KissMeData/042510/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	192800	7949569092	1850	1850	1850	1850	13192
3	20241202	192700	7949569092	1850	1850	1850	1850	0
4	20241202	192600	7949569092	1850	1850	1850	1850	0
5	20241202	192500	7949569092	1850	1850	1850	1850	0
6	20241202	192400	7949569092	1850	1850	1850	1850	0
7	20241202	192300	7949569092	1850	1850	1850	1850	0
8	20241202	192200	7949569092	1850	1850	1850	1850	0
9	20241202	192100	7949569092	1850	1850	1850	1850	0
10	20241202	192000	7949569092	1850	1850	1850	1850	0
11	20241202	191900	7949569092	1850	1850	1850	1850	0
12	20241202	191800	7949569092	1850	1850	1850	1850	0
13	20241202	191700	7949569092	1850	1850	1850	1850	0
14	20241202	191600	7949569092	1850	1850	1850	1850	0
15	20241202	191500	7949569092	1850	1850	1850	1850	0
16	20241202	191400	7949569092	1850	1850	1850	1850	0
17	20241202	191300	7949569092	1850	1850	1850	1850	0
18	20241202	191200	7949569092	1850	1850	1850	1850	0
19	20241202	191100	7949569092	1850	1850	1850	1850	0
20	20241202	191000	7949569092	1850	1850	1850	1850	0
21	20241202	190900	7949569092	1850	1850	1850	1850	0
22	20241202	190800	7949569092	1850	1850	1850	1850	0
23	20241202	190700	7949569092	1850	1850	1850	1850	0
24	20241202	190600	7949569092	1850	1850	1850	1850	0
25	20241202	190500	7949569092	1850	1850	1850	1850	0
26	20241202	190400	7949569092	1850	1850	1850	1850	0
27	20241202	190300	7949569092	1850	1850	1850	1850	0
28	20241202	190200	7949569092	1850	1850	1850	1850	0
29	20241202	190100	7949569092	1850	1850	1850	1850	0
30	20241202	190000	7949569092	1850	1850	1850	1850	0
31	20241202	185900	7949569092	1850	1850	1850	1850	0
32	20241202	185800	7949569092	1850	1850	1850	1850	13192
33	20241202	185700	7949569092	1850	1850	1850	1850	0
34	20241202	185600	7949569092	1850	1850	1850	1850	0
35	20241202	185500	7949569092	1850	1850	1850	1850	0
36	20241202	185400	7949569092	1850	1850	1850	1850	0
37	20241202	185300	7949569092	1850	1850	1850	1850	0
38	20241202	185200	7949569092	1850	1850	1850	1850	0
39	20241202	185100	7949569092	1850	1850	1850	1850	0
40	20241202	185000	7949569092	1850	1850	1850	1850	0
41	20241202	184900	7949569092	1850	1850	1850	1850	0
42	20241202	184800	7949569092	1850	1850	1850	1850	0
43	20241202	184700	7949569092	1850	1850	1850	1850	0
44	20241202	184600	7949569092	1850	1850	1850	1850	0
45	20241202	184500	7949569092	1850	1850	1850	1850	0
46	20241202	184400	7949569092	1850	1850	1850	1850	0
47	20241202	184300	7949569092	1850	1850	1850	1850	0
48	20241202	184200	7949569092	1850	1850	1850	1850	0
49	20241202	184100	7949569092	1850	1850	1850	1850	0
50	20241202	184000	7949569092	1850	1850	1850	1850	0
51	20241202	183900	7949569092	1850	1850	1850	1850	0
52	20241202	183800	7949569092	1850	1850	1850	1850	0
53	20241202	183700	7949569092	1850	1850	1850	1850	0
54	20241202	183600	7949569092	1850	1850	1850	1850	0
55	20241202	183500	7949569092	1850	1850	1850	1850	0
56	20241202	183400	7949569092	1850	1850	1850	1850	0
57	20241202	183300	7949569092	1850	1850	1850	1850	0
58	20241202	183200	7949569092	1850	1850	1850	1850	0
59	20241202	183100	7949569092	1850	1850	1850	1850	0
60	20241202	183000	7949569092	1850	1850	1850	1850	0
61	20241202	182900	7949569092	1850	1850	1850	1850	0
62	20241202	182800	7949569092	1850	1850	1850	1850	13192
63	20241202	182700	7949569092	1850	1850	1850	1850	0
64	20241202	182600	7949569092	1850	1850	1850	1850	0
65	20241202	182500	7949569092	1850	1850	1850	1850	0
66	20241202	182400	7949569092	1850	1850	1850	1850	0
67	20241202	182300	7949569092	1850	1850	1850	1850	0
68	20241202	182200	7949569092	1850	1850	1850	1850	0
69	20241202	182100	7949569092	1850	1850	1850	1850	0
70	20241202	182000	7949569092	1850	1850	1850	1850	0
71	20241202	181900	7949569092	1850	1850	1850	1850	0
72	20241202	181800	7949569092	1850	1850	1850	1850	0
73	20241202	181700	7949569092	1850	1850	1850	1850	0
74	20241202	181600	7949569092	1850	1850	1850	1850	0
75	20241202	181500	7949569092	1850	1850	1850	1850	0
76	20241202	181400	7949569092	1850	1850	1850	1850	0
77	20241202	181300	7949569092	1850	1850	1850	1850	0
78	20241202	181200	7949569092	1850	1850	1850	1850	0
79	20241202	181100	7949569092	1850	1850	1850	1850	0
80	20241202	181000	7949569092	1850	1850	1850	1850	0
81	20241202	180900	7949569092	1850	1850	1850	1850	0
82	20241202	180800	7949569092	1850	1850	1850	1850	0
83	20241202	180700	7949569092	1850	1850	1850	1850	0
84	20241202	180600	7949569092	1850	1850	1850	1850	0
85	20241202	180500	7949569092	1850	1850	1850	1850	0
86	20241202	180400	7949569092	1850	1850	1850	1850	0
87	20241202	180300	7949569092	1850	1850	1850	1850	0
88	20241202	180200	7949569092	1850	1850	1850	1850	0
89	20241202	180100	7949569092	1850	1850	1850	1850	0
90	20241202	180000	7949569092	1850	1850	1850	1850	0
91	20241202	175900	7949569092	1850	1850	1850	1850	0
92	20241202	175800	7949569092	1850	1850	1850	1850	13192
93	20241202	175700	7949569092	1850	1850	1850	1850	0
94	20241202	175600	7949569092	1850	1850	1850	1850	0
95	20241202	175500	7949569092	1850	1850	1850	1850	0
96	20241202	175400	7949569092	1850	1850	1850	1850	0
97	20241202	175300	7949569092	1850	1850	1850	1850	0
98	20241202	175200	7949569092	1850	1850	1850	1850	0
99	20241202	175100	7949569092	1850	1850	1850	1850	0
100	20241202	175000	7949569092	1850	1850	1850	1850	0
101	20241202	174900	7949569092	1850	1850	1850	1850	0
102	20241202	174800	7949569092	1850	1850	1850	1850	0
103	20241202	174700	7949569092	1850	1850	1850	1850	0
104	20241202	174600	7949569092	1850	1850	1850	1850	0
105	20241202	174500	7949569092	1850	1850	1850	1850	0
106	20241202	174400	7949569092	1850	1850	1850	1850	0
107	20241202	174300	7949569092	1850	1850	1850	1850	0
108	20241202	174200	7949569092	1850	1850	1850	1850	0
109	20241202	174100	7949569092	1850	1850	1850	1850	0
110	20241202	174000	7949569092	1850	1850	1850	1850	0
111	20241202	173900	7949569092	1850	1850	1850	1850	0
112	20241202	173800	7949569092	1850	1850	1850	1850	0
113	20241202	173700	7949569092	1850	1850	1850	1850	0
114	20241202	173600	7949569092	1850	1850	1850	1850	0
115	20241202	173500	7949569092	1850	1850	1850	1850	0
116	20241202	173400	7949569092	1850	1850	1850	1850	0
117	20241202	173300	7949569092	1850	1850	1850	1850	0
118	20241202	173200	7949569092	1850	1850	1850	1850	0
119	20241202	173100	7949569092	1850	1850	1850	1850	0
120	20241202	173000	7949569092	1850	1850	1850	1850	0
121	20241202	172900	7949569092	1850	1850	1850	1850	0
122	20241202	172800	7949569092	1850	1850	1850	1850	13192
123	20241202	172700	7949569092	1850	1850	1850	1850	0
124	20241202	172600	7949569092	1850	1850	1850	1850	0
125	20241202	172500	7949569092	1850	1850	1850	1850	0
126	20241202	172400	7949569092	1850	1850	1850	1850	0
127	20241202	172300	7949569092	1850	1850	1850	1850	0
128	20241202	172200	7949569092	1850	1850	1850	1850	0
129	20241202	172100	7949569092	1850	1850	1850	1850	0
130	20241202	172000	7949569092	1850	1850	1850	1850	0
131	20241202	171900	7949569092	1850	1850	1850	1850	0
132	20241202	171800	7949569092	1850	1850	1850	1850	0
133	20241202	171700	7949569092	1850	1850	1850	1850	0
134	20241202	171600	7949569092	1850	1850	1850	1850	0
135	20241202	171500	7949569092	1850	1850	1850	1850	0
136	20241202	171400	7949569092	1850	1850	1850	1850	0
137	20241202	171300	7949569092	1850	1850	1850	1850	0
138	20241202	171200	7949569092	1850	1850	1850	1850	0
139	20241202	171100	7949569092	1850	1850	1850	1850	0
140	20241202	171000	7949569092	1850	1850	1850	1850	0
141	20241202	170900	7949569092	1850	1850	1850	1850	0
142	20241202	170800	7949569092	1850	1850	1850	1850	0
143	20241202	170700	7949569092	1850	1850	1850	1850	0
144	20241202	170600	7949569092	1850	1850	1850	1850	0
145	20241202	170500	7949569092	1850	1850	1850	1850	0
146	20241202	170400	7949569092	1850	1850	1850	1850	0
147	20241202	170300	7949569092	1850	1850	1850	1850	0
148	20241202	170200	7949569092	1850	1850	1850	1850	0
149	20241202	170100	7949569092	1850	1850	1850	1850	0
150	20241202	170000	7949569092	1850	1850	1850	1850	0
151	20241202	165900	7949569092	1850	1850	1850	1850	0
152	20241202	165800	7949569092	1850	1850	1850	1850	13192
153	20241202	165700	7949569092	1850	1850	1850	1850	0
154	20241202	165600	7949569092	1850	1850	1850	1850	0
155	20241202	165500	7949569092	1850	1850	1850	1850	0
156	20241202	165400	7949569092	1850	1850	1850	1850	0
157	20241202	165300	7949569092	1850	1850	1850	1850	0
158	20241202	165200	7949569092	1850	1850	1850	1850	0
159	20241202	165100	7949569092	1850	1850	1850	1850	0
160	20241202	165000	7949569092	1850	1850	1850	1850	0
161	20241202	164900	7949569092	1850	1850	1850	1850	0
162	20241202	164800	7949569092	1850	1850	1850	1850	0
163	20241202	164700	7949569092	1850	1850	1850	1850	0
164	20241202	164600	7949569092	1850	1850	1850	1850	0
165	20241202	164500	7949569092	1850	1850	1850	1850	0
166	20241202	164400	7949569092	1850	1850	1850	1850	0
167	20241202	164300	7949569092	1850	1850	1850	1850	0
168	20241202	164200	7949569092	1850	1850	1850	1850	0
169	20241202	164100	7949569092	1850	1850	1850	1850	0
170	20241202	164000	7949569092	1850	1850	1850	1850	0
171	20241202	163900	7949569092	1850	1850	1850	1850	0
172	20241202	163800	7949569092	1850	1850	1850	1850	0
173	20241202	163700	7949569092	1850	1850	1850	1850	0
174	20241202	163600	7949569092	1850	1850	1850	1850	0
175	20241202	163500	7949569092	1850	1850	1850	1850	0
176	20241202	163400	7949569092	1850	1850	1850	1850	0
177	20241202	163300	7949569092	1850	1850	1850	1850	0
178	20241202	163200	7949569092	1850	1850	1850	1850	0
179	20241202	163100	7949569092	1850	1850	1850	1850	0
180	20241202	163000	7949569092	1850	1850	1850	1850	0
181	20241202	162900	7949569092	1850	1850	1850	1850	0
182	20241202	162800	7949569092	1850	1850	1850	1850	13192
183	20241202	162700	7949569092	1850	1850	1850	1850	0
184	20241202	162600	7949569092	1850	1850	1850	1850	0
185	20241202	162500	7949569092	1850	1850	1850	1850	0
186	20241202	162400	7949569092	1850	1850	1850	1850	0
187	20241202	162300	7949569092	1850	1850	1850	1850	0
188	20241202	162200	7949569092	1850	1850	1850	1850	0
189	20241202	162100	7949569092	1850	1850	1850	1850	0
190	20241202	162000	7949569092	1850	1850	1850	1850	0
191	20241202	161900	7949569092	1850	1850	1850	1850	0
192	20241202	161800	7949569092	1850	1850	1850	1850	0
193	20241202	161700	7949569092	1850	1850	1850	1850	0
194	20241202	161600	7949569092	1850	1850	1850	1850	0
195	20241202	161500	7949569092	1850	1850	1850	1850	0
196	20241202	161400	7949569092	1850	1850	1850	1850	0
197	20241202	161300	7949569092	1850	1850	1850	1850	0
198	20241202	161200	7949569092	1850	1850	1850	1850	0
199	20241202	161100	7949569092	1850	1850	1850	1850	0
200	20241202	161000	7949569092	1850	1850	1850	1850	0
201	20241202	160900	7949569092	1850	1850	1850	1850	0
202	20241202	160800	7949569092	1850	1850	1850	1850	0
203	20241202	160700	7949569092	1850	1850	1850	1850	0
204	20241202	160600	7949569092	1850	1850	1850	1850	0
205	20241202	160500	7949569092	1850	1850	1850	1850	0
206	20241202	160400	7949569092	1850	1850	1850	1850	0
207	20241202	160300	7949569092	1850	1850	1850	1850	0
208	20241202	160200	7949569092	1850	1850	1850	1850	0
209	20241202	160100	7949569092	1850	1850	1850	1850	0
210	20241202	160000	7949569092	1850	1850	1850	1850	0
211	20241202	155900	7949569092	1850	1850	1850	1850	0
212	20241202	155800	7949569092	1850	1850	1850	1850	13192
213	20241202	155700	7949569092	1850	1850	1850	1850	0
214	20241202	155600	7949569092	1850	1850	1850	1850	0
215	20241202	155500	7949569092	1850	1850	1850	1850	0
216	20241202	155400	7949569092	1850	1850	1850	1850	0
217	20241202	155300	7949569092	1850	1850	1850	1850	0
218	20241202	155200	7949569092	1850	1850	1850	1850	0
219	20241202	155100	7949569092	1850	1850	1850	1850	0
220	20241202	155000	7949569092	1850	1850	1850	1850	0
221	20241202	154900	7949569092	1850	1850	1850	1850	0
222	20241202	154800	7949569092	1850	1850	1850	1850	0
223	20241202	154700	7949569092	1850	1850	1850	1850	0
224	20241202	154600	7949569092	1850	1850	1850	1850	0
225	20241202	154500	7949569092	1850	1850	1850	1850	0
226	20241202	154400	7949569092	1850	1850	1850	1850	0
227	20241202	154300	7949569092	1850	1850	1850	1850	0
228	20241202	154200	7949569092	1850	1850	1850	1850	0
229	20241202	154100	7949569092	1850	1850	1850	1850	0
230	20241202	154000	7949569092	1850	1850	1850	1850	0
231	20241202	153900	7949569092	1850	1850	1850	1850	0
232	20241202	153800	7949569092	1850	1850	1850	1850	0
233	20241202	153700	7949569092	1850	1850	1850	1850	0
234	20241202	153600	7949569092	1850	1850	1850	1850	0
235	20241202	153500	7949569092	1850	1850	1850	1850	0
236	20241202	153400	7949569092	1850	1850	1850	1850	0
237	20241202	153300	7949569092	1850	1850	1850	1850	0
238	20241202	153200	7949569092	1850	1850	1850	1850	0
239	20241202	153100	7949569092	1850	1850	1850	1850	0
240	20241202	153000	7949569092	1850	1850	1850	1850	13192
241	20241202	152900	7925163892	1855	1855	1855	1855	0
242	20241202	152800	7925163892	1855	1855	1855	1855	0
243	20241202	152700	7925163892	1855	1855	1855	1855	0
244	20241202	152600	7925163892	1855	1855	1855	1855	0
245	20241202	152500	7925163892	1855	1855	1855	1855	0
246	20241202	152400	7925163892	1855	1855	1855	1855	0
247	20241202	152300	7925163892	1855	1855	1855	1855	0
248	20241202	152200	7925163892	1855	1855	1855	1855	0
249	20241202	152100	7925163892	1855	1855	1855	1855	0
250	20241202	152000	7925163892	1855	1855	1855	1855	0
251	20241202	151900	7925163892	1855	1856	1856	1853	624
252	20241202	151800	7924006519	1856	1853	1856	1852	61
253	20241202	151700	7923893393	1851	1857	1857	1851	534
254	20241202	151600	7922904890	1851	1852	1852	1851	2480
255	20241202	151500	7918314380	1850	1852	1852	1850	1888
256	20241202	151400	7914820018	1851	1853	1855	1851	1320
257	20241202	151300	7912375749	1852	1854	1854	1852	311
258	20241202	151200	7911799746	1852	1852	1852	1852	1
259	20241202	151100	7911797894	1852	1854	1854	1852	335
260	20241202	151000	7911177183	1854	1854	1854	1854	1
261	20241202	150900	7911175329	1854	1854	1854	1854	0
262	20241202	150800	7911175329	1854	1860	1860	1854	918
263	20241202	150700	7909468381	1859	1862	1863	1859	2923
264	20241202	150600	7904030539	1862	1861	1862	1860	77
265	20241202	150500	7903887310	1859	1859	1859	1859	95
266	20241202	150400	7903710705	1859	1857	1859	1850	433
267	20241202	150300	7902908207	1857	1852	1857	1852	1336
268	20241202	150200	7900433925	1852	1852	1855	1852	11903
269	20241202	150100	7878389010	1852	1850	1852	1850	25
270	20241202	150000	7878342720	1849	1845	1849	1845	1428
271	20241202	145900	7875706344	1845	1846	1846	1845	2177
272	20241202	145800	7871688799	1846	1848	1849	1846	3522
273	20241202	145700	7865182137	1849	1850	1850	1849	1731
274	20241202	145600	7861980680	1853	1850	1853	1848	5122
275	20241202	145500	7852500069	1848	1851	1851	1848	22
276	20241202	145400	7852459350	1848	1848	1849	1848	1254
277	20241202	145300	7850141890	1849	1850	1851	1849	432
278	20241202	145200	7849343119	1849	1851	1851	1848	7604
279	20241202	145100	7835276801	1851	1852	1853	1850	13802
280	20241202	145000	7809732828	1853	1855	1855	1853	1473
281	20241202	144900	7807002362	1857	1857	1857	1856	492
282	20241202	144800	7806088842	1856	1856	1856	1856	5
283	20241202	144700	7806079562	1856	1856	1857	1853	628
284	20241202	144600	7804914077	1852	1855	1855	1852	3582
285	20241202	144500	7798280124	1856	1857	1857	1856	29
286	20241202	144400	7798226272	1857	1857	1857	1857	2
287	20241202	144300	7798222558	1852	1855	1855	1852	409
288	20241202	144200	7797464670	1856	1856	1857	1856	750
289	20241202	144100	7796072420	1856	1857	1857	1852	2088
290	20241202	144000	7792203207	1853	1854	1854	1852	3021
291	20241202	143900	7786605298	1853	1856	1856	1853	110
292	20241202	143800	7786401454	1853	1853	1854	1852	5975
293	20241202	143700	7775331378	1854	1855	1855	1854	1407
294	20241202	143600	7772722676	1857	1857	1857	1857	30
295	20241202	143500	7772666966	1860	1860	1860	1860	164
296	20241202	143400	7772361926	1860	1860	1860	1860	101
297	20241202	143300	7772174066	1860	1860	1860	1860	409
298	20241202	143200	7771413326	1855	1855	1855	1855	201
299	20241202	143100	7771040471	1859	1859	1859	1859	0
300	20241202	143000	7771040471	1859	1859	1859	1859	203
301	20241202	142900	7770663094	1854	1854	1854	1854	0
302	20241202	142800	7770663094	1854	1855	1855	1854	1050
303	20241202	142700	7768716374	1854	1854	1854	1854	0
304	20241202	142600	7768716374	1854	1854	1854	1854	898
305	20241202	142500	7767051482	1854	1854	1854	1854	0
306	20241202	142400	7767051482	1854	1856	1856	1854	3804
307	20241202	142300	7759997576	1855	1855	1855	1855	0
308	20241202	142200	7759997576	1855	1857	1857	1855	482
309	20241202	142100	7759103347	1863	1863	1863	1863	801
310	20241202	142000	7757611084	1863	1857	1863	1857	473
311	20241202	141900	7756731523	1854	1863	1863	1854	10190
312	20241202	141800	7737818770	1861	1861	1861	1861	40
313	20241202	141700	7737744330	1860	1860	1860	1860	0
314	20241202	141600	7737744330	1860	1860	1860	1860	22
315	20241202	141500	7737703410	1860	1868	1868	1860	3100
316	20241202	141400	7731936675	1873	1868	1873	1868	4490
317	20241202	141300	7723544395	1866	1866	1866	1866	3
318	20241202	141200	7723538797	1865	1874	1874	1865	1235
319	20241202	141100	7721234830	1874	1873	1874	1873	556
320	20241202	141000	7720193389	1872	1870	1872	1870	350
321	20241202	140900	7719538263	1871	1865	1871	1865	19
322	20241202	140800	7719502768	1865	1865	1865	1865	53
323	20241202	140700	7719403923	1865	1865	1865	1864	3
324	20241202	140600	7719398329	1864	1864	1865	1857	237
325	20241202	140500	7718958198	1856	1857	1857	1856	1375
326	20241202	140400	7716404825	1857	1860	1860	1857	2619
327	20241202	140300	7711537781	1860	1867	1868	1859	1107
328	20241202	140200	7709475307	1859	1860	1860	1859	850
329	20241202	140100	7707894866	1860	1869	1869	1860	1161
330	20241202	140000	7705735245	1872	1868	1872	1868	57
331	20241202	135900	7705628763	1860	1860	1860	1860	3575
332	20241202	135800	7698979263	1860	1868	1868	1859	8082
333	20241202	135700	7683925111	1867	1873	1873	1867	1496
334	20241202	135600	7681127564	1872	1878	1878	1872	711
335	20241202	135500	7679795244	1882	1878	1882	1878	271
336	20241202	135400	7679285946	1873	1878	1878	1873	610
337	20241202	135300	7678143389	1879	1878	1879	1878	53
338	20241202	135200	7678043848	1878	1878	1878	1878	200
339	20241202	135100	7677668248	1878	1876	1878	1876	215
340	20241202	135000	7677264490	1873	1875	1875	1873	76
341	20241202	134900	7677122140	1872	1874	1874	1872	509
342	20241202	134800	7676168923	1874	1876	1876	1874	200
343	20241202	134700	7675794120	1877	1877	1877	1877	10
344	20241202	134600	7675775350	1878	1877	1878	1877	282
345	20241202	134500	7675246033	1877	1873	1877	1873	256
346	20241202	134400	7674766541	1873	1878	1878	1873	357
347	20241202	134300	7674097588	1874	1875	1875	1874	6
348	20241202	134200	7674086343	1878	1878	1878	1878	7
349	20241202	134100	7674073197	1874	1878	1878	1874	1830
350	20241202	134000	7670641772	1878	1876	1878	1875	22
351	20241202	133900	7670600485	1878	1878	1878	1878	0
352	20241202	133800	7670600485	1878	1878	1878	1878	6
353	20241202	133700	7670589217	1879	1879	1879	1879	0
354	20241202	133600	7670589217	1879	1879	1879	1879	30
355	20241202	133500	7670532847	1879	1879	1879	1879	150
356	20241202	133400	7670250997	1881	1877	1881	1873	310
357	20241202	133300	7669670335	1873	1874	1874	1873	11
358	20241202	133200	7669649731	1873	1874	1875	1873	824
359	20241202	133100	7668105652	1874	1877	1877	1874	3124
360	20241202	133000	7662247955	1877	1881	1881	1877	196
361	20241202	132900	7661879704	1884	1884	1884	1884	0
362	20241202	132800	7661879704	1884	1884	1884	1884	0
363	20241202	132700	7661879704	1884	1884	1884	1884	0
364	20241202	132600	7661879704	1884	1884	1884	1884	0
365	20241202	132500	7661879704	1884	1884	1884	1884	5
366	20241202	132400	7661870284	1879	1881	1881	1879	152
367	20241202	132300	7661584574	1880	1882	1882	1880	18
368	20241202	132200	7661550728	1885	1885	1885	1885	0
369	20241202	132100	7661550728	1885	1885	1885	1885	10
370	20241202	132000	7661531878	1885	1885	1885	1885	2
371	20241202	131900	7661528108	1881	1885	1885	1881	401
372	20241202	131800	7660773690	1887	1886	1887	1883	512
373	20241202	131700	7659808633	1886	1888	1888	1885	158
374	20241202	131600	7659510670	1888	1888	1889	1886	1965
375	20241202	131500	7655800792	1889	1883	1889	1883	437
376	20241202	131400	7654977187	1883	1875	1883	1875	8520
377	20241202	131300	7638970626	1873	1875	1875	1873	501
378	20241202	131200	7638032216	1874	1874	1875	1874	619
379	20241202	131100	7636872157	1872	1870	1872	1870	3438
380	20241202	131000	7630441969	1869	1870	1870	1869	101
381	20241202	130900	7630253100	1870	1869	1870	1869	547
382	20241202	130800	7629230752	1868	1867	1868	1867	307
383	20241202	130700	7628657461	1867	1867	1867	1867	0
384	20241202	130600	7628657461	1867	1868	1868	1867	285
385	20241202	130500	7628125281	1869	1869	1869	1869	0
386	20241202	130400	7628125281	1869	1869	1869	1867	1014
387	20241202	130300	7626232113	1867	1870	1870	1867	2267
388	20241202	130200	7621999600	1870	1869	1870	1866	134
389	20241202	130100	7621749509	1866	1868	1868	1866	80
390	20241202	130000	7621600216	1866	1870	1870	1866	316
391	20241202	125900	7621010217	1866	1871	1871	1866	821
392	20241202	125800	7619477132	1871	1874	1874	1871	10
393	20241202	125700	7619458411	1873	1874	1874	1873	58
394	20241202	125600	7619349720	1874	1875	1875	1870	84
395	20241202	125500	7619192231	1875	1875	1875	1875	50
396	20241202	125400	7619098481	1876	1876	1876	1876	50
397	20241202	125300	7619004681	1876	1875	1876	1866	2322
398	20241202	125200	7614666869	1876	1876	1876	1876	21
399	20241202	125100	7614627473	1876	1872	1876	1872	199
400	20241202	125000	7614254182	1876	1876	1876	1876	2
401	20241202	124900	7614250430	1875	1872	1875	1869	26
402	20241202	124800	7614201749	1876	1876	1876	1876	1
403	20241202	124700	7614199873	1875	1875	1875	1875	2
404	20241202	124600	7614196123	1867	1862	1875	1861	730
405	20241202	124500	7612836883	1862	1865	1865	1861	1103
406	20241202	124400	7610783070	1866	1876	1876	1862	4727
407	20241202	124300	7601955890	1876	1876	1876	1876	15
408	20241202	124200	7601927750	1877	1877	1877	1877	1
409	20241202	124100	7601925873	1876	1876	1876	1876	198
410	20241202	124000	7601554425	1876	1876	1876	1876	62
411	20241202	123900	7601438113	1872	1873	1873	1872	20
412	20241202	123800	7601400671	1872	1872	1872	1872	5
413	20241202	123700	7601391311	1875	1875	1875	1875	9
414	20241202	123600	7601374436	1875	1870	1875	1870	798
415	20241202	123500	7599881821	1870	1875	1875	1870	2349
416	20241202	123400	7595486766	1874	1877	1877	1874	138
417	20241202	123300	7595228080	1877	1882	1882	1874	8340
418	20241202	123200	7579572226	1883	1884	1884	1883	36
419	20241202	123100	7579504435	1884	1883	1884	1881	254
420	20241202	123000	7579026548	1884	1885	1886	1884	890
421	20241202	122900	7577349463	1886	1887	1887	1886	241
422	20241202	122800	7576894896	1887	1890	1890	1887	409
423	20241202	122700	7576122553	1890	1893	1893	1890	1118
424	20241202	122600	7574007761	1894	1893	1894	1893	2658
425	20241202	122500	7568976129	1893	1892	1893	1892	6
426	20241202	122400	7568964775	1893	1894	1894	1893	528
427	20241202	122300	7567964886	1895	1895	1895	1894	13
428	20241202	122200	7567940253	1896	1896	1896	1894	112
429	20241202	122100	7567728005	1894	1894	1896	1894	69
430	20241202	122000	7567597309	1897	1895	1897	1891	1157
431	20241202	121900	7565408657	1896	1899	1899	1896	614
432	20241202	121800	7564243888	1899	1898	1899	1898	52
433	20241202	121700	7564145190	1899	1899	1899	1898	55
434	20241202	121600	7564040795	1898	1896	1899	1896	1959
435	20241202	121500	7560322777	1896	1894	1896	1892	505
436	20241202	121400	7559367158	1896	1896	1896	1896	0
437	20241202	121300	7559367158	1896	1895	1896	1892	506
438	20241202	121200	7558409604	1896	1896	1896	1896	50
439	20241202	121100	7558314804	1897	1897	1897	1897	11
440	20241202	121000	7558293937	1898	1898	1898	1898	62
441	20241202	120900	7558176261	1898	1896	1898	1895	189
442	20241202	120800	7557817839	1897	1895	1897	1895	675
443	20241202	120700	7556538262	1895	1895	1895	1894	1401
444	20241202	120600	7553884311	1895	1893	1895	1892	771
445	20241202	120500	7552423534	1893	1892	1893	1890	310
446	20241202	120400	7551836868	1891	1891	1891	1890	403
447	20241202	120300	7551074796	1891	1891	1891	1891	358
448	20241202	120200	7550397818	1891	1892	1893	1891	2467
449	20241202	120100	7545730256	1892	1890	1892	1890	180
450	20241202	120000	7545389998	1890	1886	1890	1886	1003
451	20241202	115900	7543497034	1886	1882	1886	1882	347
452	20241202	115800	7542843650	1882	1880	1882	1880	612
453	20241202	115700	7541692206	1880	1877	1880	1876	434
454	20241202	115600	7540877598	1876	1878	1878	1876	508
455	20241202	115500	7539924149	1878	1882	1882	1878	17
456	20241202	115400	7539892192	1883	1882	1883	1877	158
457	20241202	115300	7539595055	1883	1882	1883	1879	573
458	20241202	115200	7538516670	1877	1880	1880	1877	200
459	20241202	115100	7538141173	1883	1882	1883	1879	1868
460	20241202	115000	7534628870	1882	1882	1885	1881	740
461	20241202	114900	7533236455	1883	1887	1887	1883	1474
462	20241202	114800	7530458983	1888	1889	1889	1888	49
463	20241202	114700	7530366446	1889	1891	1892	1889	383
464	20241202	114600	7529642638	1892	1891	1892	1891	35
465	20241202	114500	7529576421	1893	1890	1893	1890	5
466	20241202	114400	7529566962	1893	1893	1894	1893	40
467	20241202	114300	7529491237	1886	1895	1895	1886	3484
468	20241202	114200	7522915311	1896	1896	1896	1895	3
469	20241202	114100	7522909624	1895	1896	1896	1888	1181
470	20241202	114000	7520676446	1896	1895	1896	1893	174
471	20241202	113900	7520346934	1893	1900	1900	1893	698
472	20241202	113800	7519023178	1900	1900	1901	1896	2779
473	20241202	113700	7513743176	1900	1891	1902	1891	5664
474	20241202	113600	7502995441	1892	1891	1893	1890	1147
475	20241202	113500	7500825912	1892	1895	1896	1892	6052
476	20241202	113400	7489365252	1895	1893	1896	1892	2245
477	20241202	113300	7485112304	1892	1890	1893	1889	3671
478	20241202	113200	7478171345	1891	1887	1891	1887	1473
479	20241202	113100	7475388473	1886	1884	1886	1883	602
480	20241202	113000	7474253957	1883	1882	1883	1880	981
481	20241202	112900	7472407715	1883	1872	1883	1872	4969
482	20241202	112800	7463066937	1871	1869	1871	1868	4362
483	20241202	112700	7454913783	1870	1870	1870	1868	430
484	20241202	112600	7454109690	1867	1864	1870	1864	256
485	20241202	112500	7453632473	1863	1862	1864	1862	1101
486	20241202	112400	7451581872	1860	1862	1862	1860	403
487	20241202	112300	7450832169	1860	1865	1865	1860	596
488	20241202	112200	7449723166	1866	1865	1866	1865	1820
489	20241202	112100	7446327799	1865	1863	1865	1861	46
490	20241202	112000	7446242185	1864	1864	1864	1864	6
491	20241202	111900	7446231001	1859	1866	1866	1857	11775
492	20241202	111800	7424336588	1866	1862	1866	1860	221
493	20241202	111700	7423925416	1860	1861	1861	1860	900
494	20241202	111600	7422250711	1860	1859	1860	1859	2000
495	20241202	111500	7418530712	1860	1859	1860	1858	714
496	20241202	111400	7417203382	1857	1857	1860	1857	2400
497	20241202	111300	7412745175	1858	1858	1858	1857	4109
498	20241202	111200	7405110706	1860	1862	1862	1858	5417
499	20241202	111100	7395035385	1862	1864	1865	1862	2493
500	20241202	111000	7390388796	1865	1866	1866	1865	3465
501	20241202	110900	7383925380	1866	1870	1870	1866	10704
502	20241202	110800	7363935195	1869	1870	1870	1869	40
503	20241202	110700	7363860429	1870	1869	1871	1869	213
504	20241202	110600	7363462315	1869	1870	1871	1869	473
505	20241202	110500	7362577933	1869	1870	1870	1869	1742
506	20241202	110400	7359322134	1870	1869	1870	1869	2583
507	20241202	110300	7354494457	1869	1869	1869	1869	3118
508	20241202	110200	7348666915	1870	1872	1872	1870	343
509	20241202	110100	7348025267	1872	1873	1873	1870	4
510	20241202	110000	7348017780	1869	1873	1873	1869	1090
511	20241202	105900	7345980173	1868	1869	1873	1868	3621
512	20241202	105800	7339212931	1869	1868	1869	1867	12226
513	20241202	105700	7316374964	1869	1873	1873	1867	2867
514	20241202	105600	7311014181	1873	1870	1873	1869	438
515	20241202	105500	7310194753	1870	1870	1870	1868	963
516	20241202	105400	7308395497	1871	1878	1878	1871	2212
517	20241202	105300	7304249919	1879	1874	1879	1874	851
518	20241202	105200	7302654030	1874	1873	1874	1873	525
519	20241202	105100	7301670404	1873	1874	1874	1868	3381
520	20241202	105000	7295351290	1874	1865	1874	1865	4899
521	20241202	104900	7286197286	1865	1864	1865	1864	4616
522	20241202	104800	7277592446	1863	1858	1863	1858	1529
523	20241202	104700	7274748070	1857	1860	1867	1857	731
524	20241202	104600	7273389221	1860	1865	1867	1860	10389
525	20241202	104500	7254031105	1866	1867	1867	1866	1656
526	20241202	104400	7250940754	1869	1868	1869	1868	1178
527	20241202	104300	7248740051	1868	1871	1871	1866	1324
528	20241202	104200	7246267210	1871	1867	1871	1866	1223
529	20241202	104100	7243980624	1874	1867	1874	1866	763
530	20241202	104000	7242556657	1866	1864	1874	1864	5190
531	20241202	103900	7232875928	1875	1875	1878	1875	1483
532	20241202	103800	7230092342	1876	1876	1891	1875	11197
533	20241202	103700	7209048500	1891	1856	1891	1854	9336
534	20241202	103600	7191540229	1853	1869	1874	1852	18273
535	20241202	103500	7157584234	1866	1881	1886	1861	18968
536	20241202	103400	7122049215	1887	1893	1898	1885	9420
537	20241202	103300	7104247869	1898	1898	1898	1891	11040
538	20241202	103200	7083345946	1898	1895	1899	1895	7957
539	20241202	103100	7068266311	1895	1895	1895	1895	0
540	20241202	103000	7068266311	1895	1898	1898	1895	17384
541	20241202	102900	7035310591	1898	1900	1900	1898	454
542	20241202	102800	7034448740	1900	1899	1903	1899	309
543	20241202	102700	7033861657	1903	1899	1904	1897	8444
544	20241202	102600	7017834970	1899	1900	1900	1899	7017
545	20241202	102500	7004507472	1900	1903	1904	1900	6704
546	20241202	102400	6991763351	1902	1901	1903	1899	11407
547	20241202	102300	6970085381	1901	1903	1904	1901	10457
548	20241202	102200	6950200132	1904	1909	1909	1904	7274
549	20241202	102100	6936335030	1910	1908	1911	1906	8915
550	20241202	102000	6919330870	1908	1911	1912	1908	6843
551	20241202	101900	6906266433	1912	1912	1912	1912	2501
552	20241202	101800	6901484521	1911	1908	1911	1906	948
553	20241202	101700	6899674275	1908	1902	1908	1901	4329
554	20241202	101600	6891436767	1901	1900	1909	1899	20183
555	20241202	101500	6853079172	1899	1910	1910	1899	37768
556	20241202	101400	6781249567	1910	1917	1917	1910	32328
557	20241202	101300	6719417277	1917	1917	1920	1917	1202
558	20241202	101200	6717112723	1917	1917	1921	1916	5146
559	20241202	101100	6707250229	1919	1923	1923	1916	6238
560	20241202	101000	6695285341	1923	1917	1924	1914	4113
561	20241202	100900	6687397953	1917	1916	1920	1910	16854
562	20241202	100800	6655179063	1912	1922	1922	1911	54967
563	20241202	100700	6549828199	1922	1924	1927	1921	23536
564	20241202	100600	6504571511	1923	1938	1938	1918	53808
565	20241202	100500	6400953047	1939	1945	1945	1938	15738
566	20241202	100400	6370412279	1942	1945	1949	1940	16313
567	20241202	100300	6338706910	1945	1954	1954	1941	29166
568	20241202	100200	6281941570	1955	1958	1959	1955	22424
569	20241202	100100	6238071172	1959	1959	1960	1957	4974
570	20241202	100000	6228331346	1961	1959	1961	1958	8627
571	20241202	095900	6211432536	1959	1967	1968	1959	20911
572	20241202	095800	6170411673	1968	1966	1969	1966	2372
573	20241202	095700	6165745285	1967	1963	1967	1962	2404
574	20241202	095600	6161020624	1965	1961	1966	1960	2795
575	20241202	095500	6155536900	1961	1962	1967	1959	5447
576	20241202	095400	6144860681	1961	1968	1974	1961	20648
577	20241202	095300	6104238056	1974	1981	1989	1967	21660
578	20241202	095200	6061381366	1989	1965	1989	1961	17269
579	20241202	095100	6027360128	1965	1964	1969	1958	6661
580	20241202	095000	6014298541	1961	1963	1964	1956	16623
581	20241202	094900	5981729708	1963	1963	1966	1960	5068
582	20241202	094800	5971776344	1959	1959	1966	1949	32308
583	20241202	094700	5908670974	1959	1974	1976	1953	52079
584	20241202	094600	5806540468	1974	1979	1979	1965	41197
585	20241202	094500	5725417883	1977	1978	1983	1977	16008
586	20241202	094400	5693719629	1978	1971	1978	1970	13548
587	20241202	094300	5666957033	1970	1993	1993	1962	59606
588	20241202	094200	5549130110	1993	1993	1995	1988	15741
589	20241202	094100	5517802901	1993	2000	2005	1993	22139
590	20241202	094000	5473581246	2005	1990	2010	1990	20325
591	20241202	093900	5432999294	2000	2005	2010	1989	63509
592	20241202	093800	5306265985	2005	2015	2015	1989	79650
593	20241202	093700	5147119084	2015	2035	2035	2010	23377
594	20241202	093600	5099979284	2030	2030	2035	2015	36462
595	20241202	093500	5026089469	2020	2005	2045	2005	75329
596	20241202	093400	4873256309	2010	2035	2040	1998	160590
597	20241202	093300	4550251230	2040	2045	2070	2035	144599
598	20241202	093200	4253376870	2040	2085	2085	2010	344019
599	20241202	093100	3548501110	2085	2105	2115	2055	399455
600	20241202	093000	2710599230	2115	2115	2115	2115	0
601	20241202	092900	2710599230	2115	1970	2115	1949	702047
602	20241202	092800	1256584950	1963	1986	2040	1963	170672
603	20241202	092700	913748371	1986	2010	2020	1957	47517
604	20241202	092600	819016746	1998	1985	2005	1982	44539
605	20241202	092500	730032782	1986	1990	1997	1986	3349
606	20241202	092400	723371484	1997	1985	1999	1985	5668
607	20241202	092300	712067450	1985	2000	2000	1985	23889
608	20241202	092200	664482009	2000	2005	2005	1998	6960
609	20241202	092100	650548894	2005	1998	2010	1990	29025
610	20241202	092000	592516999	1999	2005	2010	1998	22301
611	20241202	091900	547788704	2010	1982	2015	1982	69752
612	20241202	091800	407956516	1978	1956	2000	1956	39315
613	20241202	091700	330049764	1956	1954	1956	1948	4881
614	20241202	091600	320517190	1953	1968	1968	1953	7370
615	20241202	091500	306103353	1957	1973	1973	1955	11163
616	20241202	091400	284205668	1973	2005	2010	1973	18175
617	20241202	091300	248013892	1998	1955	2025	1940	94278
618	20241202	091200	60802187	1947	1940	1955	1940	9891
619	20241202	091100	41517085	1946	1911	1946	1911	8184
620	20241202	091000	25678029	1924	1921	1925	1921	5515
621	20241202	090900	15067594	1923	1923	1923	1923	0
622	20241202	090800	15067594	1923	1923	1923	1923	2420
623	20241202	090700	10413934	1924	1924	1924	1924	0
624	20241202	090600	10413934	1924	1924	1924	1924	0
625	20241202	090500	10413934	1924	1924	1924	1924	1
626	20241202	090400	10412010	1924	1925	1925	1924	30
627	20241202	090300	10354270	1925	1924	1926	1924	548
628	20241202	090200	9299388	1924	1925	1925	1924	102
629	20241202	090100	9103138	1927	1927	1927	1927	2
630	20241202	090000	9099284	1927	1926	1927	1925	4722