KissMeData/024840/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	191000	1699240713	1937	1937	1937	1937	19774
3	20241211	190900	1699240713	1937	1937	1937	1937	0
4	20241211	190800	1699240713	1937	1937	1937	1937	0
5	20241211	190700	1699240713	1937	1937	1937	1937	0
6	20241211	190600	1699240713	1937	1937	1937	1937	0
7	20241211	190500	1699240713	1937	1937	1937	1937	0
8	20241211	190400	1699240713	1937	1937	1937	1937	0
9	20241211	190300	1699240713	1937	1937	1937	1937	0
10	20241211	190200	1699240713	1937	1937	1937	1937	0
11	20241211	190100	1699240713	1937	1937	1937	1937	0
12	20241211	190000	1699240713	1937	1937	1937	1937	0
13	20241211	185900	1699240713	1937	1937	1937	1937	0
14	20241211	185800	1699240713	1937	1937	1937	1937	0
15	20241211	185700	1699240713	1937	1937	1937	1937	0
16	20241211	185600	1699240713	1937	1937	1937	1937	0
17	20241211	185500	1699240713	1937	1937	1937	1937	0
18	20241211	185400	1699240713	1937	1937	1937	1937	0
19	20241211	185300	1699240713	1937	1937	1937	1937	0
20	20241211	185200	1699240713	1937	1937	1937	1937	0
21	20241211	185100	1699240713	1937	1937	1937	1937	0
22	20241211	185000	1699240713	1937	1937	1937	1937	0
23	20241211	184900	1699240713	1937	1937	1937	1937	0
24	20241211	184800	1699240713	1937	1937	1937	1937	0
25	20241211	184700	1699240713	1937	1937	1937	1937	0
26	20241211	184600	1699240713	1937	1937	1937	1937	0
27	20241211	184500	1699240713	1937	1937	1937	1937	0
28	20241211	184400	1699240713	1937	1937	1937	1937	0
29	20241211	184300	1699240713	1937	1937	1937	1937	0
30	20241211	184200	1699240713	1937	1937	1937	1937	0
31	20241211	184100	1699240713	1937	1937	1937	1937	0
32	20241211	184000	1699240713	1937	1937	1937	1937	19774
33	20241211	183900	1699240713	1937	1937	1937	1937	0
34	20241211	183800	1699240713	1937	1937	1937	1937	0
35	20241211	183700	1699240713	1937	1937	1937	1937	0
36	20241211	183600	1699240713	1937	1937	1937	1937	0
37	20241211	183500	1699240713	1937	1937	1937	1937	0
38	20241211	183400	1699240713	1937	1937	1937	1937	0
39	20241211	183300	1699240713	1937	1937	1937	1937	0
40	20241211	183200	1699240713	1937	1937	1937	1937	0
41	20241211	183100	1699240713	1937	1937	1937	1937	0
42	20241211	183000	1699240713	1937	1937	1937	1937	0
43	20241211	182900	1699240713	1937	1937	1937	1937	0
44	20241211	182800	1699240713	1937	1937	1937	1937	0
45	20241211	182700	1699240713	1937	1937	1937	1937	0
46	20241211	182600	1699240713	1937	1937	1937	1937	0
47	20241211	182500	1699240713	1937	1937	1937	1937	0
48	20241211	182400	1699240713	1937	1937	1937	1937	0
49	20241211	182300	1699240713	1937	1937	1937	1937	0
50	20241211	182200	1699240713	1937	1937	1937	1937	0
51	20241211	182100	1699240713	1937	1937	1937	1937	0
52	20241211	182000	1699240713	1937	1937	1937	1937	0
53	20241211	181900	1699240713	1937	1937	1937	1937	0
54	20241211	181800	1699240713	1937	1937	1937	1937	0
55	20241211	181700	1699240713	1937	1937	1937	1937	0
56	20241211	181600	1699240713	1937	1937	1937	1937	0
57	20241211	181500	1699240713	1937	1937	1937	1937	0
58	20241211	181400	1699240713	1937	1937	1937	1937	0
59	20241211	181300	1699240713	1937	1937	1937	1937	0
60	20241211	181200	1699240713	1937	1937	1937	1937	0
61	20241211	181100	1699240713	1937	1937	1937	1937	0
62	20241211	181000	1699240713	1937	1937	1937	1937	19774
63	20241211	180900	1699240713	1937	1937	1937	1937	0
64	20241211	180800	1699240713	1937	1937	1937	1937	0
65	20241211	180700	1699240713	1937	1937	1937	1937	0
66	20241211	180600	1699240713	1937	1937	1937	1937	0
67	20241211	180500	1699240713	1937	1937	1937	1937	0
68	20241211	180400	1699240713	1937	1937	1937	1937	0
69	20241211	180300	1699240713	1937	1937	1937	1937	0
70	20241211	180200	1699240713	1937	1937	1937	1937	0
71	20241211	180100	1699240713	1937	1937	1937	1937	0
72	20241211	180000	1699240713	1937	1937	1937	1937	0
73	20241211	175900	1699240713	1937	1937	1937	1937	0
74	20241211	175800	1699240713	1937	1937	1937	1937	0
75	20241211	175700	1699240713	1937	1937	1937	1937	0
76	20241211	175600	1699240713	1937	1937	1937	1937	0
77	20241211	175500	1699240713	1937	1937	1937	1937	0
78	20241211	175400	1699240713	1937	1937	1937	1937	0
79	20241211	175300	1699240713	1937	1937	1937	1937	0
80	20241211	175200	1699240713	1937	1937	1937	1937	0
81	20241211	175100	1699240713	1937	1937	1937	1937	0
82	20241211	175000	1699240713	1937	1937	1937	1937	0
83	20241211	174900	1699240713	1937	1937	1937	1937	0
84	20241211	174800	1699240713	1937	1937	1937	1937	0
85	20241211	174700	1699240713	1937	1937	1937	1937	0
86	20241211	174600	1699240713	1937	1937	1937	1937	0
87	20241211	174500	1699240713	1937	1937	1937	1937	0
88	20241211	174400	1699240713	1937	1937	1937	1937	0
89	20241211	174300	1699240713	1937	1937	1937	1937	0
90	20241211	174200	1699240713	1937	1937	1937	1937	0
91	20241211	174100	1699240713	1937	1937	1937	1937	0
92	20241211	174000	1699240713	1937	1937	1937	1937	19774
93	20241211	173900	1699240713	1937	1937	1937	1937	0
94	20241211	173800	1699240713	1937	1937	1937	1937	0
95	20241211	173700	1699240713	1937	1937	1937	1937	0
96	20241211	173600	1699240713	1937	1937	1937	1937	0
97	20241211	173500	1699240713	1937	1937	1937	1937	0
98	20241211	173400	1699240713	1937	1937	1937	1937	0
99	20241211	173300	1699240713	1937	1937	1937	1937	0
100	20241211	173200	1699240713	1937	1937	1937	1937	0
101	20241211	173100	1699240713	1937	1937	1937	1937	0
102	20241211	173000	1699240713	1937	1937	1937	1937	0
103	20241211	172900	1699240713	1937	1937	1937	1937	0
104	20241211	172800	1699240713	1937	1937	1937	1937	0
105	20241211	172700	1699240713	1937	1937	1937	1937	0
106	20241211	172600	1699240713	1937	1937	1937	1937	0
107	20241211	172500	1699240713	1937	1937	1937	1937	0
108	20241211	172400	1699240713	1937	1937	1937	1937	0
109	20241211	172300	1699240713	1937	1937	1937	1937	0
110	20241211	172200	1699240713	1937	1937	1937	1937	0
111	20241211	172100	1699240713	1937	1937	1937	1937	0
112	20241211	172000	1699240713	1937	1937	1937	1937	0
113	20241211	171900	1699240713	1937	1937	1937	1937	0
114	20241211	171800	1699240713	1937	1937	1937	1937	0
115	20241211	171700	1699240713	1937	1937	1937	1937	0
116	20241211	171600	1699240713	1937	1937	1937	1937	0
117	20241211	171500	1699240713	1937	1937	1937	1937	0
118	20241211	171400	1699240713	1937	1937	1937	1937	0
119	20241211	171300	1699240713	1937	1937	1937	1937	0
120	20241211	171200	1699240713	1937	1937	1937	1937	0
121	20241211	171100	1699240713	1937	1937	1937	1937	0
122	20241211	171000	1699240713	1937	1937	1937	1937	19774
123	20241211	170900	1699240713	1937	1937	1937	1937	0
124	20241211	170800	1699240713	1937	1937	1937	1937	0
125	20241211	170700	1699240713	1937	1937	1937	1937	0
126	20241211	170600	1699240713	1937	1937	1937	1937	0
127	20241211	170500	1699240713	1937	1937	1937	1937	0
128	20241211	170400	1699240713	1937	1937	1937	1937	0
129	20241211	170300	1699240713	1937	1937	1937	1937	0
130	20241211	170200	1699240713	1937	1937	1937	1937	0
131	20241211	170100	1699240713	1937	1937	1937	1937	0
132	20241211	170000	1699240713	1937	1937	1937	1937	0
133	20241211	165900	1699240713	1937	1937	1937	1937	0
134	20241211	165800	1699240713	1937	1937	1937	1937	0
135	20241211	165700	1699240713	1937	1937	1937	1937	0
136	20241211	165600	1699240713	1937	1937	1937	1937	0
137	20241211	165500	1699240713	1937	1937	1937	1937	0
138	20241211	165400	1699240713	1937	1937	1937	1937	0
139	20241211	165300	1699240713	1937	1937	1937	1937	0
140	20241211	165200	1699240713	1937	1937	1937	1937	0
141	20241211	165100	1699240713	1937	1937	1937	1937	0
142	20241211	165000	1699240713	1937	1937	1937	1937	0
143	20241211	164900	1699240713	1937	1937	1937	1937	0
144	20241211	164800	1699240713	1937	1937	1937	1937	0
145	20241211	164700	1699240713	1937	1937	1937	1937	0
146	20241211	164600	1699240713	1937	1937	1937	1937	0
147	20241211	164500	1699240713	1937	1937	1937	1937	0
148	20241211	164400	1699240713	1937	1937	1937	1937	0
149	20241211	164300	1699240713	1937	1937	1937	1937	0
150	20241211	164200	1699240713	1937	1937	1937	1937	0
151	20241211	164100	1699240713	1937	1937	1937	1937	0
152	20241211	164000	1699240713	1937	1937	1937	1937	19774
153	20241211	163900	1699240713	1937	1937	1937	1937	0
154	20241211	163800	1699240713	1937	1937	1937	1937	0
155	20241211	163700	1699240713	1937	1937	1937	1937	0
156	20241211	163600	1699240713	1937	1937	1937	1937	0
157	20241211	163500	1699240713	1937	1937	1937	1937	0
158	20241211	163400	1699240713	1937	1937	1937	1937	0
159	20241211	163300	1699240713	1937	1937	1937	1937	0
160	20241211	163200	1699240713	1937	1937	1937	1937	0
161	20241211	163100	1699240713	1937	1937	1937	1937	0
162	20241211	163000	1699240713	1937	1937	1937	1937	0
163	20241211	162900	1699240713	1937	1937	1937	1937	0
164	20241211	162800	1699240713	1937	1937	1937	1937	0
165	20241211	162700	1699240713	1937	1937	1937	1937	0
166	20241211	162600	1699240713	1937	1937	1937	1937	0
167	20241211	162500	1699240713	1937	1937	1937	1937	0
168	20241211	162400	1699240713	1937	1937	1937	1937	0
169	20241211	162300	1699240713	1937	1937	1937	1937	0
170	20241211	162200	1699240713	1937	1937	1937	1937	0
171	20241211	162100	1699240713	1937	1937	1937	1937	0
172	20241211	162000	1699240713	1937	1937	1937	1937	0
173	20241211	161900	1699240713	1937	1937	1937	1937	0
174	20241211	161800	1699240713	1937	1937	1937	1937	0
175	20241211	161700	1699240713	1937	1937	1937	1937	0
176	20241211	161600	1699240713	1937	1937	1937	1937	0
177	20241211	161500	1699240713	1937	1937	1937	1937	0
178	20241211	161400	1699240713	1937	1937	1937	1937	0
179	20241211	161300	1699240713	1937	1937	1937	1937	0
180	20241211	161200	1699240713	1937	1937	1937	1937	0
181	20241211	161100	1699240713	1937	1937	1937	1937	0
182	20241211	161000	1699240713	1937	1937	1937	1937	19774
183	20241211	160900	1699240713	1937	1937	1937	1937	0
184	20241211	160800	1699240713	1937	1937	1937	1937	0
185	20241211	160700	1699240713	1937	1937	1937	1937	0
186	20241211	160600	1699240713	1937	1937	1937	1937	0
187	20241211	160500	1699240713	1937	1937	1937	1937	0
188	20241211	160400	1699240713	1937	1937	1937	1937	0
189	20241211	160300	1699240713	1937	1937	1937	1937	0
190	20241211	160200	1699240713	1937	1937	1937	1937	0
191	20241211	160100	1699240713	1937	1937	1937	1937	0
192	20241211	160000	1699240713	1937	1937	1937	1937	0
193	20241211	155900	1699240713	1937	1937	1937	1937	0
194	20241211	155800	1699240713	1937	1937	1937	1937	0
195	20241211	155700	1699240713	1937	1937	1937	1937	0
196	20241211	155600	1699240713	1937	1937	1937	1937	0
197	20241211	155500	1699240713	1937	1937	1937	1937	0
198	20241211	155400	1699240713	1937	1937	1937	1937	0
199	20241211	155300	1699240713	1937	1937	1937	1937	0
200	20241211	155200	1699240713	1937	1937	1937	1937	0
201	20241211	155100	1699240713	1937	1937	1937	1937	0
202	20241211	155000	1699240713	1937	1937	1937	1937	0
203	20241211	154900	1699240713	1937	1937	1937	1937	0
204	20241211	154800	1699240713	1937	1937	1937	1937	0
205	20241211	154700	1699240713	1937	1937	1937	1937	0
206	20241211	154600	1699240713	1937	1937	1937	1937	0
207	20241211	154500	1699240713	1937	1937	1937	1937	0
208	20241211	154400	1699240713	1937	1937	1937	1937	0
209	20241211	154300	1699240713	1937	1937	1937	1937	0
210	20241211	154200	1699240713	1937	1937	1937	1937	0
211	20241211	154100	1699240713	1937	1937	1937	1937	0
212	20241211	154000	1699240713	1937	1937	1937	1937	19774
213	20241211	153900	1699240713	1937	1937	1937	1937	0
214	20241211	153800	1699240713	1937	1937	1937	1937	0
215	20241211	153700	1699240713	1937	1937	1937	1937	0
216	20241211	153600	1699240713	1937	1937	1937	1937	0
217	20241211	153500	1699240713	1937	1937	1937	1937	0
218	20241211	153400	1699240713	1937	1937	1937	1937	0
219	20241211	153300	1699240713	1937	1937	1937	1937	0
220	20241211	153200	1699240713	1937	1937	1937	1937	0
221	20241211	153100	1699240713	1937	1937	1937	1937	0
222	20241211	153000	1699240713	1937	1937	1937	1937	19774
223	20241211	152900	1660938475	1936	1936	1936	1936	0
224	20241211	152800	1660938475	1936	1936	1936	1936	0
225	20241211	152700	1660938475	1936	1936	1936	1936	0
226	20241211	152600	1660938475	1936	1936	1936	1936	0
227	20241211	152500	1660938475	1936	1936	1936	1936	0
228	20241211	152400	1660938475	1936	1936	1936	1936	0
229	20241211	152300	1660938475	1936	1936	1936	1936	0
230	20241211	152200	1660938475	1936	1936	1936	1936	0
231	20241211	152100	1660938475	1936	1936	1936	1936	0
232	20241211	152000	1660938475	1936	1936	1936	1936	0
233	20241211	151900	1660938475	1936	1935	1936	1930	1420
234	20241211	151800	1658190427	1931	1936	1936	1930	4458
235	20241211	151700	1649581781	1936	1930	1936	1929	986
236	20241211	151600	1647679666	1930	1930	1930	1930	2135
237	20241211	151500	1643559116	1931	1936	1936	1931	1993
238	20241211	151400	1639710628	1937	1937	1937	1937	0
239	20241211	151300	1639710628	1937	1936	1937	1936	909
240	20241211	151200	1637949952	1936	1934	1936	1930	7891
241	20241211	151100	1622701835	1931	1932	1934	1931	336
242	20241211	151000	1622052024	1931	1934	1934	1931	1351
243	20241211	150900	1619442206	1934	1934	1934	1934	200
244	20241211	150800	1619055406	1934	1934	1934	1934	2
245	20241211	150700	1619051538	1935	1931	1935	1931	292
246	20241211	150600	1618486906	1930	1931	1931	1930	810
247	20241211	150500	1616922986	1935	1935	1935	1935	15
248	20241211	150400	1616893961	1930	1934	1934	1930	2580
249	20241211	150300	1611908049	1935	1935	1935	1935	0
250	20241211	150200	1611908049	1935	1935	1935	1935	1148
251	20241211	150100	1609686669	1935	1935	1935	1935	5
252	20241211	150000	1609676994	1935	1933	1935	1930	417
253	20241211	145900	1608872047	1933	1932	1933	1932	11
254	20241211	145800	1608850785	1933	1933	1933	1932	1970
255	20241211	145700	1605042786	1935	1934	1935	1934	1563
256	20241211	145600	1602019715	1934	1935	1935	1933	3107
257	20241211	145500	1596011246	1935	1936	1936	1935	1713
258	20241211	145400	1592695733	1938	1938	1938	1938	398
259	20241211	145300	1591924409	1938	1938	1938	1938	2151
260	20241211	145200	1587755771	1938	1938	1938	1938	359
261	20241211	145100	1587060029	1939	1938	1939	1938	986
262	20241211	145000	1585149160	1938	1938	1938	1938	1
263	20241211	144900	1585147222	1940	1940	1940	1936	113
264	20241211	144800	1584928046	1940	1940	1940	1940	2
265	20241211	144700	1584924166	1941	1941	1941	1936	15407
266	20241211	144600	1555047794	1942	1936	1942	1936	1088
267	20241211	144500	1552936982	1940	1940	1940	1940	715
268	20241211	144400	1551549882	1940	1940	1940	1940	493
269	20241211	144300	1550593462	1941	1941	1941	1941	500
270	20241211	144200	1549622962	1942	1942	1942	1942	2944
271	20241211	144100	1543905714	1942	1937	1942	1937	1484
272	20241211	144000	1541028433	1935	1934	1935	1934	603
273	20241211	143900	1539861739	1933	1932	1933	1932	1369
274	20241211	143800	1537215962	1932	1927	1933	1927	2844
275	20241211	143700	1531724571	1931	1931	1931	1931	1
276	20241211	143600	1531722640	1931	1931	1931	1931	366
277	20241211	143500	1531015894	1931	1927	1931	1927	151
278	20241211	143400	1530724395	1929	1929	1929	1929	400
279	20241211	143300	1529952795	1930	1930	1930	1930	2000
280	20241211	143200	1526092795	1930	1930	1930	1930	10
281	20241211	143100	1526073495	1929	1929	1929	1929	1035
282	20241211	143000	1524076980	1929	1928	1929	1927	3168
283	20241211	142900	1517966376	1929	1929	1929	1929	600
284	20241211	142800	1516808976	1929	1929	1929	1929	0
285	20241211	142700	1516808976	1929	1929	1929	1929	0
286	20241211	142600	1516808976	1929	1929	1929	1929	0
287	20241211	142500	1516808976	1929	1929	1929	1929	1004
288	20241211	142400	1514872260	1930	1929	1930	1929	1404
289	20241211	142300	1512163943	1925	1925	1925	1925	500
290	20241211	142200	1511201443	1925	1925	1925	1925	0
291	20241211	142100	1511201443	1925	1925	1925	1925	428
292	20241211	142000	1510377543	1929	1929	1929	1929	1
293	20241211	141900	1510375614	1926	1926	1927	1926	410
294	20241211	141800	1509585624	1926	1926	1926	1926	101
295	20241211	141700	1509391098	1927	1927	1927	1927	1
296	20241211	141600	1509389171	1926	1926	1926	1926	1302
297	20241211	141500	1506881519	1926	1926	1926	1926	0
298	20241211	141400	1506881519	1926	1926	1926	1926	8
299	20241211	141300	1506866111	1926	1926	1926	1926	519
300	20241211	141200	1505866517	1926	1926	1926	1926	100
301	20241211	141100	1505673917	1926	1926	1926	1926	19
302	20241211	141000	1505637323	1926	1921	1926	1921	209
303	20241211	140900	1505234794	1925	1925	1926	1925	66
304	20241211	140800	1505107743	1927	1922	1927	1922	1002
305	20241211	140700	1503181889	1926	1926	1926	1926	0
306	20241211	140600	1503181889	1926	1926	1926	1926	2590
307	20241211	140500	1498193549	1923	1925	1925	1923	626
308	20241211	140400	1496989614	1925	1926	1926	1925	48
309	20241211	140300	1496897190	1926	1927	1927	1926	962
310	20241211	140200	1495043993	1927	1927	1927	1927	0
311	20241211	140100	1495043993	1927	1927	1927	1927	200
312	20241211	140000	1494658593	1931	1931	1931	1931	8075
313	20241211	135900	1479065768	1931	1931	1931	1931	254
314	20241211	135800	1478575294	1930	1929	1930	1929	2304
315	20241211	135700	1474129133	1929	1928	1929	1928	50
316	20241211	135600	1474032691	1929	1924	1929	1924	312
317	20241211	135500	1473432348	1922	1922	1922	1922	80
318	20241211	135400	1473278588	1922	1924	1924	1922	5770
319	20241211	135300	1462186430	1924	1923	1924	1923	1517
320	20241211	135200	1459269180	1922	1919	1922	1918	1690
321	20241211	135100	1456026034	1919	1920	1920	1919	7743
322	20241211	135000	1441167211	1918	1919	1919	1918	400
323	20241211	134900	1440399653	1918	1919	1919	1918	1343
324	20241211	134800	1437823024	1919	1919	1919	1919	0
325	20241211	134700	1437823024	1919	1919	1919	1919	598
326	20241211	134600	1436675462	1919	1919	1920	1919	716
327	20241211	134500	1435301358	1923	1923	1923	1923	4
328	20241211	134400	1435293666	1920	1921	1921	1919	11925
329	20241211	134300	1412393544	1921	1922	1923	1921	14
330	20241211	134200	1412366641	1924	1924	1924	1924	2
331	20241211	134100	1412362793	1923	1926	1928	1923	1303
332	20241211	134000	1409853290	1926	1926	1926	1926	11
333	20241211	133900	1409832104	1923	1923	1923	1923	0
334	20241211	133800	1409832104	1923	1922	1923	1921	931
335	20241211	133700	1408042247	1922	1923	1923	1922	1464
336	20241211	133600	1405228215	1923	1925	1925	1923	5647
337	20241211	133500	1394362783	1926	1932	1932	1926	339
338	20241211	133400	1393709863	1926	1926	1926	1926	0
339	20241211	133300	1393709863	1926	1926	1926	1926	55
340	20241211	133200	1393603933	1926	1930	1930	1926	6442
341	20241211	133100	1381188305	1930	1930	1930	1930	0
342	20241211	133000	1381188305	1930	1930	1930	1930	500
343	20241211	132900	1380223305	1932	1932	1932	1932	0
344	20241211	132800	1380223305	1932	1932	1932	1932	9
345	20241211	132700	1380205917	1932	1926	1932	1926	100
346	20241211	132600	1380013137	1926	1927	1927	1926	627
347	20241211	132500	1378805393	1928	1928	1928	1928	595
348	20241211	132400	1377658233	1932	1932	1932	1932	0
349	20241211	132300	1377658233	1932	1929	1932	1929	432
350	20241211	132200	1376824902	1933	1933	1933	1933	0
351	20241211	132100	1376824902	1933	1933	1933	1933	0
352	20241211	132000	1376824902	1933	1933	1933	1933	0
353	20241211	131900	1376824902	1933	1933	1933	1933	1
354	20241211	131800	1376822969	1933	1932	1933	1932	1804
355	20241211	131700	1373337156	1933	1933	1933	1933	1
356	20241211	131600	1373335223	1930	1929	1930	1929	200
357	20241211	131500	1372949323	1927	1927	1927	1927	0
358	20241211	131400	1372949323	1927	1927	1927	1927	0
359	20241211	131300	1372949323	1927	1930	1934	1927	1390
360	20241211	131200	1370267822	1930	1929	1931	1926	591
361	20241211	131100	1369127280	1928	1928	1928	1928	331
362	20241211	131000	1368489112	1928	1928	1928	1928	732
363	20241211	130900	1367077816	1930	1929	1930	1929	260
364	20241211	130800	1366576242	1927	1925	1927	1925	888
365	20241211	130700	1364865412	1925	1923	1925	1923	9568
366	20241211	130600	1346453576	1923	1923	1923	1923	200
367	20241211	130500	1346068976	1923	1923	1923	1923	0
368	20241211	130400	1346068976	1923	1922	1923	1922	99
369	20241211	130300	1345878619	1922	1922	1922	1922	0
370	20241211	130200	1345878619	1922	1923	1923	1922	634
371	20241211	130100	1344660067	1922	1923	1923	1922	2147
372	20241211	130000	1340533532	1923	1923	1923	1923	311
373	20241211	125900	1339935479	1923	1923	1925	1923	2280
374	20241211	125800	1335550731	1923	1925	1925	1923	4247
375	20241211	125700	1327381659	1925	1926	1926	1925	1400
376	20241211	125600	1324686557	1927	1929	1929	1927	260
377	20241211	125500	1324185398	1929	1930	1930	1929	4189
378	20241211	125400	1316104475	1930	1930	1930	1930	69
379	20241211	125300	1315971305	1930	1930	1930	1930	21
380	20241211	125200	1315930775	1931	1931	1931	1931	0
381	20241211	125100	1315930775	1931	1931	1931	1931	0
382	20241211	125000	1315930775	1931	1931	1931	1931	0
383	20241211	124900	1315930775	1931	1931	1931	1931	1
384	20241211	124800	1315928844	1929	1928	1929	1927	197
385	20241211	124700	1315549200	1927	1927	1927	1927	0
386	20241211	124600	1315549200	1927	1926	1927	1926	55
387	20241211	124500	1315443227	1924	1924	1925	1924	851
388	20241211	124400	1313805803	1924	1925	1926	1924	1387
389	20241211	124300	1311136995	1926	1927	1927	1926	2499
390	20241211	124200	1306321433	1927	1927	1927	1927	539
391	20241211	124100	1305282780	1927	1927	1927	1927	733
392	20241211	124000	1303870289	1927	1930	1930	1927	1201
393	20241211	123900	1301553395	1931	1933	1933	1931	10
394	20241211	123800	1301534075	1931	1931	1931	1931	265
395	20241211	123700	1301022360	1931	1931	1931	1931	1
396	20241211	123600	1301020429	1931	1931	1931	1931	11
397	20241211	123500	1300999188	1928	1929	1929	1928	952
398	20241211	123400	1299163731	1928	1931	1931	1928	4023
399	20241211	123300	1291395789	1937	1936	1937	1936	100
400	20241211	123200	1291202180	1936	1933	1936	1932	1478
401	20241211	123100	1288344277	1934	1934	1934	1934	1643
402	20241211	123000	1285166715	1935	1934	1935	1931	6726
403	20241211	122900	1272155579	1934	1932	1934	1932	1062
404	20241211	122800	1270103475	1932	1932	1932	1932	0
405	20241211	122700	1270103475	1932	1934	1934	1932	326
406	20241211	122600	1269473601	1934	1934	1934	1934	90
407	20241211	122500	1269299541	1932	1932	1932	1932	0
408	20241211	122400	1269299541	1932	1932	1932	1932	1809
409	20241211	122300	1265804553	1935	1935	1935	1935	329
410	20241211	122200	1265167938	1932	1932	1934	1932	240
411	20241211	122100	1264704158	1932	1934	1935	1932	1506
412	20241211	122000	1261793339	1934	1934	1934	1934	630
413	20241211	121900	1260574919	1934	1934	1934	1934	0
414	20241211	121800	1260574919	1934	1931	1934	1931	942
415	20241211	121700	1258754324	1931	1929	1931	1929	5112
416	20241211	121600	1248892867	1928	1928	1928	1928	536
417	20241211	121500	1247859459	1921	1924	1924	1921	5612
418	20241211	121400	1237073968	1924	1924	1924	1924	1280
419	20241211	121300	1234611248	1924	1928	1928	1924	4257
420	20241211	121200	1226415636	1929	1929	1929	1929	0
421	20241211	121100	1226415636	1929	1929	1929	1929	60
422	20241211	121000	1226299896	1929	1930	1930	1929	1039
423	20241211	120900	1224294996	1930	1930	1930	1930	0
424	20241211	120800	1224294996	1930	1930	1930	1930	0
425	20241211	120700	1224294996	1930	1930	1930	1930	172
426	20241211	120600	1223963036	1930	1930	1930	1930	479
427	20241211	120500	1223038566	1930	1930	1930	1930	30
428	20241211	120400	1222980666	1930	1930	1930	1930	488
429	20241211	120300	1222038826	1931	1931	1931	1931	1
430	20241211	120200	1222036895	1931	1931	1931	1931	0
431	20241211	120100	1222036895	1931	1931	1931	1931	1817
432	20241211	120000	1218528268	1931	1931	1931	1931	918
433	20241211	115900	1216755610	1931	1931	1931	1931	0
434	20241211	115800	1216755610	1931	1931	1931	1931	400
435	20241211	115700	1215983210	1931	1935	1935	1931	423
436	20241211	115600	1215164789	1931	1931	1931	1931	76
437	20241211	115500	1215018033	1931	1931	1931	1931	0
438	20241211	115400	1215018033	1931	1931	1931	1931	0
439	20241211	115300	1215018033	1931	1931	1931	1931	0
440	20241211	115200	1215018033	1931	1931	1931	1931	688
441	20241211	115100	1213689505	1935	1933	1935	1933	1486
442	20241211	115000	1210815323	1933	1933	1933	1933	0
443	20241211	114900	1210815323	1933	1936	1936	1933	1716
444	20241211	114800	1207498268	1933	1933	1933	1933	6
445	20241211	114700	1207486670	1933	1932	1933	1932	10115
446	20241211	114600	1187934435	1932	1932	1932	1932	0
447	20241211	114500	1187934435	1932	1933	1933	1932	528
448	20241211	114400	1186914321	1933	1933	1933	1933	487
449	20241211	114300	1185972950	1936	1936	1936	1936	338
450	20241211	114200	1185318582	1936	1936	1936	1936	1
451	20241211	114100	1185316646	1936	1936	1936	1936	0
452	20241211	114000	1185316646	1936	1935	1936	1935	3565
453	20241211	113900	1178418304	1935	1935	1935	1935	1
454	20241211	113800	1178416369	1932	1935	1935	1932	17
455	20241211	113700	1178383504	1937	1937	1937	1937	0
456	20241211	113600	1178383504	1937	1937	1937	1937	0
457	20241211	113500	1178383504	1937	1937	1937	1937	0
458	20241211	113400	1178383504	1937	1938	1938	1937	102
459	20241211	113300	1178185830	1938	1930	1938	1930	4209
460	20241211	113200	1170062407	1930	1939	1939	1930	506
461	20241211	113100	1169081507	1939	1938	1939	1938	633
462	20241211	113000	1167854423	1938	1936	1938	1936	541
463	20241211	112900	1166806705	1930	1934	1936	1930	431
464	20241211	112800	1165972443	1935	1934	1935	1934	366
465	20241211	112700	1165264238	1935	1930	1935	1929	935
466	20241211	112600	1163460067	1933	1932	1933	1932	135
467	20241211	112500	1163199113	1932	1932	1932	1932	118
468	20241211	112400	1162971137	1931	1931	1931	1931	63
469	20241211	112300	1162849484	1930	1929	1930	1929	163
470	20241211	112200	1162534939	1928	1924	1928	1924	1970
471	20241211	112100	1158741284	1923	1923	1923	1923	0
472	20241211	112000	1158741284	1923	1923	1923	1923	40
473	20241211	111900	1158664364	1919	1921	1921	1919	2449
474	20241211	111800	1153964153	1920	1923	1923	1920	3366
475	20241211	111700	1147496863	1923	1923	1923	1923	370
476	20241211	111600	1146785353	1925	1925	1925	1923	550
477	20241211	111500	1145726803	1923	1926	1926	1922	217
478	20241211	111400	1145309406	1926	1924	1926	1924	30
479	20241211	111300	1145251639	1924	1920	1924	1920	1077
480	20241211	111200	1143182814	1920	1919	1920	1915	3488
481	20241211	111100	1136494906	1919	1925	1925	1919	7633
482	20241211	111000	1121823059	1924	1932	1932	1924	11186
483	20241211	110900	1100279740	1928	1932	1932	1928	3960
484	20241211	110800	1092639243	1930	1932	1932	1930	5587
485	20241211	110700	1081855219	1931	1930	1931	1930	951
486	20241211	110600	1080019188	1931	1939	1939	1929	2211
487	20241211	110500	1075750798	1931	1936	1941	1931	4486
488	20241211	110400	1067079388	1942	1942	1942	1934	1102
489	20241211	110300	1064939952	1942	1942	1942	1933	1479
490	20241211	110200	1062078235	1942	1936	1942	1935	797
491	20241211	110100	1060534473	1939	1939	1939	1939	53
492	20241211	110000	1060431706	1942	1942	1942	1942	445
493	20241211	105900	1059567516	1943	1943	1943	1943	0
494	20241211	105800	1059567516	1943	1934	1943	1933	3779
495	20241211	105700	1052251932	1942	1941	1942	1941	49
496	20241211	105600	1052156819	1941	1941	1941	1938	570
497	20241211	105500	1051050479	1940	1940	1940	1940	88
498	20241211	105400	1050879759	1934	1939	1940	1934	358
499	20241211	105300	1050185650	1937	1937	1938	1937	5293
500	20241211	105200	1039932816	1937	1933	1937	1933	522
501	20241211	105100	1038923774	1937	1935	1937	1935	374
502	20241211	105000	1038199338	1937	1936	1937	1936	108
503	20241211	104900	1037990248	1935	1934	1937	1934	87
504	20241211	104800	1037821915	1934	1933	1935	1933	1529
505	20241211	104700	1034865015	1933	1936	1936	1933	464
506	20241211	104600	1033968094	1937	1937	1937	1937	2
507	20241211	104500	1033964220	1939	1935	1939	1935	1001
508	20241211	104400	1032027281	1942	1942	1942	1942	0
509	20241211	104300	1032027281	1942	1942	1942	1942	4
510	20241211	104200	1032019513	1942	1930	1942	1930	5134
511	20241211	104100	1022097074	1935	1935	1935	1935	478
512	20241211	104000	1021172144	1935	1935	1935	1935	0
513	20241211	103900	1021172144	1935	1935	1935	1935	1
514	20241211	103800	1021170209	1929	1935	1935	1929	529
515	20241211	103700	1020149621	1935	1934	1935	1934	34
516	20241211	103600	1020083854	1934	1932	1934	1929	2523
517	20241211	103500	1015211152	1933	1931	1933	1929	3600
518	20241211	103400	1008263190	1934	1930	1934	1930	86
519	20241211	103300	1008096874	1934	1930	1934	1930	1302
520	20241211	103200	1005584010	1932	1932	1932	1932	748
521	20241211	103100	1004138874	1932	1929	1934	1929	670
522	20241211	103000	1002845837	1929	1929	1929	1929	518
523	20241211	102900	1001846615	1929	1931	1931	1929	8012
524	20241211	102800	986386820	1936	1936	1936	1931	485
525	20241211	102700	985449840	1936	1936	1936	1930	11588
526	20241211	102600	963056927	1942	1942	1942	1941	15
527	20241211	102500	963027805	1934	1942	1942	1934	3322
528	20241211	102400	956596962	1937	1942	1942	1937	4081
529	20241211	102300	948682712	1939	1939	1942	1939	1361
530	20241211	102200	946042637	1937	1940	1940	1937	165
531	20241211	102100	945723002	1941	1941	1941	1940	335
532	20241211	102000	945072777	1941	1942	1942	1935	4440
533	20241211	101900	936475402	1942	1942	1942	1942	0
534	20241211	101800	936475402	1942	1941	1942	1941	631
535	20241211	101700	935250123	1941	1940	1942	1940	2232
536	20241211	101600	930919180	1941	1941	1941	1941	0
537	20241211	101500	930919180	1941	1941	1941	1941	495
538	20241211	101400	929958385	1941	1941	1941	1941	2
539	20241211	101300	929954503	1935	1941	1941	1935	624
540	20241211	101200	928746918	1942	1936	1942	1935	2618
541	20241211	101100	923678545	1936	1938	1942	1936	3974
542	20241211	101000	915978537	1943	1944	1944	1940	381
543	20241211	100900	915239346	1940	1942	1942	1938	7763
544	20241211	100800	900177990	1941	1943	1943	1941	1750
545	20241211	100700	896780849	1948	1947	1948	1947	6165
546	20241211	100600	884772429	1946	1948	1948	1942	449
547	20241211	100500	883897918	1948	1944	1948	1944	3566
548	20241211	100400	876951812	1942	1942	1942	1942	49
549	20241211	100300	876856654	1940	1940	1942	1940	474
550	20241211	100200	875936498	1939	1938	1939	1937	1102
551	20241211	100100	873801646	1939	1941	1942	1939	5315
552	20241211	100000	863495249	1937	1940	1941	1937	689
553	20241211	095900	862159406	1936	1939	1939	1936	865
554	20241211	095800	860482737	1942	1935	1942	1934	226
555	20241211	095700	860044832	1936	1942	1949	1936	4061
556	20241211	095600	852159586	1950	1949	1950	1949	2338
557	20241211	095500	847601923	1949	1937	1949	1932	15399
558	20241211	095400	817750870	1932	1933	1933	1932	2188
559	20241211	095300	813522237	1933	1937	1937	1933	108
560	20241211	095200	813313101	1937	1935	1937	1932	5470
561	20241211	095100	802725443	1935	1935	1935	1932	66
562	20241211	095000	802597775	1935	1935	1935	1935	11
563	20241211	094900	802576490	1936	1930	1936	1930	3154
564	20241211	094800	796480868	1930	1932	1934	1930	15092
565	20241211	094700	767349770	1932	1933	1933	1932	7810
566	20241211	094600	752256940	1934	1935	1935	1933	6343
567	20241211	094500	739989172	1935	1933	1939	1933	2633
568	20241211	094400	734895495	1933	1938	1939	1933	7771
569	20241211	094300	719853903	1939	1941	1943	1939	7222
570	20241211	094200	705837068	1942	1942	1943	1941	859
571	20241211	094100	704169633	1941	1944	1944	1941	3411
572	20241211	094000	697541335	1942	1938	1942	1938	316
573	20241211	093900	696928877	1936	1946	1946	1936	2566
574	20241211	093800	691959541	1940	1940	1940	1935	3543
575	20241211	093700	685089313	1937	1935	1939	1935	2206
576	20241211	093600	680816813	1937	1935	1937	1935	1396
577	20241211	093500	678115551	1937	1935	1937	1932	7667
578	20241211	093400	663283279	1936	1943	1943	1936	16469
579	20241211	093300	631320949	1950	1951	1951	1947	1743
580	20241211	093200	627922028	1951	1951	1952	1951	999
581	20241211	093100	625972527	1952	1953	1954	1942	1097
582	20241211	093000	623830516	1953	1955	1955	1948	1410
583	20241211	092900	621078053	1955	1942	1955	1942	4980
584	20241211	092800	611360248	1948	1948	1948	1948	1099
585	20241211	092700	609219396	1944	1938	1944	1938	2432
586	20241211	092600	604493085	1938	1944	1944	1938	35351
587	20241211	092500	535873595	1951	1950	1951	1944	6046
588	20241211	092400	524112967	1943	1954	1954	1943	30831
589	20241211	092300	464108695	1954	1952	1954	1947	8158
590	20241211	092200	448173945	1953	1950	1955	1950	2902
591	20241211	092100	442505264	1950	1955	1955	1944	15211
592	20241211	092000	412896299	1955	1956	1957	1953	2253
593	20241211	091900	408493368	1956	1958	1958	1945	11997
594	20241211	091800	385063354	1958	1950	1962	1949	7597
595	20241211	091700	370215041	1952	1934	1962	1934	14168
596	20241211	091600	342690560	1930	1925	1934	1925	9209
597	20241211	091500	324920117	1925	1923	1925	1919	2787
598	20241211	091400	319563752	1919	1920	1927	1919	3467
599	20241211	091300	312896823	1920	1915	1927	1915	5327
600	20241211	091200	302657224	1922	1914	1922	1914	2119
601	20241211	091100	298597252	1914	1919	1934	1914	25758
602	20241211	091000	248987523	1920	1914	1935	1914	24134
603	20241211	090900	202520827	1914	1904	1914	1904	13349
604	20241211	090800	177065352	1904	1900	1905	1900	8191
605	20241211	090700	161485856	1899	1881	1899	1881	14781
606	20241211	090600	133548280	1872	1860	1880	1860	13632
607	20241211	090500	108025030	1865	1863	1865	1860	8659
608	20241211	090400	91901319	1865	1873	1873	1865	19211
609	20241211	090300	55945647	1873	1885	1885	1873	9512
610	20241211	090200	38059959	1885	1885	1886	1884	1765
611	20241211	090100	34733284	1886	1878	1888	1878	8285
612	20241211	090000	19123462	1876	1873	1878	1873	6368