KissMeData/131400/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	202300	652113528	1937	1937	1937	1937	1275
3	20241217	202200	652113528	1937	1937	1937	1937	0
4	20241217	202100	652113528	1937	1937	1937	1937	0
5	20241217	202000	652113528	1937	1937	1937	1937	0
6	20241217	201900	652113528	1937	1937	1937	1937	0
7	20241217	201800	652113528	1937	1937	1937	1937	0
8	20241217	201700	652113528	1937	1937	1937	1937	0
9	20241217	201600	652113528	1937	1937	1937	1937	0
10	20241217	201500	652113528	1937	1937	1937	1937	0
11	20241217	201400	652113528	1937	1937	1937	1937	0
12	20241217	201300	652113528	1937	1937	1937	1937	0
13	20241217	201200	652113528	1937	1937	1937	1937	0
14	20241217	201100	652113528	1937	1937	1937	1937	0
15	20241217	201000	652113528	1937	1937	1937	1937	0
16	20241217	200900	652113528	1937	1937	1937	1937	0
17	20241217	200800	652113528	1937	1937	1937	1937	0
18	20241217	200700	652113528	1937	1937	1937	1937	0
19	20241217	200600	652113528	1937	1937	1937	1937	0
20	20241217	200500	652113528	1937	1937	1937	1937	0
21	20241217	200400	652113528	1937	1937	1937	1937	0
22	20241217	200300	652113528	1937	1937	1937	1937	0
23	20241217	200200	652113528	1937	1937	1937	1937	0
24	20241217	200100	652113528	1937	1937	1937	1937	0
25	20241217	200000	652113528	1937	1937	1937	1937	0
26	20241217	195900	652113528	1937	1937	1937	1937	0
27	20241217	195800	652113528	1937	1937	1937	1937	0
28	20241217	195700	652113528	1937	1937	1937	1937	0
29	20241217	195600	652113528	1937	1937	1937	1937	0
30	20241217	195500	652113528	1937	1937	1937	1937	0
31	20241217	195400	652113528	1937	1937	1937	1937	0
32	20241217	195300	652113528	1937	1937	1937	1937	1275
33	20241217	195200	652113528	1937	1937	1937	1937	0
34	20241217	195100	652113528	1937	1937	1937	1937	0
35	20241217	195000	652113528	1937	1937	1937	1937	0
36	20241217	194900	652113528	1937	1937	1937	1937	0
37	20241217	194800	652113528	1937	1937	1937	1937	0
38	20241217	194700	652113528	1937	1937	1937	1937	0
39	20241217	194600	652113528	1937	1937	1937	1937	0
40	20241217	194500	652113528	1937	1937	1937	1937	0
41	20241217	194400	652113528	1937	1937	1937	1937	0
42	20241217	194300	652113528	1937	1937	1937	1937	0
43	20241217	194200	652113528	1937	1937	1937	1937	0
44	20241217	194100	652113528	1937	1937	1937	1937	0
45	20241217	194000	652113528	1937	1937	1937	1937	0
46	20241217	193900	652113528	1937	1937	1937	1937	0
47	20241217	193800	652113528	1937	1937	1937	1937	0
48	20241217	193700	652113528	1937	1937	1937	1937	0
49	20241217	193600	652113528	1937	1937	1937	1937	0
50	20241217	193500	652113528	1937	1937	1937	1937	0
51	20241217	193400	652113528	1937	1937	1937	1937	0
52	20241217	193300	652113528	1937	1937	1937	1937	0
53	20241217	193200	652113528	1937	1937	1937	1937	0
54	20241217	193100	652113528	1937	1937	1937	1937	0
55	20241217	193000	652113528	1937	1937	1937	1937	0
56	20241217	192900	652113528	1937	1937	1937	1937	0
57	20241217	192800	652113528	1937	1937	1937	1937	0
58	20241217	192700	652113528	1937	1937	1937	1937	0
59	20241217	192600	652113528	1937	1937	1937	1937	0
60	20241217	192500	652113528	1937	1937	1937	1937	0
61	20241217	192400	652113528	1937	1937	1937	1937	0
62	20241217	192300	652113528	1937	1937	1937	1937	1275
63	20241217	192200	652113528	1937	1937	1937	1937	0
64	20241217	192100	652113528	1937	1937	1937	1937	0
65	20241217	192000	652113528	1937	1937	1937	1937	0
66	20241217	191900	652113528	1937	1937	1937	1937	0
67	20241217	191800	652113528	1937	1937	1937	1937	0
68	20241217	191700	652113528	1937	1937	1937	1937	0
69	20241217	191600	652113528	1937	1937	1937	1937	0
70	20241217	191500	652113528	1937	1937	1937	1937	0
71	20241217	191400	652113528	1937	1937	1937	1937	0
72	20241217	191300	652113528	1937	1937	1937	1937	0
73	20241217	191200	652113528	1937	1937	1937	1937	0
74	20241217	191100	652113528	1937	1937	1937	1937	0
75	20241217	191000	652113528	1937	1937	1937	1937	0
76	20241217	190900	652113528	1937	1937	1937	1937	0
77	20241217	190800	652113528	1937	1937	1937	1937	0
78	20241217	190700	652113528	1937	1937	1937	1937	0
79	20241217	190600	652113528	1937	1937	1937	1937	0
80	20241217	190500	652113528	1937	1937	1937	1937	0
81	20241217	190400	652113528	1937	1937	1937	1937	0
82	20241217	190300	652113528	1937	1937	1937	1937	0
83	20241217	190200	652113528	1937	1937	1937	1937	0
84	20241217	190100	652113528	1937	1937	1937	1937	0
85	20241217	190000	652113528	1937	1937	1937	1937	0
86	20241217	185900	652113528	1937	1937	1937	1937	0
87	20241217	185800	652113528	1937	1937	1937	1937	0
88	20241217	185700	652113528	1937	1937	1937	1937	0
89	20241217	185600	652113528	1937	1937	1937	1937	0
90	20241217	185500	652113528	1937	1937	1937	1937	0
91	20241217	185400	652113528	1937	1937	1937	1937	0
92	20241217	185300	652113528	1937	1937	1937	1937	1275
93	20241217	185200	652113528	1937	1937	1937	1937	0
94	20241217	185100	652113528	1937	1937	1937	1937	0
95	20241217	185000	652113528	1937	1937	1937	1937	0
96	20241217	184900	652113528	1937	1937	1937	1937	0
97	20241217	184800	652113528	1937	1937	1937	1937	0
98	20241217	184700	652113528	1937	1937	1937	1937	0
99	20241217	184600	652113528	1937	1937	1937	1937	0
100	20241217	184500	652113528	1937	1937	1937	1937	0
101	20241217	184400	652113528	1937	1937	1937	1937	0
102	20241217	184300	652113528	1937	1937	1937	1937	0
103	20241217	184200	652113528	1937	1937	1937	1937	0
104	20241217	184100	652113528	1937	1937	1937	1937	0
105	20241217	184000	652113528	1937	1937	1937	1937	0
106	20241217	183900	652113528	1937	1937	1937	1937	0
107	20241217	183800	652113528	1937	1937	1937	1937	0
108	20241217	183700	652113528	1937	1937	1937	1937	0
109	20241217	183600	652113528	1937	1937	1937	1937	0
110	20241217	183500	652113528	1937	1937	1937	1937	0
111	20241217	183400	652113528	1937	1937	1937	1937	0
112	20241217	183300	652113528	1937	1937	1937	1937	0
113	20241217	183200	652113528	1937	1937	1937	1937	0
114	20241217	183100	652113528	1937	1937	1937	1937	0
115	20241217	183000	652113528	1937	1937	1937	1937	0
116	20241217	182900	652113528	1937	1937	1937	1937	0
117	20241217	182800	652113528	1937	1937	1937	1937	0
118	20241217	182700	652113528	1937	1937	1937	1937	0
119	20241217	182600	652113528	1937	1937	1937	1937	0
120	20241217	182500	652113528	1937	1937	1937	1937	0
121	20241217	182400	652113528	1937	1937	1937	1937	0
122	20241217	182300	652113528	1937	1937	1937	1937	1275
123	20241217	182200	652113528	1937	1937	1937	1937	0
124	20241217	182100	652113528	1937	1937	1937	1937	0
125	20241217	182000	652113528	1937	1937	1937	1937	0
126	20241217	181900	652113528	1937	1937	1937	1937	0
127	20241217	181800	652113528	1937	1937	1937	1937	0
128	20241217	181700	652113528	1937	1937	1937	1937	0
129	20241217	181600	652113528	1937	1937	1937	1937	0
130	20241217	181500	652113528	1937	1937	1937	1937	0
131	20241217	181400	652113528	1937	1937	1937	1937	0
132	20241217	181300	652113528	1937	1937	1937	1937	0
133	20241217	181200	652113528	1937	1937	1937	1937	0
134	20241217	181100	652113528	1937	1937	1937	1937	0
135	20241217	181000	652113528	1937	1937	1937	1937	0
136	20241217	180900	652113528	1937	1937	1937	1937	0
137	20241217	180800	652113528	1937	1937	1937	1937	0
138	20241217	180700	652113528	1937	1937	1937	1937	0
139	20241217	180600	652113528	1937	1937	1937	1937	0
140	20241217	180500	652113528	1937	1937	1937	1937	0
141	20241217	180400	652113528	1937	1937	1937	1937	0
142	20241217	180300	652113528	1937	1937	1937	1937	0
143	20241217	180200	652113528	1937	1937	1937	1937	0
144	20241217	180100	652113528	1937	1937	1937	1937	0
145	20241217	180000	652113528	1937	1937	1937	1937	0
146	20241217	175900	652113528	1937	1937	1937	1937	0
147	20241217	175800	652113528	1937	1937	1937	1937	0
148	20241217	175700	652113528	1937	1937	1937	1937	0
149	20241217	175600	652113528	1937	1937	1937	1937	0
150	20241217	175500	652113528	1937	1937	1937	1937	0
151	20241217	175400	652113528	1937	1937	1937	1937	0
152	20241217	175300	652113528	1937	1937	1937	1937	1275
153	20241217	175200	652113528	1937	1937	1937	1937	0
154	20241217	175100	652113528	1937	1937	1937	1937	0
155	20241217	175000	652113528	1937	1937	1937	1937	0
156	20241217	174900	652113528	1937	1937	1937	1937	0
157	20241217	174800	652113528	1937	1937	1937	1937	0
158	20241217	174700	652113528	1937	1937	1937	1937	0
159	20241217	174600	652113528	1937	1937	1937	1937	0
160	20241217	174500	652113528	1937	1937	1937	1937	0
161	20241217	174400	652113528	1937	1937	1937	1937	0
162	20241217	174300	652113528	1937	1937	1937	1937	0
163	20241217	174200	652113528	1937	1937	1937	1937	0
164	20241217	174100	652113528	1937	1937	1937	1937	0
165	20241217	174000	652113528	1937	1937	1937	1937	0
166	20241217	173900	652113528	1937	1937	1937	1937	0
167	20241217	173800	652113528	1937	1937	1937	1937	0
168	20241217	173700	652113528	1937	1937	1937	1937	0
169	20241217	173600	652113528	1937	1937	1937	1937	0
170	20241217	173500	652113528	1937	1937	1937	1937	0
171	20241217	173400	652113528	1937	1937	1937	1937	0
172	20241217	173300	652113528	1937	1937	1937	1937	0
173	20241217	173200	652113528	1937	1937	1937	1937	0
174	20241217	173100	652113528	1937	1937	1937	1937	0
175	20241217	173000	652113528	1937	1937	1937	1937	0
176	20241217	172900	652113528	1937	1937	1937	1937	0
177	20241217	172800	652113528	1937	1937	1937	1937	0
178	20241217	172700	652113528	1937	1937	1937	1937	0
179	20241217	172600	652113528	1937	1937	1937	1937	0
180	20241217	172500	652113528	1937	1937	1937	1937	0
181	20241217	172400	652113528	1937	1937	1937	1937	0
182	20241217	172300	652113528	1937	1937	1937	1937	1275
183	20241217	172200	652113528	1937	1937	1937	1937	0
184	20241217	172100	652113528	1937	1937	1937	1937	0
185	20241217	172000	652113528	1937	1937	1937	1937	0
186	20241217	171900	652113528	1937	1937	1937	1937	0
187	20241217	171800	652113528	1937	1937	1937	1937	0
188	20241217	171700	652113528	1937	1937	1937	1937	0
189	20241217	171600	652113528	1937	1937	1937	1937	0
190	20241217	171500	652113528	1937	1937	1937	1937	0
191	20241217	171400	652113528	1937	1937	1937	1937	0
192	20241217	171300	652113528	1937	1937	1937	1937	0
193	20241217	171200	652113528	1937	1937	1937	1937	0
194	20241217	171100	652113528	1937	1937	1937	1937	0
195	20241217	171000	652113528	1937	1937	1937	1937	0
196	20241217	170900	652113528	1937	1937	1937	1937	0
197	20241217	170800	652113528	1937	1937	1937	1937	0
198	20241217	170700	652113528	1937	1937	1937	1937	0
199	20241217	170600	652113528	1937	1937	1937	1937	0
200	20241217	170500	652113528	1937	1937	1937	1937	0
201	20241217	170400	652113528	1937	1937	1937	1937	0
202	20241217	170300	652113528	1937	1937	1937	1937	0
203	20241217	170200	652113528	1937	1937	1937	1937	0
204	20241217	170100	652113528	1937	1937	1937	1937	0
205	20241217	170000	652113528	1937	1937	1937	1937	0
206	20241217	165900	652113528	1937	1937	1937	1937	0
207	20241217	165800	652113528	1937	1937	1937	1937	0
208	20241217	165700	652113528	1937	1937	1937	1937	0
209	20241217	165600	652113528	1937	1937	1937	1937	0
210	20241217	165500	652113528	1937	1937	1937	1937	0
211	20241217	165400	652113528	1937	1937	1937	1937	0
212	20241217	165300	652113528	1937	1937	1937	1937	1275
213	20241217	165200	652113528	1937	1937	1937	1937	0
214	20241217	165100	652113528	1937	1937	1937	1937	0
215	20241217	165000	652113528	1937	1937	1937	1937	0
216	20241217	164900	652113528	1937	1937	1937	1937	0
217	20241217	164800	652113528	1937	1937	1937	1937	0
218	20241217	164700	652113528	1937	1937	1937	1937	0
219	20241217	164600	652113528	1937	1937	1937	1937	0
220	20241217	164500	652113528	1937	1937	1937	1937	0
221	20241217	164400	652113528	1937	1937	1937	1937	0
222	20241217	164300	652113528	1937	1937	1937	1937	0
223	20241217	164200	652113528	1937	1937	1937	1937	0
224	20241217	164100	652113528	1937	1937	1937	1937	0
225	20241217	164000	652113528	1937	1937	1937	1937	0
226	20241217	163900	652113528	1937	1937	1937	1937	0
227	20241217	163800	652113528	1937	1937	1937	1937	0
228	20241217	163700	652113528	1937	1937	1937	1937	0
229	20241217	163600	652113528	1937	1937	1937	1937	0
230	20241217	163500	652113528	1937	1937	1937	1937	0
231	20241217	163400	652113528	1937	1937	1937	1937	0
232	20241217	163300	652113528	1937	1937	1937	1937	0
233	20241217	163200	652113528	1937	1937	1937	1937	0
234	20241217	163100	652113528	1937	1937	1937	1937	0
235	20241217	163000	652113528	1937	1937	1937	1937	0
236	20241217	162900	652113528	1937	1937	1937	1937	0
237	20241217	162800	652113528	1937	1937	1937	1937	0
238	20241217	162700	652113528	1937	1937	1937	1937	0
239	20241217	162600	652113528	1937	1937	1937	1937	0
240	20241217	162500	652113528	1937	1937	1937	1937	0
241	20241217	162400	652113528	1937	1937	1937	1937	0
242	20241217	162300	652113528	1937	1937	1937	1937	1275
243	20241217	162200	652113528	1937	1937	1937	1937	0
244	20241217	162100	652113528	1937	1937	1937	1937	0
245	20241217	162000	652113528	1937	1937	1937	1937	0
246	20241217	161900	652113528	1937	1937	1937	1937	0
247	20241217	161800	652113528	1937	1937	1937	1937	0
248	20241217	161700	652113528	1937	1937	1937	1937	0
249	20241217	161600	652113528	1937	1937	1937	1937	0
250	20241217	161500	652113528	1937	1937	1937	1937	0
251	20241217	161400	652113528	1937	1937	1937	1937	0
252	20241217	161300	652113528	1937	1937	1937	1937	0
253	20241217	161200	652113528	1937	1937	1937	1937	0
254	20241217	161100	652113528	1937	1937	1937	1937	0
255	20241217	161000	652113528	1937	1937	1937	1937	0
256	20241217	160900	652113528	1937	1937	1937	1937	0
257	20241217	160800	652113528	1937	1937	1937	1937	0
258	20241217	160700	652113528	1937	1937	1937	1937	0
259	20241217	160600	652113528	1937	1937	1937	1937	0
260	20241217	160500	652113528	1937	1937	1937	1937	0
261	20241217	160400	652113528	1937	1937	1937	1937	0
262	20241217	160300	652113528	1937	1937	1937	1937	0
263	20241217	160200	652113528	1937	1937	1937	1937	0
264	20241217	160100	652113528	1937	1937	1937	1937	0
265	20241217	160000	652113528	1937	1937	1937	1937	0
266	20241217	155900	652113528	1937	1937	1937	1937	0
267	20241217	155800	652113528	1937	1937	1937	1937	0
268	20241217	155700	652113528	1937	1937	1937	1937	0
269	20241217	155600	652113528	1937	1937	1937	1937	0
270	20241217	155500	652113528	1937	1937	1937	1937	0
271	20241217	155400	652113528	1937	1937	1937	1937	0
272	20241217	155300	652113528	1937	1937	1937	1937	1275
273	20241217	155200	652113528	1937	1937	1937	1937	0
274	20241217	155100	652113528	1937	1937	1937	1937	0
275	20241217	155000	652113528	1937	1937	1937	1937	0
276	20241217	154900	652113528	1937	1937	1937	1937	0
277	20241217	154800	652113528	1937	1937	1937	1937	0
278	20241217	154700	652113528	1937	1937	1937	1937	0
279	20241217	154600	652113528	1937	1937	1937	1937	0
280	20241217	154500	652113528	1937	1937	1937	1937	0
281	20241217	154400	652113528	1937	1937	1937	1937	0
282	20241217	154300	652113528	1937	1937	1937	1937	0
283	20241217	154200	652113528	1937	1937	1937	1937	0
284	20241217	154100	652113528	1937	1937	1937	1937	0
285	20241217	154000	652113528	1937	1937	1937	1937	0
286	20241217	153900	652113528	1937	1937	1937	1937	0
287	20241217	153800	652113528	1937	1937	1937	1937	0
288	20241217	153700	652113528	1937	1937	1937	1937	0
289	20241217	153600	652113528	1937	1937	1937	1937	0
290	20241217	153500	652113528	1937	1937	1937	1937	0
291	20241217	153400	652113528	1937	1937	1937	1937	0
292	20241217	153300	652113528	1937	1937	1937	1937	0
293	20241217	153200	652113528	1937	1937	1937	1937	0
294	20241217	153100	652113528	1937	1937	1937	1937	0
295	20241217	153000	652113528	1937	1937	1937	1937	1275
296	20241217	152900	649643853	1937	1937	1937	1937	0
297	20241217	152800	649643853	1937	1937	1937	1937	0
298	20241217	152700	649643853	1937	1937	1937	1937	0
299	20241217	152600	649643853	1937	1937	1937	1937	0
300	20241217	152500	649643853	1937	1937	1937	1937	0
301	20241217	152400	649643853	1937	1937	1937	1937	0
302	20241217	152300	649643853	1937	1937	1937	1937	0
303	20241217	152200	649643853	1937	1937	1937	1937	0
304	20241217	152100	649643853	1937	1937	1937	1937	0
305	20241217	152000	649643853	1937	1937	1937	1937	0
306	20241217	151900	649643853	1937	1937	1937	1937	376
307	20241217	151800	648915541	1937	1938	1938	1937	908
308	20241217	151700	647156727	1938	1938	1938	1938	877
309	20241217	151600	645457101	1938	1938	1938	1938	28
310	20241217	151500	645402837	1938	1937	1938	1937	1281
311	20241217	151400	642921339	1938	1939	1939	1938	1242
312	20241217	151300	640514143	1939	1939	1939	1939	589
313	20241217	151200	639372072	1939	1939	1939	1939	1
314	20241217	151100	639370133	1938	1938	1938	1938	0
315	20241217	151000	639370133	1938	1938	1938	1938	428
316	20241217	150900	638540669	1938	1938	1938	1938	100
317	20241217	150800	638346869	1938	1939	1939	1937	1800
318	20241217	150700	634858232	1940	1940	1940	1940	4
319	20241217	150600	634850472	1940	1940	1940	1940	1
320	20241217	150500	634848532	1940	1940	1940	1940	26
321	20241217	150400	634798092	1940	1940	1940	1940	1
322	20241217	150300	634796152	1940	1940	1940	1940	310
323	20241217	150200	634194752	1940	1940	1940	1940	13
324	20241217	150100	634169532	1939	1940	1940	1939	912
325	20241217	150000	632401155	1940	1940	1940	1940	1330
326	20241217	145900	629820955	1940	1940	1940	1940	0
327	20241217	145800	629820955	1940	1940	1940	1940	50
328	20241217	145700	629723955	1940	1940	1940	1940	20
329	20241217	145600	629685155	1943	1943	1943	1943	10
330	20241217	145500	629665725	1943	1943	1943	1943	0
331	20241217	145400	629665725	1943	1941	1943	1941	201
332	20241217	145300	629275184	1941	1941	1941	1941	426
333	20241217	145200	628448318	1941	1941	1941	1941	7
334	20241217	145100	628434731	1941	1941	1941	1941	326
335	20241217	145000	627801965	1940	1940	1940	1940	0
336	20241217	144900	627801965	1940	1941	1941	1940	933
337	20241217	144800	625991765	1941	1941	1941	1940	1139
338	20241217	144700	623781885	1940	1942	1942	1940	2619
339	20241217	144600	618699425	1940	1941	1941	1940	2586
340	20241217	144500	613680873	1943	1943	1943	1942	1356
341	20241217	144400	611047469	1944	1945	1945	1944	54
342	20241217	144300	610942455	1945	1945	1945	1945	25
343	20241217	144200	610893830	1945	1945	1945	1945	55
344	20241217	144100	610786855	1945	1947	1947	1945	8379
345	20241217	144000	594479158	1948	1948	1948	1948	1639
346	20241217	143900	591286386	1949	1949	1949	1949	455
347	20241217	143800	590399591	1950	1950	1950	1950	0
348	20241217	143700	590399591	1950	1950	1950	1950	0
349	20241217	143600	590399591	1950	1950	1950	1950	463
350	20241217	143500	589496741	1950	1950	1950	1950	0
351	20241217	143400	589496741	1950	1950	1950	1950	1
352	20241217	143300	589494791	1949	1949	1949	1949	0
353	20241217	143200	589494791	1949	1950	1950	1949	485
354	20241217	143100	588549334	1953	1953	1953	1953	1
355	20241217	143000	588547381	1950	1950	1950	1950	1
356	20241217	142900	588545431	1952	1952	1952	1952	0
357	20241217	142800	588545431	1952	1952	1952	1952	2
358	20241217	142700	588541527	1952	1952	1952	1952	0
359	20241217	142600	588541527	1952	1952	1952	1952	0
360	20241217	142500	588541527	1952	1949	1952	1948	267
361	20241217	142400	588021387	1955	1955	1955	1955	0
362	20241217	142300	588021387	1955	1955	1955	1955	233
363	20241217	142200	587565872	1949	1948	1949	1948	14
364	20241217	142100	587538599	1948	1955	1955	1948	75
365	20241217	142000	587392372	1955	1949	1955	1949	178
366	20241217	141900	587045264	1955	1955	1955	1955	9
367	20241217	141800	587027669	1955	1955	1955	1955	1020
368	20241217	141700	585033569	1951	1951	1951	1951	2
369	20241217	141600	585029667	1950	1950	1950	1950	0
370	20241217	141500	585029667	1950	1950	1950	1950	0
371	20241217	141400	585029667	1950	1950	1950	1950	845
372	20241217	141300	583381917	1950	1950	1950	1950	0
373	20241217	141200	583381917	1950	1950	1950	1950	0
374	20241217	141100	583381917	1950	1950	1950	1950	0
375	20241217	141000	583381917	1950	1950	1950	1950	1
376	20241217	140900	583379967	1950	1949	1950	1949	1276
377	20241217	140800	580893042	1950	1950	1950	1950	0
378	20241217	140700	580893042	1950	1949	1950	1949	658
379	20241217	140600	579610599	1957	1957	1957	1957	0
380	20241217	140500	579610599	1957	1957	1957	1957	0
381	20241217	140400	579610599	1957	1957	1957	1957	1802
382	20241217	140300	576084085	1957	1957	1957	1957	0
383	20241217	140200	576084085	1957	1957	1957	1957	402
384	20241217	140100	575297371	1950	1949	1950	1948	207
385	20241217	140000	574893734	1948	1948	1948	1948	2
386	20241217	135900	574889838	1948	1948	1948	1948	97
387	20241217	135800	574700882	1948	1948	1948	1948	0
388	20241217	135700	574700882	1948	1948	1948	1948	130
389	20241217	135600	574447642	1948	1948	1948	1948	0
390	20241217	135500	574447642	1948	1948	1948	1948	0
391	20241217	135400	574447642	1948	1948	1948	1948	22
392	20241217	135300	574404786	1955	1955	1955	1955	0
393	20241217	135200	574404786	1955	1955	1955	1955	2130
394	20241217	135100	570240636	1958	1958	1958	1958	1000
395	20241217	135000	568282636	1958	1955	1958	1955	851
396	20241217	134900	566616915	1955	1955	1955	1955	147
397	20241217	134800	566329530	1955	1947	1955	1947	3030
398	20241217	134700	560413904	1954	1954	1954	1954	30
399	20241217	134600	560355284	1954	1952	1954	1952	11823
400	20241217	134500	537272465	1952	1952	1952	1952	1
401	20241217	134400	537270513	1952	1952	1952	1952	8
402	20241217	134300	537254897	1952	1952	1952	1952	0
403	20241217	134200	537254897	1952	1952	1952	1952	4
404	20241217	134100	537247089	1944	1944	1944	1944	0
405	20241217	134000	537247089	1944	1944	1952	1944	36832
406	20241217	133900	465460319	1943	1942	1943	1942	1849
407	20241217	133800	461869051	1942	1942	1942	1942	0
408	20241217	133700	461869051	1942	1942	1942	1942	0
409	20241217	133600	461869051	1942	1941	1942	1941	898
410	20241217	133500	460125763	1941	1941	1941	1941	1
411	20241217	133400	460123822	1939	1939	1939	1939	0
412	20241217	133300	460123822	1939	1939	1939	1939	0
413	20241217	133200	460123822	1939	1939	1939	1939	0
414	20241217	133100	460123822	1939	1939	1939	1939	306
415	20241217	133000	459530488	1942	1942	1942	1942	0
416	20241217	132900	459530488	1942	1942	1942	1942	0
417	20241217	132800	459530488	1942	1942	1942	1942	0
418	20241217	132700	459530488	1942	1942	1942	1942	1
419	20241217	132600	459528546	1940	1941	1941	1940	259
420	20241217	132500	459026085	1942	1942	1942	1942	0
421	20241217	132400	459026085	1942	1942	1942	1942	1
422	20241217	132300	459024143	1941	1941	1941	1941	3
423	20241217	132200	459018320	1941	1941	1941	1941	0
424	20241217	132100	459018320	1941	1941	1941	1941	1
425	20241217	132000	459016379	1941	1941	1941	1941	0
426	20241217	131900	459016379	1941	1941	1941	1941	0
427	20241217	131800	459016379	1941	1941	1941	1941	0
428	20241217	131700	459016379	1941	1940	1941	1940	1601
429	20241217	131600	455909942	1940	1940	1940	1940	0
430	20241217	131500	455909942	1940	1940	1940	1940	299
431	20241217	131400	455329882	1940	1940	1940	1940	5
432	20241217	131300	455320182	1941	1941	1941	1941	0
433	20241217	131200	455320182	1941	1941	1941	1941	3
434	20241217	131100	455314359	1937	1937	1937	1937	0
435	20241217	131000	455314359	1937	1937	1937	1937	846
436	20241217	130900	453675657	1937	1936	1937	1936	674
437	20241217	130800	452370419	1936	1937	1937	1936	727
438	20241217	130700	450962809	1937	1937	1937	1937	0
439	20241217	130600	450962809	1937	1937	1937	1937	20
440	20241217	130500	450924069	1937	1937	1937	1937	273
441	20241217	130400	450395268	1937	1938	1938	1937	3935
442	20241217	130300	442770737	1938	1938	1938	1938	0
443	20241217	130200	442770737	1938	1938	1938	1938	69
444	20241217	130100	442637015	1939	1939	1939	1939	3
445	20241217	130000	442631198	1939	1939	1939	1939	3
446	20241217	125900	442625381	1938	1938	1938	1938	811
447	20241217	125800	441053663	1939	1939	1939	1939	340
448	20241217	125700	440394403	1939	1939	1939	1939	142
449	20241217	125600	440119065	1938	1938	1938	1938	0
450	20241217	125500	440119065	1938	1938	1938	1938	54
451	20241217	125400	440014413	1937	1937	1937	1937	0
452	20241217	125300	440014413	1937	1937	1937	1937	0
453	20241217	125200	440014413	1937	1937	1937	1937	5
454	20241217	125100	440004728	1937	1937	1937	1937	92
455	20241217	125000	439826524	1937	1937	1937	1937	129
456	20241217	124900	439576651	1937	1937	1937	1937	1
457	20241217	124800	439574714	1937	1935	1937	1935	1065
458	20241217	124700	437513715	1935	1935	1935	1935	169
459	20241217	124600	437186700	1924	1940	1940	1924	6900
460	20241217	124500	423887335	1939	1943	1943	1930	8014
461	20241217	124400	408404912	1935	1936	1936	1935	20000
462	20241217	124300	369704016	1942	1942	1942	1936	10025
463	20241217	124200	350263228	1943	1943	1943	1943	374
464	20241217	124100	349536546	1943	1944	1944	1943	450
465	20241217	124000	348662168	1945	1944	1945	1944	370
466	20241217	123900	347942886	1945	1945	1945	1945	1
467	20241217	123800	347940941	1945	1945	1945	1945	31
468	20241217	123700	347880646	1944	1944	1944	1944	200
469	20241217	123600	347491846	1944	1944	1944	1944	196
470	20241217	123500	347110822	1944	1944	1944	1944	41
471	20241217	123400	347031118	1944	1944	1944	1944	0
472	20241217	123300	347031118	1944	1944	1944	1944	67
473	20241217	123200	346900870	1944	1944	1944	1944	0
474	20241217	123100	346900870	1944	1944	1944	1944	4
475	20241217	123000	346893094	1944	1944	1944	1944	0
476	20241217	122900	346893094	1944	1944	1944	1944	285
477	20241217	122800	346339054	1945	1945	1945	1945	1
478	20241217	122700	346337109	1944	1944	1944	1944	29
479	20241217	122600	346280733	1944	1944	1944	1944	2
480	20241217	122500	346276845	1944	1947	1947	1944	14
481	20241217	122400	346249622	1947	1947	1947	1947	0
482	20241217	122300	346249622	1947	1947	1947	1947	11
483	20241217	122200	346228205	1947	1947	1947	1947	21
484	20241217	122100	346187318	1947	1947	1947	1947	1
485	20241217	122000	346185371	1947	1947	1947	1947	1
486	20241217	121900	346183424	1943	1943	1943	1943	0
487	20241217	121800	346183424	1943	1943	1943	1943	0
488	20241217	121700	346183424	1943	1941	1943	1941	733
489	20241217	121600	344760071	1941	1941	1941	1941	0
490	20241217	121500	344760071	1941	1940	1941	1940	235
491	20241217	121400	344304161	1940	1940	1940	1940	30
492	20241217	121300	344245961	1940	1940	1940	1940	30
493	20241217	121200	344187761	1942	1942	1942	1942	0
494	20241217	121100	344187761	1942	1942	1942	1940	6234
495	20241217	121000	332086740	1940	1941	1942	1939	3466
496	20241217	120900	325363415	1940	1940	1940	1940	71
497	20241217	120800	325225675	1940	1940	1941	1940	150
498	20241217	120700	324934645	1940	1940	1940	1940	57
499	20241217	120600	324824065	1940	1940	1940	1940	31
500	20241217	120500	324763925	1940	1940	1940	1939	1081
501	20241217	120400	322667858	1942	1942	1942	1942	0
502	20241217	120300	322667858	1942	1942	1942	1940	2655
503	20241217	120200	317517152	1941	1941	1941	1941	526
504	20241217	120100	316496186	1942	1942	1942	1942	10
505	20241217	120000	316476766	1941	1941	1941	1941	74
506	20241217	115900	316333132	1941	1941	1941	1941	0
507	20241217	115800	316333132	1941	1941	1941	1941	72
508	20241217	115700	316193380	1941	1941	1941	1941	1
509	20241217	115600	316191439	1941	1941	1941	1940	105
510	20241217	115500	315987734	1941	1941	1941	1941	10
511	20241217	115400	315968324	1941	1942	1942	1941	3
512	20241217	115300	315962500	1942	1942	1942	1942	1
513	20241217	115200	315960558	1940	1941	1941	1940	1092
514	20241217	115100	313841958	1942	1942	1942	1942	112
515	20241217	115000	313624454	1943	1943	1943	1943	0
516	20241217	114900	313624454	1943	1943	1943	1943	30
517	20241217	114800	313566164	1943	1943	1943	1943	0
518	20241217	114700	313566164	1943	1943	1943	1943	0
519	20241217	114600	313566164	1943	1943	1943	1943	0
520	20241217	114500	313566164	1943	1943	1943	1943	0
521	20241217	114400	313566164	1943	1942	1943	1942	466
522	20241217	114300	312660744	1942	1942	1942	1942	3
523	20241217	114200	312654918	1942	1942	1942	1941	5204
524	20241217	114100	302553950	1941	1941	1941	1941	0
525	20241217	114000	302553950	1941	1941	1941	1941	10
526	20241217	113900	302534540	1941	1942	1942	1941	1586
527	20241217	113800	299456109	1942	1942	1942	1942	106
528	20241217	113700	299250257	1942	1942	1942	1942	100
529	20241217	113600	299056057	1943	1943	1943	1943	1
530	20241217	113500	299054114	1942	1942	1942	1942	1742
531	20241217	113400	295671150	1942	1942	1942	1942	112
532	20241217	113300	295453646	1942	1942	1942	1942	0
533	20241217	113200	295453646	1942	1942	1942	1942	323
534	20241217	113100	294826380	1943	1943	1943	1943	0
535	20241217	113000	294826380	1943	1943	1943	1943	55
536	20241217	112900	294719515	1943	1943	1943	1943	47
537	20241217	112800	294628194	1943	1943	1943	1943	201
538	20241217	112700	294237651	1943	1944	1944	1943	900
539	20241217	112600	292488911	1943	1943	1943	1943	1
540	20241217	112500	292486968	1943	1943	1943	1943	1
541	20241217	112400	292485025	1942	1942	1942	1942	0
542	20241217	112300	292485025	1942	1942	1942	1942	0
543	20241217	112200	292485025	1942	1942	1942	1942	119
544	20241217	112100	292253927	1947	1947	1947	1947	100
545	20241217	112000	292059227	1948	1948	1948	1948	0
546	20241217	111900	292059227	1948	1942	1948	1942	244
547	20241217	111800	291585373	1943	1943	1943	1943	894
548	20241217	111700	289848331	1943	1943	1943	1943	1
549	20241217	111600	289846388	1942	1942	1942	1942	0
550	20241217	111500	289846388	1942	1943	1943	1942	51
551	20241217	111400	289747345	1940	1940	1940	1940	0
552	20241217	111300	289747345	1940	1940	1940	1940	674
553	20241217	111200	288439785	1940	1939	1940	1939	420
554	20241217	111100	287625158	1938	1940	1940	1938	9083
555	20241217	111000	270005316	1940	1945	1945	1940	1881
556	20241217	110900	266354406	1945	1945	1945	1945	15
557	20241217	110800	266325231	1945	1945	1945	1945	50
558	20241217	110700	266227981	1945	1945	1945	1945	3
559	20241217	110600	266222146	1940	1947	1947	1940	20001
560	20241217	110500	227386158	1947	1947	1948	1947	136
561	20241217	110400	227121362	1949	1949	1949	1949	0
562	20241217	110300	227121362	1949	1949	1949	1949	0
563	20241217	110200	227121362	1949	1949	1949	1949	0
564	20241217	110100	227121362	1949	1950	1950	1949	783
565	20241217	110000	225594563	1951	1952	1952	1950	87
566	20241217	105900	225424813	1950	1950	1950	1950	253
567	20241217	105800	224931463	1950	1950	1950	1950	4
568	20241217	105700	224923663	1950	1950	1950	1950	10
569	20241217	105600	224904163	1950	1953	1953	1950	83
570	20241217	105500	224742163	1954	1954	1954	1954	0
571	20241217	105400	224742163	1954	1950	1954	1950	41
572	20241217	105300	224662209	1950	1950	1950	1950	0
573	20241217	105200	224662209	1950	1953	1953	1950	23
574	20241217	105100	224617353	1954	1954	1954	1954	7
575	20241217	105000	224603675	1944	1945	1954	1944	2334
576	20241217	104900	220063767	1945	1945	1945	1945	500
577	20241217	104800	219091267	1945	1945	1945	1945	37
578	20241217	104700	219019302	1945	1949	1949	1945	10000
579	20241217	104600	199541747	1949	1949	1949	1949	0
580	20241217	104500	199541747	1949	1949	1949	1949	221
581	20241217	104400	199111018	1949	1950	1950	1949	201
582	20241217	104300	198719268	1950	1950	1950	1950	1774
583	20241217	104200	195259968	1952	1952	1952	1952	66
584	20241217	104100	195131136	1956	1956	1956	1956	9
585	20241217	104000	195113532	1952	1952	1952	1952	0
586	20241217	103900	195113532	1952	1952	1952	1952	309
587	20241217	103800	194510364	1952	1952	1952	1952	0
588	20241217	103700	194510364	1952	1952	1952	1952	0
589	20241217	103600	194510364	1952	1952	1952	1952	100
590	20241217	103500	194315164	1952	1952	1952	1952	0
591	20241217	103400	194315164	1952	1952	1952	1952	3
592	20241217	103300	194309308	1952	1952	1952	1952	100
593	20241217	103200	194114108	1952	1952	1952	1952	0
594	20241217	103100	194114108	1952	1952	1952	1952	118
595	20241217	103000	193883772	1952	1952	1952	1952	99
596	20241217	102900	193690524	1952	1950	1952	1950	41
597	20241217	102800	193610552	1950	1950	1950	1950	0
598	20241217	102700	193610552	1950	1950	1950	1950	512
599	20241217	102600	192612152	1949	1949	1949	1949	4
600	20241217	102500	192604356	1949	1949	1950	1949	102
601	20241217	102400	192405511	1949	1950	1950	1949	153
602	20241217	102300	192107211	1950	1950	1950	1950	16
603	20241217	102200	192076011	1950	1948	1950	1948	90
604	20241217	102100	191900681	1948	1950	1950	1948	4
605	20241217	102000	191892885	1947	1947	1947	1947	0
606	20241217	101900	191892885	1947	1951	1951	1947	1002
607	20241217	101800	189941978	1947	1947	1947	1947	0
608	20241217	101700	189941978	1947	1947	1947	1947	1
609	20241217	101600	189940031	1947	1947	1947	1947	564
610	20241217	101500	188841923	1947	1948	1948	1947	236
611	20241217	101400	188382429	1950	1950	1950	1950	20
612	20241217	101300	188343429	1950	1950	1950	1950	53
613	20241217	101200	188240079	1950	1950	1950	1950	0
614	20241217	101100	188240079	1950	1948	1950	1948	867
615	20241217	101000	186551083	1949	1958	1958	1949	355
616	20241217	100900	185858020	1958	1958	1958	1958	21
617	20241217	100800	185816902	1958	1949	1958	1949	7
618	20241217	100700	185803214	1950	1958	1958	1950	7
619	20241217	100600	185789546	1958	1958	1958	1958	1
620	20241217	100500	185787588	1947	1958	1958	1947	54
621	20241217	100400	185681867	1958	1946	1958	1946	2898
622	20241217	100300	180042323	1946	1946	1946	1946	204
623	20241217	100200	179645339	1946	1946	1946	1946	1
624	20241217	100100	179643393	1944	1944	1944	1944	36
625	20241217	100000	179573409	1944	1944	1944	1944	225
626	20241217	095900	179136009	1944	1951	1951	1944	4193
627	20241217	095800	170977467	1951	1958	1959	1951	30
628	20241217	095700	170918715	1958	1950	1958	1950	42
629	20241217	095600	170836803	1950	1951	1951	1950	18
630	20241217	095500	170801696	1951	1951	1951	1951	0
631	20241217	095400	170801696	1951	1952	1952	1951	10
632	20241217	095300	170782184	1951	1951	1951	1951	0
633	20241217	095200	170782184	1951	1952	1952	1950	112
634	20241217	095100	170563642	1951	1959	1959	1951	5
635	20241217	095000	170553862	1953	1959	1959	1953	49
636	20241217	094900	170457877	1959	1949	1959	1948	99
637	20241217	094800	170264865	1947	1951	1951	1947	500
638	20241217	094700	169291236	1947	1959	1960	1947	800
639	20241217	094600	167729713	1960	1960	1960	1960	21
640	20241217	094500	167688553	1960	1960	1960	1960	0
641	20241217	094400	167688553	1960	1960	1960	1960	2
642	20241217	094300	167684633	1960	1960	1960	1960	16
643	20241217	094200	167653273	1960	1960	1960	1960	51
644	20241217	094100	167553313	1960	1955	1960	1955	621
645	20241217	094000	166339208	1955	1945	1955	1943	151
646	20241217	093900	166045728	1943	1955	1955	1943	4204
647	20241217	093800	157870412	1961	1960	1961	1960	22
648	20241217	093700	157827271	1955	1955	1955	1955	179
649	20241217	093600	157477326	1961	1961	1961	1961	0
650	20241217	093500	157477326	1961	1965	1965	1961	41
651	20241217	093400	157396845	1965	1956	1965	1956	1001
652	20241217	093300	155438880	1956	1956	1956	1956	1134
653	20241217	093200	153220776	1956	1956	1956	1956	10
654	20241217	093100	153201216	1956	1956	1956	1956	4
655	20241217	093000	153193392	1956	1956	1956	1956	16
656	20241217	092900	153162096	1955	1954	1955	1954	2005
657	20241217	092800	149243326	1954	1954	1954	1954	247
658	20241217	092700	148760688	1950	1950	1955	1941	2320
659	20241217	092600	144252003	1942	1949	1954	1942	1282
660	20241217	092500	141753667	1949	1947	1949	1947	1195
661	20241217	092400	139425807	1941	1940	1941	1940	604
662	20241217	092300	138253543	1941	1948	1948	1941	8831
663	20241217	092200	121090791	1946	1948	1948	1946	2338
664	20241217	092100	116540463	1948	1950	1950	1948	1535
665	20241217	092000	113548081	1954	1954	1954	1954	2
666	20241217	091900	113544173	1950	1947	1950	1947	1326
667	20241217	091800	110958956	1947	1947	1947	1946	956
668	20241217	091700	109097689	1947	1949	1949	1947	658
669	20241217	091600	107815467	1949	1952	1952	1943	11310
670	20241217	091500	85783401	1952	1956	1956	1952	8545
671	20241217	091400	69083263	1962	1956	1962	1955	133
672	20241217	091300	68823141	1955	1973	1974	1955	8214
673	20241217	091200	52735730	1974	1967	1974	1967	325
674	20241217	091100	52096448	1967	1967	1967	1967	51
675	20241217	091000	51996131	1961	1960	1961	1960	291
676	20241217	090900	51425481	1959	1959	1960	1958	407
677	20241217	090800	50628454	1958	1960	1960	1958	2357
678	20241217	090700	46012329	1960	1975	1975	1957	1575
679	20241217	090600	42926086	1960	1975	1975	1960	79
680	20241217	090500	42770511	1965	1975	1975	1960	5969
681	20241217	090400	31059818	1980	1964	1980	1963	4464
682	20241217	090300	22294742	1982	1963	1982	1963	1005
683	20241217	090200	20321870	1982	1976	1982	1964	2641
684	20241217	090100	15128526	1978	1978	1978	1978	100
685	20241217	090000	14930726	1978	1980	1980	1968	7557