928	1928	3
533	20241211	113200	486536113	1928	1923	1928	1920	3286
534	20241211	113100	480221239	1923	1920	1923	1920	399
535	20241211	113000	479454064	1920	1918	1920	1918	4842
536	20241211	112900	470159285	1918	1917	1918	1917	222
537	20241211	112800	469733512	1917	1917	1917	1917	2
538	20241211	112700	469729678	1910	1909	1910	1909	159
539	20241211	112600	469426146	1918	1918	1918	1918	1
540	20241211	112500	469424228	1918	1915	1918	1915	644
541	20241211	112400	468189065	1909	1909	1909	1909	8
542	20241211	112300	468173793	1914	1909	1915	1901	3301
543	20241211	112200	461865777	1911	1896	1911	1896	437
544	20241211	112100	461037075	1894	1894	1894	1894	0
545	20241211	112000	461037075	1894	1903	1917	1894	5111
546	20241211	111900	451323836	1900	1912	1912	1900	15000
547	20241211	111800	422778810	1919	1919	1919	1919	0
548	20241211	111700	422778810	1919	1919	1919	1919	297
549	20241211	111600	422208867	1919	1919	1919	1919	0
550	20241211	111500	422208867	1919	1919	1919	1919	141
551	20241211	111400	421938288	1919	1919	1919	1919	40
552	20241211	111300	421861528	1920	1920	1920	1920	1
553	20241211	111200	421859608	1912	1914	1914	1912	1000
554	20241211	111100	419946694	1914	1914	1914	1914	147
555	20241211	111000	419665336	1925	1925	1925	1913	401
556	20241211	110900	418893423	1925	1919	1925	1913	3865
557	20241211	110800	411485740	1923	1923	1923	1923	1
558	20241211	110700	411483817	1920	1923	1923	1920	2023
559	20241211	110600	407598963	1923	1929	1929	1923	2149
560	20241211	110500	403459441	1930	1930	1930	1930	13
561	20241211	110400	403434351	1930	1930	1930	1930	0
562	20241211	110300	403434351	1930	1932	1932	1930	1104
563	20241211	110200	401303063	1933	1933	1933	1933	110
564	20241211	110100	401090433	1936	1936	1936	1936	0
565	20241211	110000	401090433	1936	1936	1936	1936	6
566	20241211	105900	401078817	1934	1932	1934	1932	250
567	20241211	105800	400595357	1931	1931	1931	1931	16
568	20241211	105700	400564461	1932	1933	1933	1932	69
569	20241211	105600	400431147	1933	1934	1934	1933	107
570	20241211	105500	400224264	1935	1935	1935	1935	2
571	20241211	105400	400220394	1936	1939	1939	1936	7
572	20241211	105300	400206836	1940	1940	1940	1940	0
573	20241211	105200	400206836	1940	1940	1940	1940	2025
574	20241211	105100	396278336	1940	1940	1940	1940	8
575	20241211	105000	396262816	1931	1931	1931	1931	37
576	20241211	104900	396191369	1940	1940	1940	1940	101
577	20241211	104800	395995429	1940	1939	1940	1939	1400
578	20241211	104700	393280038	1936	1937	1938	1936	719
579	20241211	104600	391887617	1936	1936	1936	1936	1000
580	20241211	104500	389951617	1936	1937	1937	1936	236
581	20241211	104400	389494521	1939	1939	1939	1939	0
582	20241211	104300	389494521	1939	1939	1939	1939	3500
583	20241211	104200	382708021	1939	1939	1939	1939	0
584	20241211	104100	382708021	1939	1939	1939	1939	440
585	20241211	104000	381854861	1939	1939	1939	1939	12
586	20241211	103900	381831593	1939	1926	1939	1926	4038
587	20241211	103800	374013889	1926	1930	1930	1926	30
588	20241211	103700	373956055	1933	1931	1933	1930	112
589	20241211	103600	373739573	1933	1926	1933	1926	23
590	20241211	103500	373695135	1926	1926	1926	1926	316
591	20241211	103400	373086519	1926	1924	1926	1924	718
592	20241211	103300	371704865	1924	1924	1924	1924	0
593	20241211	103200	371704865	1924	1920	1924	1920	53
594	20241211	103100	371602897	1920	1920	1921	1917	24
595	20241211	103000	371556845	1920	1923	1923	1920	9
596	20241211	102900	371539550	1926	1918	1926	1915	1001
597	20241211	102800	369620875	1918	1920	1920	1918	5531
598	20241211	102700	359008108	1920	1928	1928	1920	15018
599	20241211	102600	330161817	1926	1928	1928	1926	873
600	20241211	102500	328479207	1928	1928	1929	1926	245
601	20241211	102400	328007291	1929	1932	1932	1929	430
602	20241211	102300	327177384	1934	1936	1936	1931	1837
603	20241211	102200	323625486	1937	1938	1938	1937	24
604	20241211	102100	323578975	1939	1939	1940	1938	40
605	20241211	102000	323501415	1939	1940	1940	1939	392
606	20241211	101900	322741321	1940	1940	1940	1940	706
607	20241211	101800	321371681	1939	1934	1939	1934	4210
608	20241211	101700	313221551	1934	1934	1934	1934	1262
609	20241211	101600	310780843	1934	1934	1934	1926	218
610	20241211	101500	310360271	1934	1934	1934	1934	1086
611	20241211	101400	308259947	1933	1928	1933	1928	4138
612	20241211	101300	300275585	1928	1928	1928	1928	16
613	20241211	101200	300244737	1928	1929	1929	1928	36
614	20241211	101100	300175294	1929	1929	1929	1929	14
615	20241211	101000	300148288	1926	1923	1926	1921	3408
616	20241211	100900	293597094	1926	1926	1930	1923	2556
617	20241211	100800	288677339	1933	1930	1933	1930	187
618	20241211	100700	288316414	1930	1933	1933	1930	593
619	20241211	100600	287170746	1933	1933	1933	1933	1
620	20241211	100500	287168813	1933	1932	1933	1926	560
621	20241211	100400	286087101	1932	1932	1932	1926	1003
622	20241211	100300	284155305	1932	1932	1932	1926	166
623	20241211	100200	283835241	1933	1933	1933	1933	1
624	20241211	100100	283833308	1932	1926	1932	1926	1001
625	20241211	100000	281905376	1932	1932	1933	1932	5
626	20241211	095900	281895714	1926	1934	1934	1925	30
627	20241211	095800	281837948	1925	1925	1925	1925	20
628	20241211	095700	281799448	1925	1926	1935	1925	1455
629	20241211	095600	278997241	1935	1935	1935	1935	7
630	20241211	095500	278983696	1935	1935	1935	1935	8
631	20241211	095400	278968216	1926	1926	1926	1926	3
632	20241211	095300	278962438	1926	1936	1936	1926	4
633	20241211	095200	278954715	1926	1926	1926	1926	17
634	20241211	095100	278921973	1936	1936	1936	1936	2633
635	20241211	095000	273824485	1936	1936	1936	1936	2004
636	20241211	094900	269944741	1936	1927	1936	1926	648
637	20241211	094800	268696093	1926	1936	1936	1926	8419
638	20241211	094700	252474966	1927	1937	1937	1926	15674
639	20241211	094600	222246625	1937	1937	1937	1937	1
640	20241211	094500	222244688	1938	1938	1938	1938	302
641	20241211	094400	221659412	1938	1938	1938	1938	22
642	20241211	094300	221616776	1938	1938	1938	1929	30
643	20241211	094200	221558663	1938	1938	1938	1929	60
644	20241211	094100	221442401	1938	1929	1938	1928	2434
645	20241211	094000	216734062	1934	1929	1934	1929	4332
646	20241211	093900	208357614	1934	1934	1934	1934	1035
647	20241211	093800	206355924	1934	1931	1934	1929	64
648	20241211	093700	206232165	1931	1935	1935	1929	2281
649	20241211	093600	201831712	1935	1930	1935	1929	3981
650	20241211	093500	194147399	1936	1934	1936	1930	165
651	20241211	093400	193828511	1933	1935	1935	1933	721
652	20241211	093300	192434306	1934	1933	1934	1933	330
653	20241211	093200	191796168	1934	1934	1937	1930	551
654	20241211	093100	190730620	1934	1929	1936	1929	778
655	20241211	093000	189228720	1929	1929	1937	1929	1092
656	20241211	092900	187120933	1929	1929	1929	1929	113
657	20241211	092800	186902956	1936	1929	1936	1929	274
658	20241211	092700	186373192	1929	1929	1929	1929	97
659	20241211	092600	186186079	1928	1934	1935	1928	2830
660	20241211	092500	180717717	1933	1938	1938	1933	1611
661	20241211	092400	177602120	1940	1940	1941	1940	164
662	20241211	092300	177283958	1940	1940	1940	1939	292
663	20241211	092200	176717481	1940	1942	1942	1940	908
664	20241211	092100	174954519	1943	1939	1943	1933	16620
665	20241211	092000	142698994	1940	1938	1940	1933	7311
666	20241211	091900	128539130	1938	1933	1938	1933	1499
667	20241211	091800	125638139	1932	1931	1932	1928	705
668	20241211	091700	124278019	1933	1935	1936	1933	1159
669	20241211	091600	122035599	1935	1932	1936	1932	293
670	20241211	091500	121469096	1932	1939	1940	1927	7642
671	20241211	091400	106686531	1939	1926	1939	1926	1657
672	20241211	091300	103477255	1934	1934	1934	1926	243
673	20241211	091200	103007453	1935	1926	1939	1926	160
674	20241211	091100	102697341	1925	1936	1936	1925	8819
675	20241211	091000	85696775	1937	1944	1945	1937	6567
676	20241211	090900	72963467	1945	1932	1945	1930	5271
677	20241211	090800	62748850	1930	1906	1933	1905	10178
678	20241211	090700	43244292	1907	1908	1908	1907	318
679	20241211	090600	42637560	1908	1897	1915	1897	2341
680	20241211	090500	38170834	1895	1890	1895	1890	5446
681	20241211	090400	27868882	1874	1891	1895	1874	5652
682	20241211	090300	17180322	1891	1893	1893	1871	1820
683	20241211	090200	13737519	1893	1887	1894	1887	5355
684	20241211	090100	3600828	1869	1852	1890	1852	1721
685	20241211	090000	389717	1847	1847	1847	1847	211