KissMeData/000400/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183100	2201823491	1953	1953	1953	1953	5175
3	20241120	183000	2201823491	1953	1953	1953	1953	0
4	20241120	182900	2201823491	1953	1953	1953	1953	0
5	20241120	182800	2201823491	1953	1953	1953	1953	0
6	20241120	182700	2201823491	1953	1953	1953	1953	0
7	20241120	182600	2201823491	1953	1953	1953	1953	0
8	20241120	182500	2201823491	1953	1953	1953	1953	0
9	20241120	182400	2201823491	1953	1953	1953	1953	0
10	20241120	182300	2201823491	1953	1953	1953	1953	0
11	20241120	182200	2201823491	1953	1953	1953	1953	0
12	20241120	182100	2201823491	1953	1953	1953	1953	0
13	20241120	182000	2201823491	1953	1953	1953	1953	0
14	20241120	181900	2201823491	1953	1953	1953	1953	0
15	20241120	181800	2201823491	1953	1953	1953	1953	0
16	20241120	181700	2201823491	1953	1953	1953	1953	0
17	20241120	181600	2201823491	1953	1953	1953	1953	0
18	20241120	181500	2201823491	1953	1953	1953	1953	0
19	20241120	181400	2201823491	1953	1953	1953	1953	0
20	20241120	181300	2201823491	1953	1953	1953	1953	0
21	20241120	181200	2201823491	1953	1953	1953	1953	0
22	20241120	181100	2201823491	1953	1953	1953	1953	0
23	20241120	181000	2201823491	1953	1953	1953	1953	0
24	20241120	180900	2201823491	1953	1953	1953	1953	0
25	20241120	180800	2201823491	1953	1953	1953	1953	0
26	20241120	180700	2201823491	1953	1953	1953	1953	0
27	20241120	180600	2201823491	1953	1953	1953	1953	0
28	20241120	180500	2201823491	1953	1953	1953	1953	0
29	20241120	180400	2201823491	1953	1953	1953	1953	0
30	20241120	180300	2201823491	1953	1953	1953	1953	0
31	20241120	180200	2201823491	1953	1953	1953	1953	0
32	20241120	180100	2201823491	1953	1953	1953	1953	5175
33	20241120	180000	2201823491	1953	1953	1953	1953	0
34	20241120	175900	2201823491	1953	1953	1953	1953	0
35	20241120	175800	2201823491	1953	1953	1953	1953	0
36	20241120	175700	2201823491	1953	1953	1953	1953	0
37	20241120	175600	2201823491	1953	1953	1953	1953	0
38	20241120	175500	2201823491	1953	1953	1953	1953	0
39	20241120	175400	2201823491	1953	1953	1953	1953	0
40	20241120	175300	2201823491	1953	1953	1953	1953	0
41	20241120	175200	2201823491	1953	1953	1953	1953	0
42	20241120	175100	2201823491	1953	1953	1953	1953	0
43	20241120	175000	2201823491	1953	1953	1953	1953	0
44	20241120	174900	2201823491	1953	1953	1953	1953	0
45	20241120	174800	2201823491	1953	1953	1953	1953	0
46	20241120	174700	2201823491	1953	1953	1953	1953	0
47	20241120	174600	2201823491	1953	1953	1953	1953	0
48	20241120	174500	2201823491	1953	1953	1953	1953	0
49	20241120	174400	2201823491	1953	1953	1953	1953	0
50	20241120	174300	2201823491	1953	1953	1953	1953	0
51	20241120	174200	2201823491	1953	1953	1953	1953	0
52	20241120	174100	2201823491	1953	1953	1953	1953	0
53	20241120	174000	2201823491	1953	1953	1953	1953	0
54	20241120	173900	2201823491	1953	1953	1953	1953	0
55	20241120	173800	2201823491	1953	1953	1953	1953	0
56	20241120	173700	2201823491	1953	1953	1953	1953	0
57	20241120	173600	2201823491	1953	1953	1953	1953	0
58	20241120	173500	2201823491	1953	1953	1953	1953	0
59	20241120	173400	2201823491	1953	1953	1953	1953	0
60	20241120	173300	2201823491	1953	1953	1953	1953	0
61	20241120	173200	2201823491	1953	1953	1953	1953	0
62	20241120	173100	2201823491	1953	1953	1953	1953	5175
63	20241120	173000	2201823491	1953	1953	1953	1953	0
64	20241120	172900	2201823491	1953	1953	1953	1953	0
65	20241120	172800	2201823491	1953	1953	1953	1953	0
66	20241120	172700	2201823491	1953	1953	1953	1953	0
67	20241120	172600	2201823491	1953	1953	1953	1953	0
68	20241120	172500	2201823491	1953	1953	1953	1953	0
69	20241120	172400	2201823491	1953	1953	1953	1953	0
70	20241120	172300	2201823491	1953	1953	1953	1953	0
71	20241120	172200	2201823491	1953	1953	1953	1953	0
72	20241120	172100	2201823491	1953	1953	1953	1953	0
73	20241120	172000	2201823491	1953	1953	1953	1953	0
74	20241120	171900	2201823491	1953	1953	1953	1953	0
75	20241120	171800	2201823491	1953	1953	1953	1953	0
76	20241120	171700	2201823491	1953	1953	1953	1953	0
77	20241120	171600	2201823491	1953	1953	1953	1953	0
78	20241120	171500	2201823491	1953	1953	1953	1953	0
79	20241120	171400	2201823491	1953	1953	1953	1953	0
80	20241120	171300	2201823491	1953	1953	1953	1953	0
81	20241120	171200	2201823491	1953	1953	1953	1953	0
82	20241120	171100	2201823491	1953	1953	1953	1953	0
83	20241120	171000	2201823491	1953	1953	1953	1953	0
84	20241120	170900	2201823491	1953	1953	1953	1953	0
85	20241120	170800	2201823491	1953	1953	1953	1953	0
86	20241120	170700	2201823491	1953	1953	1953	1953	0
87	20241120	170600	2201823491	1953	1953	1953	1953	0
88	20241120	170500	2201823491	1953	1953	1953	1953	0
89	20241120	170400	2201823491	1953	1953	1953	1953	0
90	20241120	170300	2201823491	1953	1953	1953	1953	0
91	20241120	170200	2201823491	1953	1953	1953	1953	0
92	20241120	170100	2201823491	1953	1953	1953	1953	5175
93	20241120	170000	2201823491	1953	1953	1953	1953	0
94	20241120	165900	2201823491	1953	1953	1953	1953	0
95	20241120	165800	2201823491	1953	1953	1953	1953	0
96	20241120	165700	2201823491	1953	1953	1953	1953	0
97	20241120	165600	2201823491	1953	1953	1953	1953	0
98	20241120	165500	2201823491	1953	1953	1953	1953	0
99	20241120	165400	2201823491	1953	1953	1953	1953	0
100	20241120	165300	2201823491	1953	1953	1953	1953	0
101	20241120	165200	2201823491	1953	1953	1953	1953	0
102	20241120	165100	2201823491	1953	1953	1953	1953	0
103	20241120	165000	2201823491	1953	1953	1953	1953	0
104	20241120	164900	2201823491	1953	1953	1953	1953	0
105	20241120	164800	2201823491	1953	1953	1953	1953	0
106	20241120	164700	2201823491	1953	1953	1953	1953	0
107	20241120	164600	2201823491	1953	1953	1953	1953	0
108	20241120	164500	2201823491	1953	1953	1953	1953	0
109	20241120	164400	2201823491	1953	1953	1953	1953	0
110	20241120	164300	2201823491	1953	1953	1953	1953	0
111	20241120	164200	2201823491	1953	1953	1953	1953	0
112	20241120	164100	2201823491	1953	1953	1953	1953	0
113	20241120	164000	2201823491	1953	1953	1953	1953	0
114	20241120	163900	2201823491	1953	1953	1953	1953	0
115	20241120	163800	2201823491	1953	1953	1953	1953	0
116	20241120	163700	2201823491	1953	1953	1953	1953	0
117	20241120	163600	2201823491	1953	1953	1953	1953	0
118	20241120	163500	2201823491	1953	1953	1953	1953	0
119	20241120	163400	2201823491	1953	1953	1953	1953	0
120	20241120	163300	2201823491	1953	1953	1953	1953	0
121	20241120	163200	2201823491	1953	1953	1953	1953	0
122	20241120	163100	2201823491	1953	1953	1953	1953	5175
123	20241120	163000	2201823491	1953	1953	1953	1953	0
124	20241120	162900	2201823491	1953	1953	1953	1953	0
125	20241120	162800	2201823491	1953	1953	1953	1953	0
126	20241120	162700	2201823491	1953	1953	1953	1953	0
127	20241120	162600	2201823491	1953	1953	1953	1953	0
128	20241120	162500	2201823491	1953	1953	1953	1953	0
129	20241120	162400	2201823491	1953	1953	1953	1953	0
130	20241120	162300	2201823491	1953	1953	1953	1953	0
131	20241120	162200	2201823491	1953	1953	1953	1953	0
132	20241120	162100	2201823491	1953	1953	1953	1953	0
133	20241120	162000	2201823491	1953	1953	1953	1953	0
134	20241120	161900	2201823491	1953	1953	1953	1953	0
135	20241120	161800	2201823491	1953	1953	1953	1953	0
136	20241120	161700	2201823491	1953	1953	1953	1953	0
137	20241120	161600	2201823491	1953	1953	1953	1953	0
138	20241120	161500	2201823491	1953	1953	1953	1953	0
139	20241120	161400	2201823491	1953	1953	1953	1953	0
140	20241120	161300	2201823491	1953	1953	1953	1953	0
141	20241120	161200	2201823491	1953	1953	1953	1953	0
142	20241120	161100	2201823491	1953	1953	1953	1953	0
143	20241120	161000	2201823491	1953	1953	1953	1953	0
144	20241120	160900	2201823491	1953	1953	1953	1953	0
145	20241120	160800	2201823491	1953	1953	1953	1953	0
146	20241120	160700	2201823491	1953	1953	1953	1953	0
147	20241120	160600	2201823491	1953	1953	1953	1953	0
148	20241120	160500	2201823491	1953	1953	1953	1953	0
149	20241120	160400	2201823491	1953	1953	1953	1953	0
150	20241120	160300	2201823491	1953	1953	1953	1953	0
151	20241120	160200	2201823491	1953	1953	1953	1953	0
152	20241120	160100	2201823491	1953	1953	1953	1953	5175
153	20241120	160000	2201823491	1953	1953	1953	1953	0
154	20241120	155900	2201823491	1953	1953	1953	1953	0
155	20241120	155800	2201823491	1953	1953	1953	1953	0
156	20241120	155700	2201823491	1953	1953	1953	1953	0
157	20241120	155600	2201823491	1953	1953	1953	1953	0
158	20241120	155500	2201823491	1953	1953	1953	1953	0
159	20241120	155400	2201823491	1953	1953	1953	1953	0
160	20241120	155300	2201823491	1953	1953	1953	1953	0
161	20241120	155200	2201823491	1953	1953	1953	1953	0
162	20241120	155100	2201823491	1953	1953	1953	1953	0
163	20241120	155000	2201823491	1953	1953	1953	1953	0
164	20241120	154900	2201823491	1953	1953	1953	1953	0
165	20241120	154800	2201823491	1953	1953	1953	1953	0
166	20241120	154700	2201823491	1953	1953	1953	1953	0
167	20241120	154600	2201823491	1953	1953	1953	1953	0
168	20241120	154500	2201823491	1953	1953	1953	1953	0
169	20241120	154400	2201823491	1953	1953	1953	1953	0
170	20241120	154300	2201823491	1953	1953	1953	1953	0
171	20241120	154200	2201823491	1953	1953	1953	1953	0
172	20241120	154100	2201823491	1953	1953	1953	1953	0
173	20241120	154000	2201823491	1953	1953	1953	1953	0
174	20241120	153900	2201823491	1953	1953	1953	1953	0
175	20241120	153800	2201823491	1953	1953	1953	1953	0
176	20241120	153700	2201823491	1953	1953	1953	1953	0
177	20241120	153600	2201823491	1953	1953	1953	1953	0
178	20241120	153500	2201823491	1953	1953	1953	1953	0
179	20241120	153400	2201823491	1953	1953	1953	1953	0
180	20241120	153300	2201823491	1953	1953	1953	1953	0
181	20241120	153200	2201823491	1953	1953	1953	1953	0
182	20241120	153100	2201823491	1953	1953	1953	1953	5175
183	20241120	153000	2201823491	1953	1953	1953	1953	5175
184	20241120	152900	2191716716	1950	1950	1950	1950	0
185	20241120	152800	2191716716	1950	1950	1950	1950	0
186	20241120	152700	2191716716	1950	1950	1950	1950	0
187	20241120	152600	2191716716	1950	1950	1950	1950	0
188	20241120	152500	2191716716	1950	1950	1950	1950	0
189	20241120	152400	2191716716	1950	1950	1950	1950	0
190	20241120	152300	2191716716	1950	1950	1950	1950	0
191	20241120	152200	2191716716	1950	1950	1950	1950	0
192	20241120	152100	2191716716	1950	1950	1950	1950	0
193	20241120	152000	2191716716	1950	1950	1950	1950	0
194	20241120	151900	2191716716	1950	1950	1950	1950	152
195	20241120	151800	2191420316	1949	1949	1949	1949	645
196	20241120	151700	2190163211	1949	1948	1949	1948	855
197	20241120	151600	2188497290	1948	1947	1948	1947	175
198	20241120	151500	2188156395	1948	1948	1948	1948	296
199	20241120	151400	2187579787	1947	1948	1948	1947	283
200	20241120	151300	2187028507	1948	1947	1948	1947	5
201	20241120	151200	2187018771	1948	1946	1948	1945	636
202	20241120	151100	2185780456	1947	1947	1947	1945	336
203	20241120	151000	2185126274	1945	1945	1946	1945	19
204	20241120	150900	2185089308	1945	1945	1945	1945	4
205	20241120	150800	2185081528	1947	1945	1947	1945	440
206	20241120	150700	2184225078	1945	1946	1946	1945	1643
207	20241120	150600	2181028958	1947	1947	1947	1947	16
208	20241120	150500	2180997806	1945	1946	1947	1945	1805
209	20241120	150400	2177485254	1946	1947	1947	1946	125
210	20241120	150300	2177241883	1947	1947	1947	1946	13
211	20241120	150200	2177216577	1946	1946	1947	1946	411
212	20241120	150100	2176416768	1946	1946	1947	1946	166
213	20241120	150000	2176093727	1947	1946	1947	1946	122
214	20241120	145900	2175856312	1947	1946	1947	1946	29
215	20241120	145800	2175799874	1947	1946	1947	1946	120
216	20241120	145700	2175566330	1947	1947	1947	1947	3
217	20241120	145600	2175560489	1946	1947	1947	1946	222
218	20241120	145500	2175128352	1947	1946	1947	1945	465
219	20241120	145400	2174223574	1945	1945	1945	1945	4
220	20241120	145300	2174215794	1945	1945	1945	1945	97
221	20241120	145200	2174027129	1945	1945	1946	1945	457
222	20241120	145100	2173138252	1945	1945	1945	1945	5
223	20241120	145000	2173128527	1945	1945	1947	1945	113
224	20241120	144900	2172908721	1945	1945	1945	1945	724
225	20241120	144800	2171500541	1946	1949	1949	1946	2687
226	20241120	144700	2166268400	1947	1947	1947	1947	98
227	20241120	144600	2166077594	1947	1946	1947	1946	96
228	20241120	144500	2165890774	1946	1946	1946	1946	4
229	20241120	144400	2165882990	1946	1947	1948	1946	501
230	20241120	144300	2164907625	1947	1947	1947	1947	97
231	20241120	144200	2164718766	1949	1948	1949	1948	742
232	20241120	144100	2163273341	1948	1949	1949	1948	1196
233	20241120	144000	2160942533	1949	1950	1950	1949	288
234	20241120	143900	2160381219	1950	1948	1950	1948	15
235	20241120	143800	2160351977	1948	1950	1950	1948	104
236	20241120	143700	2160149361	1948	1950	1950	1948	415
237	20241120	143600	2159340315	1950	1949	1950	1948	72
238	20241120	143500	2159199990	1948	1949	1949	1948	206
239	20241120	143400	2158798593	1949	1948	1949	1946	134
240	20241120	143300	2158537724	1947	1948	1948	1945	376
241	20241120	143200	2157805718	1948	1948	1948	1946	303
242	20241120	143100	2157215668	1948	1947	1948	1945	103
243	20241120	143000	2157015318	1947	1943	1947	1943	104
244	20241120	142900	2156813044	1944	1942	1944	1942	268
245	20241120	142800	2156292368	1942	1940	1942	1940	2313
246	20241120	142700	2151800920	1940	1940	1940	1940	4
247	20241120	142600	2151793160	1940	1944	1944	1938	5711
248	20241120	142500	2140703587	1944	1944	1944	1944	114
249	20241120	142400	2140481971	1945	1944	1945	1944	25
250	20241120	142300	2140433351	1945	1946	1946	1944	149
251	20241120	142200	2140143518	1943	1943	1943	1943	96
252	20241120	142100	2139956990	1943	1943	1943	1943	5
253	20241120	142000	2139947275	1943	1943	1944	1943	144
254	20241120	141900	2139667433	1943	1941	1943	1939	198
255	20241120	141800	2139283093	1950	1940	1950	1940	357
256	20241120	141700	2138587463	1940	1939	1940	1939	102
257	20241120	141600	2138389681	1939	1939	1940	1937	753
258	20241120	141500	2136930492	1937	1937	1937	1937	93
259	20241120	141400	2136750351	1937	1939	1939	1937	718
260	20241120	141300	2135358923	1938	1938	1938	1938	0
261	20241120	141200	2135358923	1938	1938	1948	1938	148
262	20241120	141100	2135071797	1938	1936	1948	1934	14312
263	20241120	141000	2107257556	1936	1936	1936	1936	101
264	20241120	140900	2107062020	1935	1934	1935	1934	1459
265	20241120	140800	2104240309	1934	1934	1934	1934	282
266	20241120	140700	2103694921	1934	1936	1936	1934	766
267	20241120	140600	2102212903	1936	1934	1936	1933	4432
268	20241120	140500	2093642602	1934	1940	1940	1934	18651
269	20241120	140400	2057533826	1940	1940	1940	1940	35
270	20241120	140300	2057465926	1940	1940	1940	1940	30
271	20241120	140200	2057407726	1942	1942	1942	1940	1050
272	20241120	140100	2055370714	1940	1940	1940	1940	294
273	20241120	140000	2054800354	1940	1942	1942	1939	1690
274	20241120	135900	2051520844	1941	1941	1941	1939	1096
275	20241120	135800	2049394194	1940	1940	1940	1940	1238
276	20241120	135700	2046992474	1940	1944	1944	1940	589
277	20241120	135600	2045848816	1943	1943	1943	1943	458
278	20241120	135500	2044958922	1943	1943	1943	1943	0
279	20241120	135400	2044958922	1943	1943	1943	1943	92
280	20241120	135300	2044780166	1943	1943	1943	1943	93
281	20241120	135200	2044599467	1944	1944	1944	1944	338
282	20241120	135100	2043942395	1945	1943	1949	1940	3932
283	20241120	135000	2036306172	1943	1943	1943	1943	182
284	20241120	134900	2035952546	1945	1943	1945	1943	104
285	20241120	134800	2035750468	1943	1941	1943	1941	2206
286	20241120	134700	2031464396	1941	1941	1941	1941	92
287	20241120	134600	2031285824	1941	1945	1945	1941	7807
288	20241120	134500	2016121725	1946	1943	1948	1943	12
289	20241120	134400	2016098388	1949	1948	1949	1941	12452
290	20241120	134300	1991874533	1948	1948	1948	1948	85
291	20241120	134200	1991708953	1948	1948	1948	1948	33
292	20241120	134100	1991644669	1948	1948	1948	1948	143
293	20241120	134000	1991366105	1949	1949	1949	1949	25
294	20241120	133900	1991317380	1949	1949	1949	1947	367
295	20241120	133800	1990602546	1948	1948	1949	1948	203
296	20241120	133700	1990206998	1947	1945	1947	1945	713
297	20241120	133600	1988820129	1944	1943	1944	1941	1576
298	20241120	133500	1985759505	1943	1946	1948	1943	6094
299	20241120	133400	1973902628	1947	1947	1949	1943	1867
300	20241120	133300	1970273532	1949	1945	1950	1940	3006
301	20241120	133200	1964434706	1944	1940	1947	1940	1451
302	20241120	133100	1961614784	1941	1947	1948	1941	4031
303	20241120	133000	1953777686	1947	1942	1948	1942	1919
304	20241120	132900	1950043018	1960	1959	1960	1959	3000
305	20241120	132800	1944163551	1937	1936	1961	1936	2103
306	20241120	132700	1940051380	1935	1933	1952	1932	5580
307	20241120	132600	1929262317	1932	1933	1933	1932	1123
308	20241120	132500	1927091561	1943	1932	1943	1932	4115
309	20241120	132400	1919139046	1933	1943	1943	1932	125
310	20241120	132300	1918897527	1934	1936	1936	1934	591
311	20241120	132200	1917754208	1936	1936	1941	1936	6056
312	20241120	132100	1906017184	1935	1934	1935	1934	109
313	20241120	132000	1905806377	1930	1931	1931	1928	12045
314	20241120	131900	1882567511	1931	1933	1933	1930	7060
315	20241120	131800	1868937828	1934	1934	1934	1931	7774
316	20241120	131700	1853918327	1934	1936	1944	1933	7705
317	20241120	131600	1839016810	1936	1936	1936	1936	206
318	20241120	131500	1838617994	1936	1943	1943	1935	18992
319	20241120	131400	1801831558	1943	1943	1943	1943	3
320	20241120	131300	1801825729	1942	1944	1944	1942	1395
321	20241120	131200	1799115845	1943	1943	1943	1943	92
322	20241120	131100	1798937089	1944	1944	1944	1944	1
323	20241120	131000	1798935145	1944	1943	1944	1943	1748
324	20241120	130900	1795537230	1943	1943	1943	1942	1241
325	20241120	130800	1793126059	1944	1944	1944	1944	95
326	20241120	130700	1792941379	1945	1947	1948	1945	710
327	20241120	130600	1791559971	1946	1949	1950	1945	5499
328	20241120	130500	1780854316	1949	1947	1951	1947	2922
329	20241120	130400	1775160433	1946	1943	1946	1943	169
330	20241120	130300	1774831873	1943	1943	1943	1943	93
331	20241120	130200	1774651174	1943	1943	1943	1943	4
332	20241120	130100	1774643402	1942	1942	1942	1942	184
333	20241120	130000	1774286074	1942	1942	1942	1942	94
334	20241120	125900	1774103526	1942	1940	1942	1940	2130
335	20241120	125800	1769967102	1940	1939	1940	1939	107
336	20241120	125700	1769759626	1939	1946	1946	1935	9870
337	20241120	125600	1750617663	1946	1947	1947	1946	653
338	20241120	125500	1749346273	1947	1947	1947	1937	7788
339	20241120	125400	1734240414	1947	1946	1950	1946	4119
340	20241120	125300	1726219858	1947	1943	1947	1943	4620
341	20241120	125200	1717235172	1940	1941	1941	1940	9783
342	20241120	125100	1698254034	1941	1955	1957	1940	10953
343	20241120	125000	1676944248	1950	1961	1961	1949	9480
344	20241120	124900	1658423979	1961	1960	1961	1960	295
345	20241120	124800	1657845778	1960	1956	1960	1956	2207
346	20241120	124700	1653522541	1957	1955	1957	1955	729
347	20241120	124600	1652097344	1955	1961	1961	1954	3375
348	20241120	124500	1645489458	1960	1959	1960	1956	6978
349	20241120	124400	1631829349	1959	1958	1959	1958	144
350	20241120	124300	1631547303	1958	1959	1959	1958	1093
351	20241120	124200	1629406709	1959	1959	1959	1959	2
352	20241120	124100	1629402791	1960	1963	1963	1960	2311
353	20241120	124000	1624870987	1960	1967	1967	1960	7310
354	20241120	123900	1610517607	1967	1967	1967	1967	3
355	20241120	123800	1610511706	1966	1966	1967	1966	382
356	20241120	123700	1609760665	1967	1968	1968	1967	3
357	20241120	123600	1609754762	1968	1968	1968	1968	42
358	20241120	123500	1609672106	1966	1964	1967	1964	975
359	20241120	123400	1607756726	1966	1966	1966	1963	838
360	20241120	123300	1606110261	1966	1966	1966	1966	1
361	20241120	123200	1606108295	1964	1968	1968	1964	101
362	20241120	123100	1605909905	1970	1966	1970	1964	2595
363	20241120	123000	1600810763	1966	1966	1966	1966	446
364	20241120	122900	1599933927	1963	1965	1965	1963	137
365	20241120	122800	1599664990	1972	1964	1972	1963	302
366	20241120	122700	1599071511	1964	1962	1964	1962	55
367	20241120	122600	1598963591	1962	1971	1971	1962	11549
368	20241120	122500	1576246372	1970	1972	1972	1970	4341
369	20241120	122400	1567692373	1969	1973	1973	1969	5313
370	20241120	122300	1557220485	1976	1973	1976	1973	98
371	20241120	122200	1557027116	1970	1970	1973	1970	97
372	20241120	122100	1556836023	1970	1978	1978	1967	14151
373	20241120	122000	1528953703	1978	1977	1978	1975	153
374	20241120	121900	1528651405	1975	1978	1982	1975	132
375	20241120	121800	1528390543	1978	1978	1978	1978	106
376	20241120	121700	1528180875	1978	1981	1981	1978	110
377	20241120	121600	1527963244	1978	1981	1981	1975	4621
378	20241120	121500	1518824499	1982	1979	1982	1976	10519
379	20241120	121400	1498015653	1982	1979	1982	1979	132
380	20241120	121300	1497754308	1979	1975	1982	1975	2472
381	20241120	121200	1492863171	1977	1977	1977	1977	600
382	20241120	121100	1491676971	1977	1976	1977	1974	1229
383	20241120	121000	1489247829	1974	1975	1975	1974	259
384	20241120	120900	1488736397	1975	1971	1975	1971	3079
385	20241120	120800	1482657127	1969	1974	1974	1967	146
386	20241120	120700	1482369589	1967	1967	1967	1967	92
387	20241120	120600	1482188625	1969	1969	1974	1969	331
388	20241120	120500	1481535266	1969	1967	1969	1967	107
389	20241120	120400	1481324793	1967	1967	1967	1967	134
390	20241120	120300	1481061215	1967	1967	1967	1967	8
391	20241120	120200	1481045479	1974	1964	1974	1964	3061
392	20241120	120100	1475025788	1963	1963	1963	1963	93
393	20241120	120000	1474843229	1964	1964	1964	1964	307
394	20241120	115900	1474240281	1964	1964	1964	1963	396
395	20241120	115800	1473462629	1964	1964	1964	1964	907
396	20241120	115700	1471681281	1963	1963	1963	1963	93
397	20241120	115600	1471498722	1964	1963	1964	1963	93
398	20241120	115500	1471316162	1964	1964	1964	1964	0
399	20241120	115400	1471316162	1964	1965	1965	1964	26
400	20241120	115300	1471265082	1965	1965	1965	1965	947
401	20241120	115200	1469404227	1966	1970	1974	1966	24916
402	20241120	115100	1420408601	1968	1966	1972	1966	7241
403	20241120	115000	1406154398	1966	1967	1967	1966	1293
404	20241120	114900	1403612267	1968	1968	1968	1968	500
405	20241120	114800	1402628267	1968	1968	1968	1968	92
406	20241120	114700	1402447211	1968	1968	1969	1968	703
407	20241120	114600	1401063697	1969	1969	1969	1969	434
408	20241120	114500	1400209151	1969	1968	1969	1968	173
409	20241120	114400	1399868666	1968	1968	1968	1968	93
410	20241120	114300	1399685642	1968	1968	1968	1968	200
411	20241120	114200	1399292042	1968	1969	1969	1968	600
412	20241120	114100	1398110734	1969	1968	1969	1968	126
413	20241120	114000	1397862733	1968	1968	1968	1968	2
414	20241120	113900	1397858797	1969	1969	1969	1966	541
415	20241120	113800	1396793844	1966	1966	1966	1966	93
416	20241120	113700	1396611006	1969	1967	1969	1967	220
417	20241120	113600	1396177828	1969	1965	1969	1965	2810
418	20241120	113500	1390651553	1964	1966	1966	1964	94
419	20241120	113400	1390466933	1967	1966	1967	1966	721
420	20241120	113300	1389048727	1965	1964	1966	1963	8419
421	20241120	113200	1372512473	1963	1962	1963	1962	605
422	20241120	113100	1371324950	1962	1962	1962	1962	200
423	20241120	113000	1370932550	1962	1962	1962	1962	94
424	20241120	112900	1370748122	1961	1958	1961	1958	393
425	20241120	112800	1369978625	1957	1957	1957	1957	0
426	20241120	112700	1369978625	1957	1957	1957	1957	93
427	20241120	112600	1369796624	1957	1957	1957	1957	143
428	20241120	112500	1369516773	1959	1959	1959	1959	2
429	20241120	112400	1369512855	1959	1959	1959	1957	96
430	20241120	112300	1369324975	1957	1956	1957	1954	2161
431	20241120	112200	1365099014	1956	1958	1959	1955	4761
432	20241120	112100	1355781834	1958	1963	1963	1957	3657
433	20241120	112000	1348608229	1963	1962	1963	1962	197
434	20241120	111900	1348221611	1963	1964	1964	1963	2146
435	20241120	111800	1344007137	1964	1962	1964	1962	216
436	20241120	111700	1343583295	1962	1961	1962	1961	177
437	20241120	111600	1343236193	1960	1960	1960	1960	50
438	20241120	111500	1343138193	1961	1959	1961	1959	429
439	20241120	111400	1342297110	1961	1961	1961	1961	1
440	20241120	111300	1342295149	1959	1958	1960	1958	100
441	20241120	111200	1342099245	1956	1956	1956	1956	100
442	20241120	111100	1341903645	1957	1957	1957	1957	5
443	20241120	111000	1341893860	1955	1956	1956	1955	2050
444	20241120	110900	1337884153	1956	1960	1960	1956	7725
445	20241120	110800	1322762075	1960	1961	1961	1960	1227
446	20241120	110700	1320356189	1960	1961	1961	1960	1424
447	20241120	110600	1317563817	1963	1963	1963	1962	252
448	20241120	110500	1317069332	1964	1966	1966	1963	4712
449	20241120	110400	1307816418	1966	1965	1970	1965	7080
450	20241120	110300	1293895544	1965	1965	1965	1965	565
451	20241120	110200	1292785319	1970	1960	1971	1960	4431
452	20241120	110100	1284082512	1960	1969	1971	1960	15830
453	20241120	110000	1253000413	1968	1971	1971	1968	2253
454	20241120	105900	1248563606	1971	1965	1971	1965	3892
455	20241120	105800	1240904616	1965	1958	1965	1958	1125
456	20241120	105700	1238697152	1958	1950	1958	1950	3627
457	20241120	105600	1231599843	1952	1949	1955	1949	6745
458	20241120	105500	1218414271	1950	1946	1953	1946	10609
459	20241120	105400	1197714983	1946	1942	1946	1942	103
460	20241120	105300	1197514915	1945	1943	1945	1943	541
461	20241120	105200	1196462673	1941	1942	1942	1941	448
462	20241120	105100	1195592750	1942	1940	1942	1940	94
463	20241120	105000	1195410388	1942	1942	1942	1942	21
464	20241120	104900	1195369606	1942	1939	1942	1939	1208
465	20241120	104800	1193026894	1940	1938	1940	1938	107
466	20241120	104700	1192819500	1939	1937	1939	1937	589
467	20241120	104600	1191677629	1937	1937	1937	1937	1315
468	20241120	104500	1189130474	1937	1938	1938	1937	1906
469	20241120	104400	1185437993	1939	1939	1939	1939	14
470	20241120	104300	1185410847	1938	1940	1940	1938	102
471	20241120	104200	1185213151	1938	1939	1939	1938	863
472	20241120	104100	1183540266	1940	1940	1940	1940	145
473	20241120	104000	1183258966	1940	1938	1940	1938	1012
474	20241120	103900	1181297666	1939	1939	1939	1938	464
475	20241120	103800	1180397980	1939	1939	1939	1938	666
476	20241120	103700	1179107167	1939	1938	1939	1938	116
477	20241120	103600	1178882356	1938	1938	1938	1938	255
478	20241120	103500	1178388166	1938	1938	1939	1938	235
479	20241120	103400	1177932733	1938	1937	1938	1937	790
480	20241120	103300	1176402501	1937	1937	1937	1937	95
481	20241120	103200	1176218486	1938	1937	1938	1937	818
482	20241120	103100	1174633216	1938	1939	1939	1937	374
483	20241120	103000	1173908713	1938	1935	1938	1935	2216
484	20241120	102900	1169614539	1935	1935	1935	1935	78
485	20241120	102800	1169463609	1935	1935	1935	1935	16
486	20241120	102700	1169432649	1935	1935	1942	1935	85
487	20241120	102600	1169267684	1934	1937	1937	1934	1476
488	20241120	102500	1166408965	1936	1935	1947	1933	2647
489	20241120	102400	1161287139	1933	1934	1934	1933	1190
490	20241120	102300	1158986758	1933	1934	1934	1933	145
491	20241120	102200	1158706421	1933	1931	1933	1931	138
492	20241120	102100	1158439851	1935	1935	1935	1932	2026
493	20241120	102000	1154523986	1935	1934	1935	1934	519
494	20241120	101900	1153520024	1935	1934	1935	1934	597
495	20241120	101800	1152365022	1934	1934	1935	1934	3589
496	20241120	101700	1145423827	1931	1931	1931	1931	128
497	20241120	101600	1145176659	1930	1930	1931	1928	4260
498	20241120	101500	1136954047	1929	1925	1929	1925	8714
499	20241120	101400	1120158553	1924	1924	1924	1924	172
500	20241120	101300	1119827625	1924	1924	1924	1922	8465
501	20241120	101200	1103554662	1924	1925	1925	1924	758
502	20241120	101100	1102096228	1924	1926	1926	1924	910
503	20241120	101000	1100344561	1925	1925	1925	1925	93
504	20241120	100900	1100165536	1927	1924	1927	1924	8106
505	20241120	100800	1084557475	1924	1925	1926	1924	6724
506	20241120	100700	1071614456	1925	1926	1926	1925	1058
507	20241120	100600	1069576888	1926	1924	1928	1923	13623
508	20241120	100500	1043367236	1922	1920	1923	1920	14176
509	20241120	100400	1016127109	1919	1919	1920	1917	2895
510	20241120	100300	1010570215	1919	1916	1919	1916	1049
511	20241120	100200	1008558053	1916	1913	1919	1910	4692
512	20241120	100100	999586336	1915	1923	1923	1913	6038
513	20241120	100000	987997918	1923	1912	1929	1911	24668
514	20241120	095900	940696306	1911	1912	1914	1910	5935
515	20241120	095800	929350746	1912	1915	1920	1909	15061
516	20241120	095700	900561773	1914	1918	1920	1914	17910
517	20241120	095600	866258837	1918	1923	1927	1918	23275
518	20241120	095500	821545770	1923	1927	1927	1923	4369
519	20241120	095400	813140681	1929	1925	1929	1921	33209
520	20241120	095300	749213386	1927	1931	1931	1925	16176
521	20241120	095200	718001482	1932	1943	1943	1930	17124
522	20241120	095100	684869850	1941	1946	1946	1940	7898
523	20241120	095000	669538012	1946	1949	1954	1945	4699
524	20241120	094900	660384642	1949	1952	1956	1946	6184
525	20241120	094800	648318609	1953	1952	1953	1947	3160
526	20241120	094700	642161976	1950	1951	1953	1950	2801
527	20241120	094600	636699998	1949	1951	1951	1949	3456
528	20241120	094500	629964149	1951	1951	1953	1950	893
529	20241120	094400	628222027	1953	1950	1956	1950	3351
530	20241120	094300	621683534	1950	1950	1950	1950	318
531	20241120	094200	621063434	1950	1950	1950	1950	1027
532	20241120	094100	619060784	1949	1951	1951	1948	710
533	20241120	094000	617677288	1948	1946	1948	1946	3366
534	20241120	093900	611121052	1942	1942	1946	1939	14961
535	20241120	093800	582095364	1940	1946	1946	1940	13791
536	20241120	093700	555313000	1946	1945	1948	1945	1968
537	20241120	093600	551484336	1945	1946	1946	1945	143
538	20241120	093500	551206186	1946	1950	1950	1946	102
539	20241120	093400	551007690	1941	1958	1958	1941	54480
540	20241120	093300	444926798	1955	1955	1955	1955	79
541	20241120	093200	444772353	1955	1955	1955	1955	25
542	20241120	093100	444723478	1955	1952	1955	1952	6536
543	20241120	093000	431948002	1950	1950	1950	1950	3418
544	20241120	092900	425282902	1949	1953	1953	1949	6009
545	20241120	092800	413562838	1953	1955	1955	1946	18242
546	20241120	092700	377990418	1955	1952	1955	1952	274
547	20241120	092600	377455213	1950	1955	1955	1950	3266
548	20241120	092500	371081018	1955	1955	1955	1952	7712
549	20241120	092400	356019507	1953	1951	1967	1950	40074
550	20241120	092300	277755591	1953	1966	1967	1952	31273
551	20241120	092200	216447246	1967	1973	1973	1967	9905
552	20241120	092100	196944338	1974	1974	1980	1974	4882
553	20241120	092000	187297094	1974	1971	1974	1971	1394
554	20241120	091900	184549499	1970	1971	1971	1969	4204
555	20241120	091800	176266913	1972	1978	1978	1971	24022
556	20241120	091700	128837247	1980	1978	1980	1977	2871
557	20241120	091600	123158363	1978	1981	1981	1978	3387
558	20241120	091500	116453840	1981	1990	1990	1979	3899
559	20241120	091400	108736032	1981	1984	1984	1979	2979
560	20241120	091300	102833967	1979	1992	1992	1979	8948
561	20241120	091200	85100544	1985	1994	1994	1985	21841
562	20241120	091100	41682964	2000	1993	2000	1992	98
563	20241120	091000	41487574	1993	1993	1993	1993	13
564	20241120	090900	41461665	2000	1995	2000	1993	4517
565	20241120	090800	32430628	1995	1996	1996	1995	4313
566	20241120	090700	23826132	1996	1995	1996	1995	213
567	20241120	090600	23401189	1995	1999	1999	1995	16
568	20241120	090500	23369259	1998	1998	1998	1998	0
569	20241120	090400	23369259	1998	2000	2000	1998	1064
570	20241120	090300	21241267	2005	2000	2005	2000	1480
571	20241120	090200	18278867	1993	2000	2005	1993	39
572	20241120	090100	18200890	2005	2000	2010	2000	109
573	20241120	090000	17982825	2010	1990	2010	1990	9031