KissMeData/024840/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190700	1188233478	1937	1937	1937	1937	22826
3	20241212	190600	1188233478	1937	1937	1937	1937	0
4	20241212	190500	1188233478	1937	1937	1937	1937	0
5	20241212	190400	1188233478	1937	1937	1937	1937	0
6	20241212	190300	1188233478	1937	1937	1937	1937	0
7	20241212	190200	1188233478	1937	1937	1937	1937	0
8	20241212	190100	1188233478	1937	1937	1937	1937	0
9	20241212	190000	1188233478	1937	1937	1937	1937	0
10	20241212	185900	1188233478	1937	1937	1937	1937	0
11	20241212	185800	1188233478	1937	1937	1937	1937	0
12	20241212	185700	1188233478	1937	1937	1937	1937	0
13	20241212	185600	1188233478	1937	1937	1937	1937	0
14	20241212	185500	1188233478	1937	1937	1937	1937	0
15	20241212	185400	1188233478	1937	1937	1937	1937	0
16	20241212	185300	1188233478	1937	1937	1937	1937	0
17	20241212	185200	1188233478	1937	1937	1937	1937	0
18	20241212	185100	1188233478	1937	1937	1937	1937	0
19	20241212	185000	1188233478	1937	1937	1937	1937	0
20	20241212	184900	1188233478	1937	1937	1937	1937	0
21	20241212	184800	1188233478	1937	1937	1937	1937	0
22	20241212	184700	1188233478	1937	1937	1937	1937	0
23	20241212	184600	1188233478	1937	1937	1937	1937	0
24	20241212	184500	1188233478	1937	1937	1937	1937	0
25	20241212	184400	1188233478	1937	1937	1937	1937	0
26	20241212	184300	1188233478	1937	1937	1937	1937	0
27	20241212	184200	1188233478	1937	1937	1937	1937	0
28	20241212	184100	1188233478	1937	1937	1937	1937	0
29	20241212	184000	1188233478	1937	1937	1937	1937	0
30	20241212	183900	1188233478	1937	1937	1937	1937	0
31	20241212	183800	1188233478	1937	1937	1937	1937	0
32	20241212	183700	1188233478	1937	1937	1937	1937	22826
33	20241212	183600	1188233478	1937	1937	1937	1937	0
34	20241212	183500	1188233478	1937	1937	1937	1937	0
35	20241212	183400	1188233478	1937	1937	1937	1937	0
36	20241212	183300	1188233478	1937	1937	1937	1937	0
37	20241212	183200	1188233478	1937	1937	1937	1937	0
38	20241212	183100	1188233478	1937	1937	1937	1937	0
39	20241212	183000	1188233478	1937	1937	1937	1937	0
40	20241212	182900	1188233478	1937	1937	1937	1937	0
41	20241212	182800	1188233478	1937	1937	1937	1937	0
42	20241212	182700	1188233478	1937	1937	1937	1937	0
43	20241212	182600	1188233478	1937	1937	1937	1937	0
44	20241212	182500	1188233478	1937	1937	1937	1937	0
45	20241212	182400	1188233478	1937	1937	1937	1937	0
46	20241212	182300	1188233478	1937	1937	1937	1937	0
47	20241212	182200	1188233478	1937	1937	1937	1937	0
48	20241212	182100	1188233478	1937	1937	1937	1937	0
49	20241212	182000	1188233478	1937	1937	1937	1937	0
50	20241212	181900	1188233478	1937	1937	1937	1937	0
51	20241212	181800	1188233478	1937	1937	1937	1937	0
52	20241212	181700	1188233478	1937	1937	1937	1937	0
53	20241212	181600	1188233478	1937	1937	1937	1937	0
54	20241212	181500	1188233478	1937	1937	1937	1937	0
55	20241212	181400	1188233478	1937	1937	1937	1937	0
56	20241212	181300	1188233478	1937	1937	1937	1937	0
57	20241212	181200	1188233478	1937	1937	1937	1937	0
58	20241212	181100	1188233478	1937	1937	1937	1937	0
59	20241212	181000	1188233478	1937	1937	1937	1937	0
60	20241212	180900	1188233478	1937	1937	1937	1937	0
61	20241212	180800	1188233478	1937	1937	1937	1937	0
62	20241212	180700	1188233478	1937	1937	1937	1937	22826
63	20241212	180600	1188233478	1937	1937	1937	1937	0
64	20241212	180500	1188233478	1937	1937	1937	1937	0
65	20241212	180400	1188233478	1937	1937	1937	1937	0
66	20241212	180300	1188233478	1937	1937	1937	1937	0
67	20241212	180200	1188233478	1937	1937	1937	1937	0
68	20241212	180100	1188233478	1937	1937	1937	1937	0
69	20241212	180000	1188233478	1937	1937	1937	1937	0
70	20241212	175900	1188233478	1937	1937	1937	1937	0
71	20241212	175800	1188233478	1937	1937	1937	1937	0
72	20241212	175700	1188233478	1937	1937	1937	1937	0
73	20241212	175600	1188233478	1937	1937	1937	1937	0
74	20241212	175500	1188233478	1937	1937	1937	1937	0
75	20241212	175400	1188233478	1937	1937	1937	1937	0
76	20241212	175300	1188233478	1937	1937	1937	1937	0
77	20241212	175200	1188233478	1937	1937	1937	1937	0
78	20241212	175100	1188233478	1937	1937	1937	1937	0
79	20241212	175000	1188233478	1937	1937	1937	1937	0
80	20241212	174900	1188233478	1937	1937	1937	1937	0
81	20241212	174800	1188233478	1937	1937	1937	1937	0
82	20241212	174700	1188233478	1937	1937	1937	1937	0
83	20241212	174600	1188233478	1937	1937	1937	1937	0
84	20241212	174500	1188233478	1937	1937	1937	1937	0
85	20241212	174400	1188233478	1937	1937	1937	1937	0
86	20241212	174300	1188233478	1937	1937	1937	1937	0
87	20241212	174200	1188233478	1937	1937	1937	1937	0
88	20241212	174100	1188233478	1937	1937	1937	1937	0
89	20241212	174000	1188233478	1937	1937	1937	1937	0
90	20241212	173900	1188233478	1937	1937	1937	1937	0
91	20241212	173800	1188233478	1937	1937	1937	1937	0
92	20241212	173700	1188233478	1937	1937	1937	1937	22826
93	20241212	173600	1188233478	1937	1937	1937	1937	0
94	20241212	173500	1188233478	1937	1937	1937	1937	0
95	20241212	173400	1188233478	1937	1937	1937	1937	0
96	20241212	173300	1188233478	1937	1937	1937	1937	0
97	20241212	173200	1188233478	1937	1937	1937	1937	0
98	20241212	173100	1188233478	1937	1937	1937	1937	0
99	20241212	173000	1188233478	1937	1937	1937	1937	0
100	20241212	172900	1188233478	1937	1937	1937	1937	0
101	20241212	172800	1188233478	1937	1937	1937	1937	0
102	20241212	172700	1188233478	1937	1937	1937	1937	0
103	20241212	172600	1188233478	1937	1937	1937	1937	0
104	20241212	172500	1188233478	1937	1937	1937	1937	0
105	20241212	172400	1188233478	1937	1937	1937	1937	0
106	20241212	172300	1188233478	1937	1937	1937	1937	0
107	20241212	172200	1188233478	1937	1937	1937	1937	0
108	20241212	172100	1188233478	1937	1937	1937	1937	0
109	20241212	172000	1188233478	1937	1937	1937	1937	0
110	20241212	171900	1188233478	1937	1937	1937	1937	0
111	20241212	171800	1188233478	1937	1937	1937	1937	0
112	20241212	171700	1188233478	1937	1937	1937	1937	0
113	20241212	171600	1188233478	1937	1937	1937	1937	0
114	20241212	171500	1188233478	1937	1937	1937	1937	0
115	20241212	171400	1188233478	1937	1937	1937	1937	0
116	20241212	171300	1188233478	1937	1937	1937	1937	0
117	20241212	171200	1188233478	1937	1937	1937	1937	0
118	20241212	171100	1188233478	1937	1937	1937	1937	0
119	20241212	171000	1188233478	1937	1937	1937	1937	0
120	20241212	170900	1188233478	1937	1937	1937	1937	0
121	20241212	170800	1188233478	1937	1937	1937	1937	0
122	20241212	170700	1188233478	1937	1937	1937	1937	22826
123	20241212	170600	1188233478	1937	1937	1937	1937	0
124	20241212	170500	1188233478	1937	1937	1937	1937	0
125	20241212	170400	1188233478	1937	1937	1937	1937	0
126	20241212	170300	1188233478	1937	1937	1937	1937	0
127	20241212	170200	1188233478	1937	1937	1937	1937	0
128	20241212	170100	1188233478	1937	1937	1937	1937	0
129	20241212	170000	1188233478	1937	1937	1937	1937	0
130	20241212	165900	1188233478	1937	1937	1937	1937	0
131	20241212	165800	1188233478	1937	1937	1937	1937	0
132	20241212	165700	1188233478	1937	1937	1937	1937	0
133	20241212	165600	1188233478	1937	1937	1937	1937	0
134	20241212	165500	1188233478	1937	1937	1937	1937	0
135	20241212	165400	1188233478	1937	1937	1937	1937	0
136	20241212	165300	1188233478	1937	1937	1937	1937	0
137	20241212	165200	1188233478	1937	1937	1937	1937	0
138	20241212	165100	1188233478	1937	1937	1937	1937	0
139	20241212	165000	1188233478	1937	1937	1937	1937	0
140	20241212	164900	1188233478	1937	1937	1937	1937	0
141	20241212	164800	1188233478	1937	1937	1937	1937	0
142	20241212	164700	1188233478	1937	1937	1937	1937	0
143	20241212	164600	1188233478	1937	1937	1937	1937	0
144	20241212	164500	1188233478	1937	1937	1937	1937	0
145	20241212	164400	1188233478	1937	1937	1937	1937	0
146	20241212	164300	1188233478	1937	1937	1937	1937	0
147	20241212	164200	1188233478	1937	1937	1937	1937	0
148	20241212	164100	1188233478	1937	1937	1937	1937	0
149	20241212	164000	1188233478	1937	1937	1937	1937	0
150	20241212	163900	1188233478	1937	1937	1937	1937	0
151	20241212	163800	1188233478	1937	1937	1937	1937	0
152	20241212	163700	1188233478	1937	1937	1937	1937	22826
153	20241212	163600	1188233478	1937	1937	1937	1937	0
154	20241212	163500	1188233478	1937	1937	1937	1937	0
155	20241212	163400	1188233478	1937	1937	1937	1937	0
156	20241212	163300	1188233478	1937	1937	1937	1937	0
157	20241212	163200	1188233478	1937	1937	1937	1937	0
158	20241212	163100	1188233478	1937	1937	1937	1937	0
159	20241212	163000	1188233478	1937	1937	1937	1937	0
160	20241212	162900	1188233478	1937	1937	1937	1937	0
161	20241212	162800	1188233478	1937	1937	1937	1937	0
162	20241212	162700	1188233478	1937	1937	1937	1937	0
163	20241212	162600	1188233478	1937	1937	1937	1937	0
164	20241212	162500	1188233478	1937	1937	1937	1937	0
165	20241212	162400	1188233478	1937	1937	1937	1937	0
166	20241212	162300	1188233478	1937	1937	1937	1937	0
167	20241212	162200	1188233478	1937	1937	1937	1937	0
168	20241212	162100	1188233478	1937	1937	1937	1937	0
169	20241212	162000	1188233478	1937	1937	1937	1937	0
170	20241212	161900	1188233478	1937	1937	1937	1937	0
171	20241212	161800	1188233478	1937	1937	1937	1937	0
172	20241212	161700	1188233478	1937	1937	1937	1937	0
173	20241212	161600	1188233478	1937	1937	1937	1937	0
174	20241212	161500	1188233478	1937	1937	1937	1937	0
175	20241212	161400	1188233478	1937	1937	1937	1937	0
176	20241212	161300	1188233478	1937	1937	1937	1937	0
177	20241212	161200	1188233478	1937	1937	1937	1937	0
178	20241212	161100	1188233478	1937	1937	1937	1937	0
179	20241212	161000	1188233478	1937	1937	1937	1937	0
180	20241212	160900	1188233478	1937	1937	1937	1937	0
181	20241212	160800	1188233478	1937	1937	1937	1937	0
182	20241212	160700	1188233478	1937	1937	1937	1937	22826
183	20241212	160600	1188233478	1937	1937	1937	1937	0
184	20241212	160500	1188233478	1937	1937	1937	1937	0
185	20241212	160400	1188233478	1937	1937	1937	1937	0
186	20241212	160300	1188233478	1937	1937	1937	1937	0
187	20241212	160200	1188233478	1937	1937	1937	1937	0
188	20241212	160100	1188233478	1937	1937	1937	1937	0
189	20241212	160000	1188233478	1937	1937	1937	1937	0
190	20241212	155900	1188233478	1937	1937	1937	1937	0
191	20241212	155800	1188233478	1937	1937	1937	1937	0
192	20241212	155700	1188233478	1937	1937	1937	1937	0
193	20241212	155600	1188233478	1937	1937	1937	1937	0
194	20241212	155500	1188233478	1937	1937	1937	1937	0
195	20241212	155400	1188233478	1937	1937	1937	1937	0
196	20241212	155300	1188233478	1937	1937	1937	1937	0
197	20241212	155200	1188233478	1937	1937	1937	1937	0
198	20241212	155100	1188233478	1937	1937	1937	1937	0
199	20241212	155000	1188233478	1937	1937	1937	1937	0
200	20241212	154900	1188233478	1937	1937	1937	1937	0
201	20241212	154800	1188233478	1937	1937	1937	1937	0
202	20241212	154700	1188233478	1937	1937	1937	1937	0
203	20241212	154600	1188233478	1937	1937	1937	1937	0
204	20241212	154500	1188233478	1937	1937	1937	1937	0
205	20241212	154400	1188233478	1937	1937	1937	1937	0
206	20241212	154300	1188233478	1937	1937	1937	1937	0
207	20241212	154200	1188233478	1937	1937	1937	1937	0
208	20241212	154100	1188233478	1937	1937	1937	1937	0
209	20241212	154000	1188233478	1937	1937	1937	1937	0
210	20241212	153900	1188233478	1937	1937	1937	1937	0
211	20241212	153800	1188233478	1937	1937	1937	1937	0
212	20241212	153700	1188233478	1937	1937	1937	1937	22826
213	20241212	153600	1188233478	1937	1937	1937	1937	0
214	20241212	153500	1188233478	1937	1937	1937	1937	0
215	20241212	153400	1188233478	1937	1937	1937	1937	0
216	20241212	153300	1188233478	1937	1937	1937	1937	0
217	20241212	153200	1188233478	1937	1937	1937	1937	0
218	20241212	153100	1188233478	1937	1937	1937	1937	0
219	20241212	153000	1188233478	1937	1937	1937	1937	22826
220	20241212	152900	1144019516	1932	1932	1932	1932	0
221	20241212	152800	1144019516	1932	1932	1932	1932	0
222	20241212	152700	1144019516	1932	1932	1932	1932	0
223	20241212	152600	1144019516	1932	1932	1932	1932	0
224	20241212	152500	1144019516	1932	1932	1932	1932	0
225	20241212	152400	1144019516	1932	1932	1932	1932	0
226	20241212	152300	1144019516	1932	1932	1932	1932	0
227	20241212	152200	1144019516	1932	1932	1932	1932	0
228	20241212	152100	1144019516	1932	1932	1932	1932	0
229	20241212	152000	1144019516	1932	1932	1932	1932	0
230	20241212	151900	1144019516	1932	1933	1933	1931	3391
231	20241212	151800	1137467481	1933	1933	1933	1932	889
232	20241212	151700	1135749644	1932	1931	1933	1931	3584
233	20241212	151600	1128824362	1931	1934	1935	1931	11397
234	20241212	151500	1106796225	1934	1933	1934	1933	575
235	20241212	151400	1105684200	1933	1934	1934	1933	406
236	20241212	151300	1104899399	1934	1934	1934	1934	1038
237	20241212	151200	1102891907	1935	1935	1935	1935	939
238	20241212	151100	1101074942	1936	1935	1936	1935	4651
239	20241212	151000	1092073557	1936	1935	1936	1935	4535
240	20241212	150900	1083297887	1934	1935	1935	1934	1704
241	20241212	150800	1080001647	1935	1934	1935	1930	923
242	20241212	150700	1078216572	1934	1932	1934	1932	770
243	20241212	150600	1076728732	1934	1934	1934	1934	400
244	20241212	150500	1075955132	1935	1935	1935	1935	10
245	20241212	150400	1075935782	1935	1934	1935	1930	283
246	20241212	150300	1075388344	1935	1932	1935	1932	2599
247	20241212	150200	1070366341	1932	1932	1932	1932	1
248	20241212	150100	1070364409	1930	1931	1931	1930	68
249	20241212	150000	1070233156	1932	1933	1933	1932	1281
250	20241212	145900	1067756984	1934	1934	1934	1934	2
251	20241212	145800	1067753116	1933	1934	1934	1933	253
252	20241212	145700	1067263815	1930	1930	1930	1930	1027
253	20241212	145600	1065281705	1930	1930	1930	1930	1000
254	20241212	145500	1063351705	1932	1934	1934	1932	37
255	20241212	145400	1063280159	1934	1934	1934	1934	528
256	20241212	145300	1062259007	1933	1933	1933	1933	2
257	20241212	145200	1062255141	1934	1934	1934	1934	0
258	20241212	145100	1062255141	1934	1934	1934	1934	2
259	20241212	145000	1062251273	1935	1935	1935	1935	0
260	20241212	144900	1062251273	1935	1930	1935	1930	55
261	20241212	144800	1062145103	1930	1930	1930	1930	1200
262	20241212	144700	1059829103	1930	1929	1930	1929	189
263	20241212	144600	1059464401	1929	1929	1929	1929	150
264	20241212	144500	1059175051	1927	1927	1927	1927	50
265	20241212	144400	1059078701	1928	1928	1928	1928	0
266	20241212	144300	1059078701	1928	1928	1928	1928	750
267	20241212	144200	1057632701	1929	1933	1933	1929	6740
268	20241212	144100	1044620308	1933	1933	1933	1933	644
269	20241212	144000	1043375456	1934	1935	1935	1934	301
270	20241212	143900	1042793022	1935	1934	1936	1934	87
271	20241212	143800	1042624671	1933	1934	1934	1933	248
272	20241212	143700	1042145113	1935	1935	1935	1935	0
273	20241212	143600	1042145113	1935	1936	1936	1935	1400
274	20241212	143500	1039435113	1936	1936	1936	1936	0
275	20241212	143400	1039435113	1936	1936	1936	1936	2
276	20241212	143300	1039431241	1935	1935	1935	1935	117
277	20241212	143200	1039204846	1934	1935	1935	1934	160
278	20241212	143100	1038895405	1934	1934	1934	1934	827
279	20241212	143000	1037295987	1933	1933	1933	1933	10
280	20241212	142900	1037276657	1934	1934	1934	1934	1741
281	20241212	142800	1033909563	1934	1934	1934	1934	425
282	20241212	142700	1033087613	1933	1933	1933	1933	1006
283	20241212	142600	1031143015	1933	1933	1933	1932	3568
284	20241212	142500	1024246280	1933	1932	1933	1931	334
285	20241212	142400	1023600900	1932	1932	1932	1932	0
286	20241212	142300	1023600900	1932	1932	1932	1932	0
287	20241212	142200	1023600900	1932	1931	1932	1931	44
288	20241212	142100	1023515934	1932	1933	1933	1932	2705
289	20241212	142000	1018288483	1934	1934	1934	1934	67
290	20241212	141900	1018158905	1934	1934	1934	1934	11
291	20241212	141800	1018137631	1935	1936	1936	1935	1144
292	20241212	141700	1015922849	1936	1935	1936	1935	19
293	20241212	141600	1015886079	1936	1936	1936	1936	11
294	20241212	141500	1015864783	1935	1936	1936	1935	118
295	20241212	141400	1015636409	1935	1935	1935	1935	1800
296	20241212	141300	1012153409	1936	1936	1936	1936	101
297	20241212	141200	1011957873	1935	1936	1936	1934	223
298	20241212	141100	1011526472	1935	1937	1938	1935	1021
299	20241212	141000	1009548783	1937	1935	1937	1935	17
300	20241212	140900	1009515886	1935	1935	1935	1935	1
301	20241212	140800	1009513951	1935	1935	1935	1935	7
302	20241212	140700	1009500406	1937	1937	1937	1937	0
303	20241212	140600	1009500406	1937	1937	1937	1937	0
304	20241212	140500	1009500406	1937	1937	1937	1937	0
305	20241212	140400	1009500406	1937	1937	1937	1937	1
306	20241212	140300	1009498469	1935	1935	1935	1935	2
307	20241212	140200	1009494599	1937	1937	1937	1937	0
308	20241212	140100	1009494599	1937	1937	1937	1937	0
309	20241212	140000	1009494599	1937	1937	1937	1937	1
310	20241212	135900	1009492662	1933	1938	1938	1933	2850
311	20241212	135800	1003977941	1936	1936	1936	1934	191
312	20241212	135700	1003608542	1935	1937	1938	1935	1277
313	20241212	135600	1001134996	1936	1936	1936	1935	293
314	20241212	135500	1000567749	1936	1936	1936	1935	1011
315	20241212	135400	998610454	1936	1936	1936	1936	100
316	20241212	135300	998416854	1933	1933	1933	1933	30
317	20241212	135200	998358864	1933	1933	1933	1933	41
318	20241212	135100	998279611	1932	1932	1932	1932	0
319	20241212	135000	998279611	1932	1932	1932	1932	0
320	20241212	134900	998279611	1932	1932	1932	1932	0
321	20241212	134800	998279611	1932	1932	1932	1932	225
322	20241212	134700	997844911	1933	1933	1933	1933	125
323	20241212	134600	997603286	1933	1933	1933	1933	916
324	20241212	134500	995832658	1935	1934	1935	1934	552
325	20241212	134400	994765068	1934	1935	1935	1934	66
326	20241212	134300	994637394	1936	1935	1936	1935	52
327	20241212	134200	994536772	1935	1935	1935	1935	59
328	20241212	134100	994422607	1934	1934	1934	1934	975
329	20241212	134000	992536957	1934	1934	1934	1934	10
330	20241212	133900	992517617	1935	1935	1935	1935	0
331	20241212	133800	992517617	1935	1935	1935	1933	101
332	20241212	133700	992322242	1935	1935	1935	1935	502
333	20241212	133600	991350872	1931	1931	1931	1931	74
334	20241212	133500	991207978	1933	1933	1933	1933	331
335	20241212	133400	990568155	1931	1931	1931	1931	0
336	20241212	133300	990568155	1931	1933	1933	1931	99
337	20241212	133200	990376886	1933	1933	1933	1932	518
338	20241212	133100	989375669	1933	1937	1937	1933	5539
339	20241212	133000	978662518	1937	1937	1937	1937	1
340	20241212	132900	978660581	1937	1937	1937	1937	0
341	20241212	132800	978660581	1937	1935	1937	1935	2279
342	20241212	132700	974248317	1935	1935	1935	1935	86
343	20241212	132600	974081907	1935	1935	1935	1935	967
344	20241212	132500	972210762	1931	1931	1931	1931	422
345	20241212	132400	971395880	1931	1931	1931	1931	44
346	20241212	132300	971310916	1931	1931	1931	1931	2
347	20241212	132200	971307054	1935	1933	1935	1933	989
348	20241212	132100	969394749	1932	1932	1932	1932	816
349	20241212	132000	967818237	1930	1932	1932	1930	757
350	20241212	131900	966356631	1932	1932	1932	1932	0
351	20241212	131800	966356631	1932	1930	1932	1930	194
352	20241212	131700	965982209	1930	1930	1930	1930	100
353	20241212	131600	965789209	1932	1931	1932	1931	167
354	20241212	131500	965466566	1931	1931	1931	1931	300
355	20241212	131400	964887266	1931	1930	1931	1930	306
356	20241212	131300	964296630	1928	1928	1928	1928	0
357	20241212	131200	964296630	1928	1928	1928	1928	0
358	20241212	131100	964296630	1928	1928	1928	1928	776
359	20241212	131000	962800502	1931	1927	1931	1927	16
360	20241212	130900	962769666	1931	1931	1931	1931	1
361	20241212	130800	962767735	1931	1931	1931	1931	1
362	20241212	130700	962765804	1927	1927	1927	1927	0
363	20241212	130600	962765804	1927	1927	1927	1927	0
364	20241212	130500	962765804	1927	1927	1927	1927	1
365	20241212	130400	962763877	1933	1933	1933	1933	100
366	20241212	130300	962570577	1933	1931	1933	1931	1251
367	20241212	130200	960152726	1931	1931	1931	1931	12
368	20241212	130100	960129554	1931	1931	1931	1931	21
369	20241212	130000	960089003	1931	1929	1931	1925	1823
370	20241212	125900	956577610	1929	1929	1929	1929	29
371	20241212	125800	956521669	1929	1929	1929	1929	39
372	20241212	125700	956446438	1929	1930	1930	1929	200
373	20241212	125600	956060631	1932	1932	1932	1932	10
374	20241212	125500	956041311	1932	1932	1932	1930	333
375	20241212	125400	955397981	1932	1930	1932	1929	102
376	20241212	125300	955200934	1932	1930	1932	1929	247
377	20241212	125200	954724431	1932	1932	1932	1932	1
378	20241212	125100	954722499	1929	1930	1932	1929	657
379	20241212	125000	953454823	1932	1930	1932	1930	3
380	20241212	124900	953449029	1932	1932	1932	1932	0
381	20241212	124800	953449029	1932	1930	1932	1930	19
382	20241212	124700	953412335	1929	1930	1930	1929	331
383	20241212	124600	952773569	1932	1932	1932	1932	10
384	20241212	124500	952754249	1929	1930	1930	1929	2738
385	20241212	124400	947471436	1931	1931	1931	1931	11
386	20241212	124300	947450195	1934	1934	1934	1934	0
387	20241212	124200	947450195	1934	1934	1934	1931	64
388	20241212	124100	947326479	1934	1934	1934	1931	624
389	20241212	124000	946120722	1934	1931	1934	1931	454
390	20241212	123900	945242908	1932	1934	1934	1932	35
391	20241212	123800	945175248	1934	1932	1934	1932	8
392	20241212	123700	945159790	1934	1934	1935	1929	856
393	20241212	123600	943505777	1933	1933	1934	1933	346
394	20241212	123500	942836857	1933	1930	1933	1930	4188
395	20241212	123400	934750264	1930	1928	1930	1928	4003
396	20241212	123300	927029910	1927	1927	1927	1927	0
397	20241212	123200	927029910	1927	1925	1927	1925	5522
398	20241212	123100	916395214	1925	1925	1925	1925	500
399	20241212	123000	915432714	1925	1925	1925	1925	2
400	20241212	122900	915428864	1925	1925	1925	1915	1778
401	20241212	122800	912023403	1916	1916	1916	1915	971
402	20241212	122700	910163467	1914	1916	1916	1914	4928
403	20241212	122600	900725333	1917	1916	1918	1916	5604
404	20241212	122500	889983061	1917	1921	1921	1917	332
405	20241212	122400	889346608	1925	1926	1926	1916	6481
406	20241212	122300	876913778	1926	1927	1927	1926	101
407	20241212	122200	876719251	1919	1923	1923	1919	5000
408	20241212	122100	867117948	1927	1927	1927	1927	51
409	20241212	122000	867019671	1928	1922	1928	1921	1001
410	20241212	121900	865096740	1921	1928	1928	1921	8182
411	20241212	121800	849369025	1924	1924	1924	1924	7
412	20241212	121700	849355557	1929	1929	1929	1929	1
413	20241212	121600	849353628	1922	1923	1929	1922	6946
414	20241212	121500	836001056	1930	1924	1930	1924	58
415	20241212	121400	835889458	1932	1934	1934	1924	7489
416	20241212	121300	821471127	1926	1929	1929	1926	4712
417	20241212	121200	812390035	1934	1928	1934	1928	14
418	20241212	121100	812363019	1934	1934	1934	1929	14
419	20241212	121000	812336003	1929	1934	1934	1929	6
420	20241212	120900	812324424	1928	1929	1929	1928	62
421	20241212	120800	812204882	1927	1929	1935	1927	5958
422	20241212	120700	800718678	1929	1937	1937	1929	3339
423	20241212	120600	794277377	1931	1933	1937	1930	2514
424	20241212	120500	789423327	1933	1933	1933	1933	8
425	20241212	120400	789407863	1937	1937	1937	1931	760
426	20241212	120300	787940033	1931	1936	1937	1931	5905
427	20241212	120200	776532126	1936	1933	1936	1933	2
428	20241212	120100	776528257	1937	1937	1937	1937	0
429	20241212	120000	776528257	1937	1937	1937	1937	0
430	20241212	115900	776528257	1937	1937	1937	1937	0
431	20241212	115800	776528257	1937	1933	1937	1932	1104
432	20241212	115700	774391683	1937	1937	1937	1937	300
433	20241212	115600	773810583	1937	1933	1937	1933	1109
434	20241212	115500	771662486	1937	1933	1937	1933	90
435	20241212	115400	771488504	1937	1936	1937	1936	501
436	20241212	115300	770518167	1937	1933	1937	1932	693
437	20241212	115200	769178801	1933	1933	1933	1933	1041
438	20241212	115100	767166548	1937	1937	1937	1937	110
439	20241212	115000	766953478	1937	1936	1937	1933	517
440	20241212	114900	765952571	1936	1936	1936	1936	35
441	20241212	114800	765884811	1937	1937	1937	1933	858
442	20241212	114700	764226249	1937	1937	1937	1935	994
443	20241212	114600	762300891	1937	1937	1937	1937	11
444	20241212	114500	762279584	1937	1937	1937	1937	3
445	20241212	114400	762273773	1937	1937	1937	1937	0
446	20241212	114300	762273773	1937	1933	1937	1932	56
447	20241212	114200	762165566	1932	1932	1932	1932	2228
448	20241212	114100	757861070	1931	1931	1937	1931	109
449	20241212	114000	757650585	1937	1931	1937	1931	14
450	20241212	113900	757623545	1937	1931	1937	1930	681
451	20241212	113800	756308572	1937	1937	1937	1937	50
452	20241212	113700	756211722	1937	1932	1937	1931	1444
453	20241212	113600	753420428	1932	1937	1937	1932	11
454	20241212	113500	753399171	1936	1936	1936	1936	2259
455	20241212	113400	749025747	1933	1936	1936	1933	978
456	20241212	113300	747135270	1933	1935	1936	1933	323
457	20241212	113200	746510208	1931	1935	1935	1931	778
458	20241212	113100	745007846	1931	1936	1936	1931	9992
459	20241212	113000	725693384	1936	1935	1936	1935	504
460	20241212	112900	724717643	1935	1935	1935	1935	0
461	20241212	112800	724717643	1935	1936	1936	1935	111
462	20241212	112700	724502857	1935	1936	1936	1935	406
463	20241212	112600	723717147	1936	1936	1936	1936	100
464	20241212	112500	723523547	1936	1936	1936	1936	7
465	20241212	112400	723509995	1936	1935	1936	1935	2
466	20241212	112300	723506124	1936	1936	1937	1936	99
467	20241212	112200	723314459	1936	1936	1936	1936	338
468	20241212	112100	722660091	1936	1936	1936	1936	11
469	20241212	112000	722638795	1936	1936	1936	1936	0
470	20241212	111900	722638795	1936	1933	1936	1933	1964
471	20241212	111800	718842380	1937	1937	1937	1937	0
472	20241212	111700	718842380	1937	1937	1937	1937	0
473	20241212	111600	718842380	1937	1932	1937	1932	759
474	20241212	111500	717375697	1937	1937	1938	1937	536
475	20241212	111400	716337331	1930	1932	1932	1930	400
476	20241212	111300	715564608	1938	1933	1938	1933	297
477	20241212	111200	714990502	1929	1930	1930	1929	797
478	20241212	111100	713452589	1929	1929	1929	1929	101
479	20241212	111000	713257760	1929	1931	1931	1929	2014
480	20241212	110900	709370476	1931	1931	1931	1931	940
481	20241212	110800	707555336	1932	1935	1935	1932	4792
482	20241212	110700	698286860	1939	1935	1939	1935	776
483	20241212	110600	696784559	1938	1938	1938	1938	0
484	20241212	110500	696784559	1938	1938	1938	1938	0
485	20241212	110400	696784559	1938	1935	1938	1935	39
486	20241212	110300	696709091	1934	1931	1934	1931	62
487	20241212	110200	696589342	1930	1930	1930	1930	1
488	20241212	110100	696587412	1930	1930	1930	1930	1620
489	20241212	110000	693460812	1930	1932	1932	1930	2841
490	20241212	105900	687974629	1935	1935	1937	1935	2765
491	20241212	105800	682623078	1936	1936	1936	1936	1
492	20241212	105700	682621142	1936	1936	1936	1936	0
493	20241212	105600	682621142	1936	1936	1936	1936	2
494	20241212	105500	682617270	1929	1929	1929	1929	0
495	20241212	105400	682617270	1929	1929	1929	1929	178
496	20241212	105300	682273908	1936	1928	1939	1927	1584
497	20241212	105200	679219919	1929	1931	1931	1929	1735
498	20241212	105100	675870759	1931	1939	1939	1931	9
499	20241212	105000	675853332	1939	1931	1939	1931	334
500	20241212	104900	675208370	1939	1939	1939	1930	2002
501	20241212	104800	671342640	1939	1932	1939	1932	496
502	20241212	104700	670382779	1939	1939	1939	1939	1
503	20241212	104600	670380840	1932	1934	1935	1932	502
504	20241212	104500	669410473	1934	1935	1935	1934	911
505	20241212	104400	667648059	1940	1935	1940	1935	509
506	20241212	104300	666663089	1940	1935	1940	1935	101
507	20241212	104200	666467159	1935	1936	1941	1935	1013
508	20241212	104100	664505996	1941	1941	1941	1941	344
509	20241212	104000	663838292	1941	1939	1941	1939	3537
510	20241212	103900	656973594	1941	1940	1941	1940	1300
511	20241212	103800	654450596	1941	1941	1941	1941	1
512	20241212	103700	654448655	1933	1941	1941	1933	2
513	20241212	103600	654444781	1932	1932	1932	1932	100
514	20241212	103500	654251581	1933	1936	1942	1933	2640
515	20241212	103400	649141661	1942	1944	1944	1933	1174
516	20241212	103300	646869166	1943	1939	1943	1939	2169
517	20241212	103200	642661285	1939	1937	1939	1937	2161
518	20241212	103100	638474311	1937	1934	1937	1933	3305
519	20241212	103000	632079443	1936	1936	1937	1936	3654
520	20241212	102900	625005298	1936	1932	1936	1932	2225
521	20241212	102800	620701985	1932	1932	1932	1932	54
522	20241212	102700	620597657	1925	1932	1933	1924	8
523	20241212	102600	620582225	1933	1933	1933	1933	0
524	20241212	102500	620582225	1933	1932	1933	1930	636
525	20241212	102400	619354342	1931	1930	1932	1930	1683
526	20241212	102300	616102999	1929	1929	1929	1922	1745
527	20241212	102200	612738944	1929	1929	1929	1929	100
528	20241212	102100	612546044	1929	1924	1929	1924	20
529	20241212	102000	612507549	1924	1924	1924	1922	1498
530	20241212	101900	609625939	1924	1929	1929	1924	1552
531	20241212	101800	606635223	1928	1928	1928	1928	1
532	20241212	101700	606633295	1929	1929	1929	1929	1
533	20241212	101600	606631366	1927	1930	1930	1927	1306
534	20241212	101500	604111494	1923	1925	1925	1923	458
535	20241212	101400	603230192	1922	1921	1922	1921	8
536	20241212	101300	603214818	1921	1921	1921	1921	960
537	20241212	101200	601370658	1921	1921	1921	1921	85
538	20241212	101100	601207373	1919	1919	1925	1919	13
539	20241212	101000	601182414	1919	1935	1935	1919	3954
540	20241212	100900	593581198	1925	1936	1936	1925	101
541	20241212	100800	593386696	1926	1926	1937	1925	2241
542	20241212	100700	589064313	1926	1926	1928	1926	246
543	20241212	100600	588590161	1927	1928	1933	1927	837
544	20241212	100500	586976421	1928	1930	1933	1928	236
545	20241212	100400	586520927	1931	1932	1934	1931	910
546	20241212	100300	584761207	1934	1928	1934	1928	1033
547	20241212	100200	582769235	1928	1930	1934	1928	148
548	20241212	100100	582483555	1938	1935	1938	1935	1250
549	20241212	100000	580062781	1935	1930	1935	1928	3485
550	20241212	095900	573329651	1929	1929	1929	1929	51
551	20241212	095800	573231272	1929	1929	1929	1929	1
552	20241212	095700	573229343	1929	1920	1929	1914	107
553	20241212	095600	573023879	1920	1914	1920	1910	23700
554	20241212	095500	527728767	1914	1910	1914	1905	3674
555	20241212	095400	520707532	1910	1908	1910	1908	435
556	20241212	095300	519876882	1908	1905	1909	1904	10165
557	20241212	095200	500513081	1905	1905	1905	1904	7622
558	20241212	095100	485993538	1905	1909	1910	1904	5330
559	20241212	095000	475840392	1910	1918	1918	1901	35620
560	20241212	094900	407890558	1918	1927	1927	1918	13581
561	20241212	094800	381811838	1928	1923	1930	1920	4620
562	20241212	094700	372936719	1931	1931	1931	1931	1
563	20241212	094600	372934788	1922	1922	1922	1921	2041
564	20241212	094500	369013916	1931	1932	1932	1921	3794
565	20241212	094400	361714197	1928	1930	1930	1928	2239
566	20241212	094300	357395411	1932	1932	1932	1931	998
567	20241212	094200	355467998	1935	1935	1935	1935	12
568	20241212	094100	355444778	1935	1930	1935	1930	1111
569	20241212	094000	353299699	1930	1931	1931	1930	2448
570	20241212	093900	348572769	1930	1931	1931	1930	1732
571	20241212	093800	345229946	1931	1931	1931	1930	840
572	20241212	093700	343608141	1931	1935	1935	1930	3005
573	20241212	093600	337807139	1934	1933	1935	1933	207
574	20241212	093500	337406941	1933	1934	1934	1930	4633
575	20241212	093400	328457881	1933	1933	1935	1933	2253
576	20241212	093300	324101826	1935	1938	1938	1934	4934
577	20241212	093200	314549366	1941	1940	1941	1938	54
578	20241212	093100	314444564	1941	1941	1941	1937	2825
579	20241212	093000	308965605	1941	1940	1941	1940	1059
580	20241212	092900	306911041	1940	1939	1941	1939	1803
581	20241212	092800	303412624	1939	1941	1941	1939	349
582	20241212	092700	302735859	1941	1942	1942	1941	237
583	20241212	092600	302275607	1941	1937	1941	1936	32334
584	20241212	092500	239624087	1937	1939	1939	1937	7000
585	20241212	092400	226059236	1939	1941	1942	1939	3545
586	20241212	092300	219182489	1942	1940	1942	1940	1258
587	20241212	092200	216741680	1940	1940	1940	1939	9443
588	20241212	092100	198422275	1940	1942	1942	1938	11008
589	20241212	092000	177067985	1946	1943	1946	1942	6237
590	20241212	091900	164951927	1947	1944	1947	1944	3240
591	20241212	091800	158647560	1945	1948	1948	1945	609
592	20241212	091700	157462481	1946	1946	1946	1946	768
593	20241212	091600	155967953	1948	1944	1948	1943	1105
594	20241212	091500	153819055	1949	1949	1950	1944	1612
595	20241212	091400	150682150	1949	1948	1949	1948	6433
596	20241212	091300	138144234	1948	1942	1949	1942	5320
597	20241212	091200	127784340	1941	1942	1944	1940	3598
598	20241212	091100	120795064	1942	1941	1942	1938	15651
599	20241212	091000	90426801	1942	1944	1944	1941	3478
600	20241212	090900	83671238	1944	1944	1944	1944	700
601	20241212	090800	82310438	1944	1944	1944	1944	1336
602	20241212	090700	79713254	1952	1955	1955	1951	1796
603	20241212	090600	76209115	1955	1944	1955	1939	13789
604	20241212	090500	49353689	1941	1949	1949	1941	7186
605	20241212	090400	35375150	1949	1950	1950	1944	1082
606	20241212	090300	33271601	1952	1952	1952	1952	51
607	20241212	090200	33172049	1952	1942	1952	1942	959
608	20241212	090100	31308861	1942	1955	1955	1942	6402
609	20241212	090000	18793113	1950	1950	1959	1950	8735