KissMeData/093240/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	200700	47505418189	2055	2055	2055	2055	1051
3	20241209	200600	47505418189	2055	2055	2055	2055	0
4	20241209	200500	47505418189	2055	2055	2055	2055	0
5	20241209	200400	47505418189	2055	2055	2055	2055	0
6	20241209	200300	47505418189	2055	2055	2055	2055	0
7	20241209	200200	47505418189	2055	2055	2055	2055	0
8	20241209	200100	47505418189	2055	2055	2055	2055	0
9	20241209	200000	47505418189	2055	2055	2055	2055	0
10	20241209	195900	47505418189	2055	2055	2055	2055	0
11	20241209	195800	47505418189	2055	2055	2055	2055	0
12	20241209	195700	47505418189	2055	2055	2055	2055	0
13	20241209	195600	47505418189	2055	2055	2055	2055	0
14	20241209	195500	47505418189	2055	2055	2055	2055	0
15	20241209	195400	47505418189	2055	2055	2055	2055	0
16	20241209	195300	47505418189	2055	2055	2055	2055	0
17	20241209	195200	47505418189	2055	2055	2055	2055	0
18	20241209	195100	47505418189	2055	2055	2055	2055	0
19	20241209	195000	47505418189	2055	2055	2055	2055	0
20	20241209	194900	47505418189	2055	2055	2055	2055	0
21	20241209	194800	47505418189	2055	2055	2055	2055	0
22	20241209	194700	47505418189	2055	2055	2055	2055	0
23	20241209	194600	47505418189	2055	2055	2055	2055	0
24	20241209	194500	47505418189	2055	2055	2055	2055	0
25	20241209	194400	47505418189	2055	2055	2055	2055	0
26	20241209	194300	47505418189	2055	2055	2055	2055	0
27	20241209	194200	47505418189	2055	2055	2055	2055	0
28	20241209	194100	47505418189	2055	2055	2055	2055	0
29	20241209	194000	47505418189	2055	2055	2055	2055	0
30	20241209	193900	47505418189	2055	2055	2055	2055	0
31	20241209	193800	47505418189	2055	2055	2055	2055	0
32	20241209	193700	47505418189	2055	2055	2055	2055	1051
33	20241209	193600	47505418189	2055	2055	2055	2055	0
34	20241209	193500	47505418189	2055	2055	2055	2055	0
35	20241209	193400	47505418189	2055	2055	2055	2055	0
36	20241209	193300	47505418189	2055	2055	2055	2055	0
37	20241209	193200	47505418189	2055	2055	2055	2055	0
38	20241209	193100	47505418189	2055	2055	2055	2055	0
39	20241209	193000	47505418189	2055	2055	2055	2055	0
40	20241209	192900	47505418189	2055	2055	2055	2055	0
41	20241209	192800	47505418189	2055	2055	2055	2055	0
42	20241209	192700	47505418189	2055	2055	2055	2055	0
43	20241209	192600	47505418189	2055	2055	2055	2055	0
44	20241209	192500	47505418189	2055	2055	2055	2055	0
45	20241209	192400	47505418189	2055	2055	2055	2055	0
46	20241209	192300	47505418189	2055	2055	2055	2055	0
47	20241209	192200	47505418189	2055	2055	2055	2055	0
48	20241209	192100	47505418189	2055	2055	2055	2055	0
49	20241209	192000	47505418189	2055	2055	2055	2055	0
50	20241209	191900	47505418189	2055	2055	2055	2055	0
51	20241209	191800	47505418189	2055	2055	2055	2055	0
52	20241209	191700	47505418189	2055	2055	2055	2055	0
53	20241209	191600	47505418189	2055	2055	2055	2055	0
54	20241209	191500	47505418189	2055	2055	2055	2055	0
55	20241209	191400	47505418189	2055	2055	2055	2055	0
56	20241209	191300	47505418189	2055	2055	2055	2055	0
57	20241209	191200	47505418189	2055	2055	2055	2055	0
58	20241209	191100	47505418189	2055	2055	2055	2055	0
59	20241209	191000	47505418189	2055	2055	2055	2055	0
60	20241209	190900	47505418189	2055	2055	2055	2055	0
61	20241209	190800	47505418189	2055	2055	2055	2055	0
62	20241209	190700	47505418189	2055	2055	2055	2055	1051
63	20241209	190600	47505418189	2055	2055	2055	2055	0
64	20241209	190500	47505418189	2055	2055	2055	2055	0
65	20241209	190400	47505418189	2055	2055	2055	2055	0
66	20241209	190300	47505418189	2055	2055	2055	2055	0
67	20241209	190200	47505418189	2055	2055	2055	2055	0
68	20241209	190100	47505418189	2055	2055	2055	2055	0
69	20241209	190000	47505418189	2055	2055	2055	2055	0
70	20241209	185900	47505418189	2055	2055	2055	2055	0
71	20241209	185800	47505418189	2055	2055	2055	2055	0
72	20241209	185700	47505418189	2055	2055	2055	2055	0
73	20241209	185600	47505418189	2055	2055	2055	2055	0
74	20241209	185500	47505418189	2055	2055	2055	2055	0
75	20241209	185400	47505418189	2055	2055	2055	2055	0
76	20241209	185300	47505418189	2055	2055	2055	2055	0
77	20241209	185200	47505418189	2055	2055	2055	2055	0
78	20241209	185100	47505418189	2055	2055	2055	2055	0
79	20241209	185000	47505418189	2055	2055	2055	2055	0
80	20241209	184900	47505418189	2055	2055	2055	2055	0
81	20241209	184800	47505418189	2055	2055	2055	2055	0
82	20241209	184700	47505418189	2055	2055	2055	2055	0
83	20241209	184600	47505418189	2055	2055	2055	2055	0
84	20241209	184500	47505418189	2055	2055	2055	2055	0
85	20241209	184400	47505418189	2055	2055	2055	2055	0
86	20241209	184300	47505418189	2055	2055	2055	2055	0
87	20241209	184200	47505418189	2055	2055	2055	2055	0
88	20241209	184100	47505418189	2055	2055	2055	2055	0
89	20241209	184000	47505418189	2055	2055	2055	2055	0
90	20241209	183900	47505418189	2055	2055	2055	2055	0
91	20241209	183800	47505418189	2055	2055	2055	2055	0
92	20241209	183700	47505418189	2055	2055	2055	2055	1051
93	20241209	183600	47505418189	2055	2055	2055	2055	0
94	20241209	183500	47505418189	2055	2055	2055	2055	0
95	20241209	183400	47505418189	2055	2055	2055	2055	0
96	20241209	183300	47505418189	2055	2055	2055	2055	0
97	20241209	183200	47505418189	2055	2055	2055	2055	0
98	20241209	183100	47505418189	2055	2055	2055	2055	0
99	20241209	183000	47505418189	2055	2055	2055	2055	0
100	20241209	182900	47505418189	2055	2055	2055	2055	0
101	20241209	182800	47505418189	2055	2055	2055	2055	0
102	20241209	182700	47505418189	2055	2055	2055	2055	0
103	20241209	182600	47505418189	2055	2055	2055	2055	0
104	20241209	182500	47505418189	2055	2055	2055	2055	0
105	20241209	182400	47505418189	2055	2055	2055	2055	0
106	20241209	182300	47505418189	2055	2055	2055	2055	0
107	20241209	182200	47505418189	2055	2055	2055	2055	0
108	20241209	182100	47505418189	2055	2055	2055	2055	0
109	20241209	182000	47505418189	2055	2055	2055	2055	0
110	20241209	181900	47505418189	2055	2055	2055	2055	0
111	20241209	181800	47505418189	2055	2055	2055	2055	0
112	20241209	181700	47505418189	2055	2055	2055	2055	0
113	20241209	181600	47505418189	2055	2055	2055	2055	0
114	20241209	181500	47505418189	2055	2055	2055	2055	0
115	20241209	181400	47505418189	2055	2055	2055	2055	0
116	20241209	181300	47505418189	2055	2055	2055	2055	0
117	20241209	181200	47505418189	2055	2055	2055	2055	0
118	20241209	181100	47505418189	2055	2055	2055	2055	0
119	20241209	181000	47505418189	2055	2055	2055	2055	0
120	20241209	180900	47505418189	2055	2055	2055	2055	0
121	20241209	180800	47505418189	2055	2055	2055	2055	0
122	20241209	180700	47505418189	2055	2055	2055	2055	1051
123	20241209	180600	47505418189	2055	2055	2055	2055	0
124	20241209	180500	47505418189	2055	2055	2055	2055	0
125	20241209	180400	47505418189	2055	2055	2055	2055	0
126	20241209	180300	47505418189	2055	2055	2055	2055	0
127	20241209	180200	47505418189	2055	2055	2055	2055	0
128	20241209	180100	47505418189	2055	2055	2055	2055	0
129	20241209	180000	47505418189	2055	2055	2055	2055	0
130	20241209	175900	47505418189	2055	2055	2055	2055	0
131	20241209	175800	47505418189	2055	2055	2055	2055	0
132	20241209	175700	47505418189	2055	2055	2055	2055	0
133	20241209	175600	47505418189	2055	2055	2055	2055	0
134	20241209	175500	47505418189	2055	2055	2055	2055	0
135	20241209	175400	47505418189	2055	2055	2055	2055	0
136	20241209	175300	47505418189	2055	2055	2055	2055	0
137	20241209	175200	47505418189	2055	2055	2055	2055	0
138	20241209	175100	47505418189	2055	2055	2055	2055	0
139	20241209	175000	47505418189	2055	2055	2055	2055	0
140	20241209	174900	47505418189	2055	2055	2055	2055	0
141	20241209	174800	47505418189	2055	2055	2055	2055	0
142	20241209	174700	47505418189	2055	2055	2055	2055	0
143	20241209	174600	47505418189	2055	2055	2055	2055	0
144	20241209	174500	47505418189	2055	2055	2055	2055	0
145	20241209	174400	47505418189	2055	2055	2055	2055	0
146	20241209	174300	47505418189	2055	2055	2055	2055	0
147	20241209	174200	47505418189	2055	2055	2055	2055	0
148	20241209	174100	47505418189	2055	2055	2055	2055	0
149	20241209	174000	47505418189	2055	2055	2055	2055	0
150	20241209	173900	47505418189	2055	2055	2055	2055	0
151	20241209	173800	47505418189	2055	2055	2055	2055	0
152	20241209	173700	47505418189	2055	2055	2055	2055	1051
153	20241209	173600	47505418189	2055	2055	2055	2055	0
154	20241209	173500	47505418189	2055	2055	2055	2055	0
155	20241209	173400	47505418189	2055	2055	2055	2055	0
156	20241209	173300	47505418189	2055	2055	2055	2055	0
157	20241209	173200	47505418189	2055	2055	2055	2055	0
158	20241209	173100	47505418189	2055	2055	2055	2055	0
159	20241209	173000	47505418189	2055	2055	2055	2055	0
160	20241209	172900	47505418189	2055	2055	2055	2055	0
161	20241209	172800	47505418189	2055	2055	2055	2055	0
162	20241209	172700	47505418189	2055	2055	2055	2055	0
163	20241209	172600	47505418189	2055	2055	2055	2055	0
164	20241209	172500	47505418189	2055	2055	2055	2055	0
165	20241209	172400	47505418189	2055	2055	2055	2055	0
166	20241209	172300	47505418189	2055	2055	2055	2055	0
167	20241209	172200	47505418189	2055	2055	2055	2055	0
168	20241209	172100	47505418189	2055	2055	2055	2055	0
169	20241209	172000	47505418189	2055	2055	2055	2055	0
170	20241209	171900	47505418189	2055	2055	2055	2055	0
171	20241209	171800	47505418189	2055	2055	2055	2055	0
172	20241209	171700	47505418189	2055	2055	2055	2055	0
173	20241209	171600	47505418189	2055	2055	2055	2055	0
174	20241209	171500	47505418189	2055	2055	2055	2055	0
175	20241209	171400	47505418189	2055	2055	2055	2055	0
176	20241209	171300	47505418189	2055	2055	2055	2055	0
177	20241209	171200	47505418189	2055	2055	2055	2055	0
178	20241209	171100	47505418189	2055	2055	2055	2055	0
179	20241209	171000	47505418189	2055	2055	2055	2055	0
180	20241209	170900	47505418189	2055	2055	2055	2055	0
181	20241209	170800	47505418189	2055	2055	2055	2055	0
182	20241209	170700	47505418189	2055	2055	2055	2055	1051
183	20241209	170600	47505418189	2055	2055	2055	2055	0
184	20241209	170500	47505418189	2055	2055	2055	2055	0
185	20241209	170400	47505418189	2055	2055	2055	2055	0
186	20241209	170300	47505418189	2055	2055	2055	2055	0
187	20241209	170200	47505418189	2055	2055	2055	2055	0
188	20241209	170100	47505418189	2055	2055	2055	2055	0
189	20241209	170000	47505418189	2055	2055	2055	2055	0
190	20241209	165900	47505418189	2055	2055	2055	2055	0
191	20241209	165800	47505418189	2055	2055	2055	2055	0
192	20241209	165700	47505418189	2055	2055	2055	2055	0
193	20241209	165600	47505418189	2055	2055	2055	2055	0
194	20241209	165500	47505418189	2055	2055	2055	2055	0
195	20241209	165400	47505418189	2055	2055	2055	2055	0
196	20241209	165300	47505418189	2055	2055	2055	2055	0
197	20241209	165200	47505418189	2055	2055	2055	2055	0
198	20241209	165100	47505418189	2055	2055	2055	2055	0
199	20241209	165000	47505418189	2055	2055	2055	2055	0
200	20241209	164900	47505418189	2055	2055	2055	2055	0
201	20241209	164800	47505418189	2055	2055	2055	2055	0
202	20241209	164700	47505418189	2055	2055	2055	2055	0
203	20241209	164600	47505418189	2055	2055	2055	2055	0
204	20241209	164500	47505418189	2055	2055	2055	2055	0
205	20241209	164400	47505418189	2055	2055	2055	2055	0
206	20241209	164300	47505418189	2055	2055	2055	2055	0
207	20241209	164200	47505418189	2055	2055	2055	2055	0
208	20241209	164100	47505418189	2055	2055	2055	2055	0
209	20241209	164000	47505418189	2055	2055	2055	2055	0
210	20241209	163900	47505418189	2055	2055	2055	2055	0
211	20241209	163800	47505418189	2055	2055	2055	2055	0
212	20241209	163700	47505418189	2055	2055	2055	2055	1051
213	20241209	163600	47505418189	2055	2055	2055	2055	0
214	20241209	163500	47505418189	2055	2055	2055	2055	0
215	20241209	163400	47505418189	2055	2055	2055	2055	0
216	20241209	163300	47505418189	2055	2055	2055	2055	0
217	20241209	163200	47505418189	2055	2055	2055	2055	0
218	20241209	163100	47505418189	2055	2055	2055	2055	0
219	20241209	163000	47505418189	2055	2055	2055	2055	0
220	20241209	162900	47505418189	2055	2055	2055	2055	0
221	20241209	162800	47505418189	2055	2055	2055	2055	0
222	20241209	162700	47505418189	2055	2055	2055	2055	0
223	20241209	162600	47505418189	2055	2055	2055	2055	0
224	20241209	162500	47505418189	2055	2055	2055	2055	0
225	20241209	162400	47505418189	2055	2055	2055	2055	0
226	20241209	162300	47505418189	2055	2055	2055	2055	0
227	20241209	162200	47505418189	2055	2055	2055	2055	0
228	20241209	162100	47505418189	2055	2055	2055	2055	0
229	20241209	162000	47505418189	2055	2055	2055	2055	0
230	20241209	161900	47505418189	2055	2055	2055	2055	0
231	20241209	161800	47505418189	2055	2055	2055	2055	0
232	20241209	161700	47505418189	2055	2055	2055	2055	0
233	20241209	161600	47505418189	2055	2055	2055	2055	0
234	20241209	161500	47505418189	2055	2055	2055	2055	0
235	20241209	161400	47505418189	2055	2055	2055	2055	0
236	20241209	161300	47505418189	2055	2055	2055	2055	0
237	20241209	161200	47505418189	2055	2055	2055	2055	0
238	20241209	161100	47505418189	2055	2055	2055	2055	0
239	20241209	161000	47505418189	2055	2055	2055	2055	0
240	20241209	160900	47505418189	2055	2055	2055	2055	0
241	20241209	160800	47505418189	2055	2055	2055	2055	0
242	20241209	160700	47505418189	2055	2055	2055	2055	1051
243	20241209	160600	47505418189	2055	2055	2055	2055	0
244	20241209	160500	47505418189	2055	2055	2055	2055	0
245	20241209	160400	47505418189	2055	2055	2055	2055	0
246	20241209	160300	47505418189	2055	2055	2055	2055	0
247	20241209	160200	47505418189	2055	2055	2055	2055	0
248	20241209	160100	47505418189	2055	2055	2055	2055	0
249	20241209	160000	47505418189	2055	2055	2055	2055	0
250	20241209	155900	47505418189	2055	2055	2055	2055	0
251	20241209	155800	47505418189	2055	2055	2055	2055	0
252	20241209	155700	47505418189	2055	2055	2055	2055	0
253	20241209	155600	47505418189	2055	2055	2055	2055	0
254	20241209	155500	47505418189	2055	2055	2055	2055	0
255	20241209	155400	47505418189	2055	2055	2055	2055	0
256	20241209	155300	47505418189	2055	2055	2055	2055	0
257	20241209	155200	47505418189	2055	2055	2055	2055	0
258	20241209	155100	47505418189	2055	2055	2055	2055	0
259	20241209	155000	47505418189	2055	2055	2055	2055	0
260	20241209	154900	47505418189	2055	2055	2055	2055	0
261	20241209	154800	47505418189	2055	2055	2055	2055	0
262	20241209	154700	47505418189	2055	2055	2055	2055	0
263	20241209	154600	47505418189	2055	2055	2055	2055	0
264	20241209	154500	47505418189	2055	2055	2055	2055	0
265	20241209	154400	47505418189	2055	2055	2055	2055	0
266	20241209	154300	47505418189	2055	2055	2055	2055	0
267	20241209	154200	47505418189	2055	2055	2055	2055	0
268	20241209	154100	47505418189	2055	2055	2055	2055	0
269	20241209	154000	47505418189	2055	2055	2055	2055	0
270	20241209	153900	47505418189	2055	2055	2055	2055	0
271	20241209	153800	47505418189	2055	2055	2055	2055	0
272	20241209	153700	47505418189	2055	2055	2055	2055	1051
273	20241209	153600	47505418189	2055	2055	2055	2055	0
274	20241209	153500	47505418189	2055	2055	2055	2055	0
275	20241209	153400	47505418189	2055	2055	2055	2055	0
276	20241209	153300	47505418189	2055	2055	2055	2055	0
277	20241209	153200	47505418189	2055	2055	2055	2055	0
278	20241209	153100	47505418189	2055	2055	2055	2055	0
279	20241209	153000	47505418189	2055	2055	2055	2055	1051
280	20241209	152900	47503258384	2055	2055	2055	2055	0
281	20241209	152800	47503258384	2055	2055	2055	2055	0
282	20241209	152700	47503258384	2055	2055	2055	2055	0
283	20241209	152600	47503258384	2055	2055	2055	2055	0
284	20241209	152500	47503258384	2055	2055	2055	2055	0
285	20241209	152400	47503258384	2055	2055	2055	2055	0
286	20241209	152300	47503258384	2055	2055	2055	2055	0
287	20241209	152200	47503258384	2055	2055	2055	2055	0
288	20241209	152100	47503258384	2055	2055	2055	2055	0
289	20241209	152000	47503258384	2055	2055	2055	2055	0
290	20241209	151900	47503258384	2055	2055	2055	2055	19
291	20241209	151800	47503219339	2055	2055	2055	2055	457
292	20241209	151700	47502280204	2055	2055	2055	2055	1376
293	20241209	151600	47499452524	2055	2055	2055	2055	1163
294	20241209	151500	47497062559	2055	2055	2055	2055	169
295	20241209	151400	47496715264	2055	2055	2055	2055	33
296	20241209	151300	47496647449	2055	2055	2055	2055	19
297	20241209	151200	47496608404	2055	2055	2055	2055	337
298	20241209	151100	47495915869	2055	2055	2055	2055	2862
299	20241209	151000	47490034459	2055	2055	2055	2055	50
300	20241209	150900	47489931709	2055	2055	2055	2055	337
301	20241209	150800	47489239174	2055	2055	2055	2055	424
302	20241209	150700	47488367854	2055	2055	2055	2055	2236
303	20241209	150600	47483772874	2055	2055	2055	2055	1
304	20241209	150500	47483770819	2055	2055	2055	2055	51
305	20241209	150400	47483666014	2055	2055	2055	2055	0
306	20241209	150300	47483666014	2055	2055	2055	2055	64
307	20241209	150200	47483534494	2055	2055	2055	2055	20
308	20241209	150100	47483493394	2055	2055	2055	2055	46
309	20241209	150000	47483398864	2055	2055	2055	2055	0
310	20241209	145900	47483398864	2055	2055	2055	2055	49
311	20241209	145800	47483298169	2055	2055	2055	2055	97
312	20241209	145700	47483098834	2055	2055	2055	2055	682
313	20241209	145600	47481697324	2055	2055	2055	2055	31
314	20241209	145500	47481633619	2055	2055	2055	2055	30
315	20241209	145400	47481571969	2055	2055	2055	2055	2086
316	20241209	145300	47477285239	2055	2055	2055	2055	4764
317	20241209	145200	47467495219	2055	2055	2055	2055	585
318	20241209	145100	47466293044	2055	2055	2055	2055	367
319	20241209	145000	47465538859	2055	2055	2055	2055	99
320	20241209	144900	47465335414	2055	2055	2055	2055	518
321	20241209	144800	47464270924	2055	2055	2055	2055	1052
322	20241209	144700	47462109064	2055	2055	2055	2055	465
323	20241209	144600	47461153489	2055	2055	2055	2055	664
324	20241209	144500	47459788969	2055	2055	2055	2055	1483
325	20241209	144400	47456741404	2055	2055	2055	2055	70
326	20241209	144300	47456597554	2055	2055	2055	2055	0
327	20241209	144200	47456597554	2055	2055	2055	2055	88
328	20241209	144100	47456416714	2055	2055	2055	2055	47
329	20241209	144000	47456320129	2055	2055	2055	2055	8703
330	20241209	143900	47438435464	2055	2055	2055	2055	1017
331	20241209	143800	47436345529	2055	2055	2055	2055	78
332	20241209	143700	47436185239	2055	2055	2055	2055	20
333	20241209	143600	47436144139	2055	2055	2055	2055	100
334	20241209	143500	47435938639	2055	2055	2055	2055	107
335	20241209	143400	47435718754	2055	2055	2055	2055	920
336	20241209	143300	47433828154	2055	2055	2055	2055	315
337	20241209	143200	47433180829	2055	2055	2055	2055	2616
338	20241209	143100	47427804949	2055	2055	2055	2055	1155
339	20241209	143000	47425431424	2055	2055	2055	2055	21143
340	20241209	142900	47381982559	2055	2055	2055	2055	5747
341	20241209	142800	47370172474	2055	2055	2055	2055	271
342	20241209	142700	47369615569	2055	2055	2055	2055	47
343	20241209	142600	47369518984	2055	2055	2055	2055	320
344	20241209	142500	47368861384	2055	2055	2055	2055	548
345	20241209	142400	47367735244	2055	2055	2055	2055	16
346	20241209	142300	47367702364	2055	2055	2055	2055	53
347	20241209	142200	47367593449	2055	2055	2055	2055	17
348	20241209	142100	47367558514	2055	2055	2055	2055	50
349	20241209	142000	47367455764	2055	2055	2055	2055	179
350	20241209	141900	47367087919	2055	2055	2055	2055	614
351	20241209	141800	47365826149	2055	2055	2055	2055	49
352	20241209	141700	47365725454	2055	2055	2055	2055	34
353	20241209	141600	47365655584	2055	2055	2055	2055	1239
354	20241209	141500	47363109439	2055	2055	2055	2055	31
355	20241209	141400	47363045734	2055	2055	2055	2055	80
356	20241209	141300	47362881334	2055	2055	2055	2055	10
357	20241209	141200	47362860784	2055	2055	2055	2055	847
358	20241209	141100	47361120199	2055	2055	2055	2055	235
359	20241209	141000	47360637274	2055	2055	2055	2055	1506
360	20241209	140900	47357542444	2055	2055	2055	2055	3
361	20241209	140800	47357536279	2055	2055	2055	2055	576
362	20241209	140700	47356352599	2055	2055	2055	2055	3
363	20241209	140600	47356346434	2055	2055	2055	2055	756
364	20241209	140500	47354792854	2055	2055	2055	2055	46
365	20241209	140400	47354698324	2055	2055	2055	2055	433
366	20241209	140300	47353808509	2055	2055	2055	2055	17
367	20241209	140200	47353773574	2055	2055	2055	2055	300
368	20241209	140100	47353157074	2055	2055	2055	2055	3116
369	20241209	140000	47346753694	2055	2055	2055	2055	30
370	20241209	135900	47346692044	2055	2055	2055	2055	7575
371	20241209	135800	47331125419	2055	2055	2055	2055	32
372	20241209	135700	47331059659	2055	2055	2055	2055	151
373	20241209	135600	47330749354	2055	2055	2055	2055	1
374	20241209	135500	47330747299	2055	2055	2055	2055	1742
375	20241209	135400	47327167489	2055	2055	2055	2055	600
376	20241209	135300	47325934489	2055	2055	2055	2055	71
377	20241209	135200	47325788584	2055	2055	2055	2055	426
378	20241209	135100	47324913154	2055	2055	2055	2055	2141
379	20241209	135000	47320513399	2055	2055	2055	2055	164
380	20241209	134900	47320176379	2055	2055	2055	2055	188
381	20241209	134800	47319790039	2055	2055	2055	2055	2082
382	20241209	134700	47315511529	2055	2055	2055	2055	186
383	20241209	134600	47315129299	2055	2055	2055	2055	219
384	20241209	134500	47314679254	2055	2055	2055	2055	1031
385	20241209	134400	47312560549	2055	2055	2055	2055	43
386	20241209	134300	47312472184	2055	2055	2055	2055	155
387	20241209	134200	47312153659	2055	2055	2055	2055	335
388	20241209	134100	47311465234	2055	2055	2055	2055	81
389	20241209	134000	47311298779	2055	2055	2055	2055	116
390	20241209	133900	47311060399	2055	2055	2055	2055	1056
391	20241209	133800	47308890319	2055	2055	2055	2055	158
392	20241209	133700	47308565629	2055	2055	2055	2055	73
393	20241209	133600	47308415614	2055	2055	2055	2055	5012
394	20241209	133500	47298115954	2055	2055	2055	2055	758
395	20241209	133400	47296558264	2055	2055	2055	2055	46
396	20241209	133300	47296463734	2055	2055	2055	2055	2339
397	20241209	133200	47291657089	2055	2055	2055	2055	491
398	20241209	133100	47290648084	2055	2055	2055	2055	2146
399	20241209	133000	47286238054	2055	2055	2055	2055	3052
400	20241209	132900	47279966194	2055	2055	2055	2055	27582
401	20241209	132800	47223285184	2055	2055	2055	2055	32
402	20241209	132700	47223219424	2055	2055	2055	2055	431
403	20241209	132600	47222333719	2055	2055	2055	2055	887
404	20241209	132500	47220510934	2055	2055	2055	2055	3115
405	20241209	132400	47214109609	2055	2055	2055	2055	88
406	20241209	132300	47213928769	2055	2055	2055	2055	1200
407	20241209	132200	47211462769	2055	2055	2055	2055	3473
408	20241209	132100	47204325754	2055	2055	2055	2055	1028
409	20241209	132000	47202213214	2055	2055	2055	2055	10
410	20241209	131900	47202192664	2055	2055	2055	2055	2048
411	20241209	131800	47197984024	2055	2055	2055	2055	2216
412	20241209	131700	47193430144	2055	2055	2055	2055	1994
413	20241209	131600	47189332474	2055	2055	2055	2055	1498
414	20241209	131500	47186254084	2055	2055	2055	2055	66
415	20241209	131400	47186118454	2055	2055	2055	2055	4964
416	20241209	131300	47175917434	2055	2055	2055	2055	9902
417	20241209	131200	47155568824	2055	2055	2055	2055	398
418	20241209	131100	47154750934	2055	2055	2055	2055	3150
419	20241209	131000	47148277684	2055	2055	2055	2055	2963
420	20241209	130900	47142188719	2055	2055	2055	2055	80
421	20241209	130800	47142024319	2055	2055	2055	2055	4437
422	20241209	130700	47132906284	2055	2055	2055	2055	651
423	20241209	130600	47131568479	2055	2055	2055	2055	1336
424	20241209	130500	47128822999	2055	2055	2055	2055	49
425	20241209	130400	47128722304	2055	2055	2055	2055	528
426	20241209	130300	47127637264	2055	2055	2055	2055	3188
427	20241209	130200	47121085924	2055	2055	2055	2055	1904
428	20241209	130100	47117173204	2055	2055	2055	2055	3393
429	20241209	130000	47110200589	2055	2055	2055	2055	623
430	20241209	125900	47108920324	2055	2055	2055	2055	1436
431	20241209	125800	47105969344	2055	2055	2055	2055	2872
432	20241209	125700	47100067384	2055	2055	2055	2055	771
433	20241209	125600	47098482979	2055	2055	2055	2055	3256
434	20241209	125500	47091791899	2055	2055	2055	2055	62
435	20241209	125400	47091664489	2055	2055	2055	2055	93
436	20241209	125300	47091473374	2055	2055	2055	2055	120
437	20241209	125200	47091226774	2055	2055	2055	2055	1457
438	20241209	125100	47088232639	2055	2055	2055	2055	2016
439	20241209	125000	47084089759	2055	2055	2055	2055	340
440	20241209	124900	47083391059	2055	2055	2055	2055	1021
441	20241209	124800	47081292904	2055	2055	2055	2055	5897
442	20241209	124700	47069174569	2055	2055	2055	2055	1451
443	20241209	124600	47066192764	2055	2055	2055	2055	313
444	20241209	124500	47065549549	2055	2055	2055	2055	374
445	20241209	124400	47064780979	2055	2055	2055	2055	5395
446	20241209	124300	47053694254	2055	2055	2055	2055	1449
447	20241209	124200	47050716559	2055	2055	2055	2055	23475
448	20241209	124100	47002475434	2055	2055	2055	2055	457
449	20241209	124000	47001536299	2055	2055	2055	2055	1592
450	20241209	123900	46998264739	2055	2055	2055	2055	922
451	20241209	123800	46996370029	2055	2055	2055	2055	9743
452	20241209	123700	46976348164	2055	2055	2055	2055	7394
453	20241209	123600	46961153494	2055	2050	2055	2050	259827
454	20241209	123500	46427298579	2055	2055	2055	2050	54829
455	20241209	123400	46314683579	2050	2050	2050	2045	44122
456	20241209	123300	46224237584	2050	2050	2050	2045	20874
457	20241209	123200	46181467524	2050	2050	2050	2045	12851
458	20241209	123100	46155180274	2050	2050	2050	2045	19380
459	20241209	123000	46115483869	2050	2045	2050	2045	11656
460	20241209	122900	46091608199	2050	2045	2050	2045	20573
461	20241209	122800	46049491214	2045	2045	2050	2045	19473
462	20241209	122700	46009624024	2050	2050	2050	2045	20991
463	20241209	122600	45966673774	2050	2040	2050	2035	29441
464	20241209	122500	45906534969	2035	2040	2045	2035	17354
465	20241209	122400	45871122774	2040	2040	2040	2035	8608
466	20241209	122300	45853564959	2040	2030	2040	2025	14866
467	20241209	122200	45823358869	2030	2025	2030	2025	6404
468	20241209	122100	45810377244	2025	2025	2030	2025	30080
469	20241209	122000	45749435694	2025	2020	2025	2015	43933
470	20241209	121900	45660665524	2025	2035	2035	2025	51394
471	20241209	121800	45556454289	2030	2030	2035	2025	14449
472	20241209	121700	45527127104	2035	2030	2035	2025	6983
473	20241209	121600	45512930569	2030	2035	2035	2025	45663
474	20241209	121500	45420255469	2035	2030	2035	2030	8062
475	20241209	121400	45403883969	2035	2030	2035	2030	11421
476	20241209	121300	45380692864	2035	2035	2040	2035	18975
477	20241209	121200	45342071029	2035	2040	2040	2035	6450
478	20241209	121100	45328931504	2035	2040	2040	2035	12059
479	20241209	121000	45304347754	2035	2040	2040	2035	8265
480	20241209	120900	45287512139	2040	2035	2040	2030	17817
481	20241209	120800	45251234929	2040	2035	2040	2035	16190
482	20241209	120700	45218287204	2035	2035	2045	2030	14125
483	20241209	120600	45189515614	2035	2045	2050	2030	37283
484	20241209	120500	45113454079	2045	2050	2055	2045	27494
485	20241209	120400	45057058269	2050	2055	2055	2050	76525
486	20241209	120300	44900092074	2055	2050	2055	2045	133967
487	20241209	120200	44625011709	2050	2050	2050	2045	124801
488	20241209	120100	44369209284	2050	2045	2050	2040	38482
489	20241209	120000	44290501729	2045	2040	2045	2040	24703
490	20241209	115900	44240067589	2040	2040	2045	2040	5845
491	20241209	115800	44228118629	2045	2040	2045	2035	39223
492	20241209	115700	44148132014	2040	2040	2040	2035	7646
493	20241209	115600	44132548579	2035	2040	2040	2035	5225
494	20241209	115500	44121901949	2035	2035	2040	2030	8114
495	20241209	115400	44105393204	2030	2025	2035	2025	29769
496	20241209	115300	44045025484	2025	2040	2040	2025	43736
497	20241209	115200	43956186554	2040	2035	2040	2035	6854
498	20241209	115100	43942212344	2040	2035	2040	2030	27564
499	20241209	115000	43886116564	2035	2045	2050	2030	50960
500	20241209	114900	43782165724	2050	2050	2050	2045	18927
501	20241209	114800	43743433879	2050	2045	2050	2045	55269
502	20241209	114700	43630199254	2050	2050	2050	2040	42782
503	20241209	114600	43542623034	2050	2045	2050	2040	70461
504	20241209	114500	43398582629	2045	2035	2045	2030	54069
505	20241209	114400	43288354029	2030	2025	2035	2020	36876
506	20241209	114300	43213487074	2020	2020	2025	2020	8836
507	20241209	114200	43195621784	2020	2025	2030	2020	18029
508	20241209	114100	43159146634	2025	2030	2035	2025	33454
509	20241209	114000	43091258944	2030	2040	2040	2030	50189
510	20241209	113900	42989119704	2035	2035	2040	2025	68379
511	20241209	113800	42850088509	2035	2020	2035	2020	35903
512	20241209	113700	42777222879	2025	2010	2025	2010	53547
513	20241209	113600	42669135244	2010	2035	2035	2000	140326
514	20241209	113500	42386170589	2035	2040	2040	2030	76941
515	20241209	113400	42229563749	2030	2030	2040	2025	94387
516	20241209	113300	42037484544	2030	2025	2040	2015	182081
517	20241209	113200	41668618279	2025	2020	2025	2010	183394
518	20241209	113100	41298605864	2010	2010	2010	2010	0
519	20241209	113000	41298605864	2010	1997	2010	1996	91793
520	20241209	112900	41114773554	1997	1983	1998	1982	160755
521	20241209	112800	40794550913	1984	1983	1985	1981	8939
522	20241209	112700	40776828585	1983	1985	1985	1982	15512
523	20241209	112600	40746060791	1985	1982	1985	1980	11818
524	20241209	112500	40722619387	1982	1986	1986	1978	28290
525	20241209	112400	40666594618	1985	1985	1986	1983	5667
526	20241209	112300	40655343494	1986	1986	1987	1983	14827
527	20241209	112200	40625899423	1986	1983	1986	1980	39835
528	20241209	112100	40546900246	1983	1982	1983	1982	2403
529	20241209	112000	40542137157	1982	1983	1984	1982	8938
530	20241209	111900	40524415090	1983	1984	1987	1982	12212
531	20241209	111800	40500190454	1984	1988	1988	1980	15811
532	20241209	111700	40468853183	1988	1990	1990	1984	49562
533	20241209	111600	40370276855	1989	1979	1991	1979	131326
534	20241209	111500	40109533194	1980	1972	1980	1972	31476
535	20241209	111400	40047330021	1972	1972	1974	1972	18002
536	20241209	111300	40011816166	1972	1972	1972	1970	33143
537	20241209	111200	39946476308	1972	1964	1972	1963	27674
538	20241209	111100	39892021883	1962	1958	1964	1958	40983
539	20241209	111000	39811680350	1958	1968	1968	1955	59225
540	20241209	110900	39695626237	1968	1972	1972	1968	46700
541	20241209	110800	39603610474	1972	1974	1975	1972	34681
542	20241209	110700	39535181429	1974	1975	1976	1974	19422
543	20241209	110600	39496830136	1975	1976	1977	1975	16884
544	20241209	110500	39463480828	1976	1979	1980	1975	57181
545	20241209	110400	39350447030	1980	1980	1981	1978	17348
546	20241209	110300	39316110491	1980	1981	1981	1979	12948
547	20241209	110200	39290475373	1980	1980	1983	1979	32165
548	20241209	110100	39226742126	1980	1977	1982	1976	16759
549	20241209	110000	39193598011	1977	1977	1983	1975	36845
550	20241209	105900	39120719427	1977	1977	1978	1976	29063
551	20241209	105800	39063266081	1977	1977	1979	1977	7160
552	20241209	105700	39049105828	1977	1981	1981	1975	21841
553	20241209	105600	39005921637	1980	1982	1982	1980	21746
554	20241209	105500	38962844952	1981	1981	1982	1981	16406
555	20241209	105400	38930339710	1981	1976	1982	1974	58019
556	20241209	105300	38815514443	1975	1973	1977	1972	41310
557	20241209	105200	38733985131	1973	1972	1975	1972	38855
558	20241209	105100	38657341582	1972	1973	1974	1972	21943
559	20241209	105000	38614045314	1974	1976	1976	1972	48480
560	20241209	104900	38518374307	1977	1977	1979	1975	75135
561	20241209	104800	38369899407	1977	1981	1981	1977	26403
562	20241209	104700	38317662794	1979	1980	1981	1975	23735
563	20241209	104600	38270723062	1982	1986	1988	1977	122864
564	20241209	104500	38026832273	1986	1976	1986	1975	83081
565	20241209	104400	37862237332	1976	1981	1981	1971	72060
566	20241209	104300	37719773474	1981	1972	1984	1971	138874
567	20241209	104200	37444914082	1972	1971	1979	1966	82596
568	20241209	104100	37281831748	1971	1962	1975	1954	148262
569	20241209	104000	36990875177	1963	1970	1971	1962	102115
570	20241209	103900	36790000168	1970	1970	1972	1969	77666
571	20241209	103800	36637025544	1969	1975	1978	1969	71907
572	20241209	103700	36495269242	1978	1976	1978	1972	44441
573	20241209	103600	36407539945	1976	1972	1981	1971	55175
574	20241209	103500	36298464925	1974	1982	1982	1971	82356
575	20241209	103400	36135822895	1981	1970	1982	1970	97207
576	20241209	103300	35943759372	1970	1983	1983	1970	92747
577	20241209	103200	35760505269	1982	1989	1992	1982	159390
578	20241209	103100	35443716640	1989	1970	1995	1969	264832
579	20241209	103000	34918334215	1971	1978	1981	1965	151778
580	20241209	102900	34619225739	1978	1981	1984	1974	245024
581	20241209	102800	34134360887	1981	1993	1996	1980	538991
582	20241209	102700	33064338461	1995	1928	1995	1924	561531
583	20241209	102600	31961527431	1928	1918	1929	1909	311933
584	20241209	102500	31363142812	1919	1886	1921	1886	395440
585	20241209	102400	30610197868	1887	1895	1896	1886	229731
586	20241209	102300	30175685727	1887	1873	1895	1871	220040
587	20241209	102200	29761206785	1872	1870	1880	1866	163659
588	20241209	102100	29454852447	1879	1860	1885	1860	209504
589	20241209	102000	29062460793	1863	1854	1865	1854	76524
590	20241209	101900	28920103825	1855	1859	1859	1846	126529
591	20241209	101800	28686003973	1859	1864	1869	1856	169550
592	20241209	101700	28370138418	1863	1864	1875	1862	146182
593	20241209	101600	28097007818	1864	1872	1872	1861	194107
594	20241209	101500	27734573809	1873	1880	1882	1860	409395
595	20241209	101400	26968812279	1879	1816	1886	1805	749432
596	20241209	101300	25575188451	1816	1803	1817	1800	67506
597	20241209	101200	25453132277	1803	1805	1806	1802	40506
598	20241209	101100	25380038070	1805	1810	1811	1805	49218
599	20241209	101000	25291067767	1812	1804	1820	1799	186856
600	20241209	100900	24952817171	1804	1795	1806	1794	89944
601	20241209	100800	24791035851	1795	1795	1795	1793	32436
602	20241209	100700	24732844634	1794	1795	1795	1791	29787
603	20241209	100600	24679442433	1795	1789	1795	1788	49486
604	20241209	100500	24590812714	1789	1795	1795	1788	44418
605	20241209	100400	24511293107	1795	1798	1798	1788	78207
606	20241209	100300	24371151269	1798	1796	1800	1796	47240
607	20241209	100200	24286241944	1800	1799	1800	1795	53152
608	20241209	100100	24190656653	1799	1795	1802	1795	57137
609	20241209	100000	24087867702	1797	1801	1802	1795	78860
610	20241209	095900	23946020529	1802	1798	1802	1798	37025
611	20241209	095800	23879359334	1799	1800	1805	1794	127270
612	20241209	095700	23650122047	1795	1792	1804	1791	107381
613	20241209	095600	23456878396	1792	1777	1792	1774	30086
614	20241209	095500	23403261543	1778	1777	1778	1771	127054
615	20241209	095400	23177833701	1778	1779	1786	1777	65343
616	20241209	095300	23061483028	1779	1792	1793	1778	136189
617	20241209	095200	22818407392	1792	1796	1798	1792	34358
618	20241209	095100	22756706696	1794	1801	1802	1792	103735
619	20241209	095000	22570287241	1802	1798	1812	1798	102510
620	20241209	094900	22385128000	1804	1800	1809	1785	149948
621	20241209	094800	22115894246	1803	1830	1830	1782	395417
622	20241209	094700	21400449295	1832	1832	1832	1832	0
623	20241209	094600	21400449295	1832	1830	1832	1828	84949
624	20241209	094500	21244880811	1830	1794	1830	1794	399479
625	20241209	094400	20519935950	1795	1787	1795	1787	51501
626	20241209	094300	20427645541	1789	1786	1790	1781	33090
627	20241209	094200	20368586652	1785	1781	1787	1781	23108
628	20241209	094100	20327348661	1781	1793	1793	1780	65480
629	20241209	094000	20210373263	1790	1791	1795	1790	78687
630	20241209	093900	20069444279	1794	1788	1794	1785	65166
631	20241209	093800	19952835719	1788	1788	1789	1782	26086
632	20241209	093700	19906304590	1786	1789	1791	1782	59204
633	20241209	093600	19800650098	1791	1784	1796	1784	99495
634	20241209	093500	19622538345	1784	1775	1784	1773	45295
635	20241209	093400	19541981501	1777	1755	1787	1754	122280
636	20241209	093300	19325514507	1755	1786	1791	1755	165285
637	20241209	093200	19031849462	1786	1792	1794	1783	120669
638	20241209	093100	18815972695	1793	1807	1808	1792	138806
639	20241209	093000	18566028805	1808	1807	1810	1804	134361
640	20241209	092900	18323141456	1805	1805	1814	1802	180376
641	20241209	092800	17996824090	1806	1811	1816	1796	203806
642	20241209	092700	17629103628	1815	1796	1817	1786	256887
643	20241209	092600	17165651940	1796	1781	1799	1779	159604
644	20241209	092500	16879996696	1781	1782	1792	1780	56971
645	20241209	092400	16778332552	1780	1794	1795	1780	86769
646	20241209	092300	16623218322	1794	1786	1795	1782	100206
647	20241209	092200	16444210995	1792	1789	1799	1784	204497
648	20241209	092100	16077611012	1790	1792	1796	1784	149402
649	20241209	092000	15810328816	1792	1761	1800	1757	388040
650	20241209	091900	15117021456	1763	1764	1770	1760	151433
651	20241209	091800	14849933875	1765	1776	1776	1763	117140
652	20241209	091700	14642995380	1772	1772	1779	1764	113009
653	20241209	091600	14442754681	1773	1776	1780	1763	116329
654	20241209	091500	14236550612	1776	1765	1776	1758	166703
655	20241209	091400	13942099326	1765	1760	1786	1751	190413
656	20241209	091300	13605122467	1760	1791	1808	1760	535685
657	20241209	091200	12645802433	1790	1748	1794	1746	379228
658	20241209	091100	11975197715	1748	1726	1764	1720	322852
659	20241209	091000	11410370772	1721	1795	1798	1680	461060
660	20241209	090900	10606124771	1795	1801	1806	1780	359714
661	20241209	090800	9963239877	1802	1793	1828	1791	1040979
662	20241209	090700	8082781906	1790	1802	1808	1785	652395
663	20241209	090600	6911609151	1798	1774	1811	1750	1239633
664	20241209	090500	4697371270	1772	1666	1781	1664	942134
665	20241209	090400	3088809903	1664	1664	1664	1664	0
666	20241209	090300	3088809903	1664	1633	1664	1630	294766
667	20241209	090200	2602028039	1630	1588	1643	1575	617988
668	20241209	090100	1602209396	1588	1468	1589	1466	359323
669	20241209	090000	1048338023	1462	1513	1515	1442	700005