KissMeData/017180/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	190300	11114286796	1914	1914	1914	1914	17906
3	20241217	190200	11114286796	1914	1914	1914	1914	0
4	20241217	190100	11114286796	1914	1914	1914	1914	0
5	20241217	190000	11114286796	1914	1914	1914	1914	0
6	20241217	185900	11114286796	1914	1914	1914	1914	0
7	20241217	185800	11114286796	1914	1914	1914	1914	0
8	20241217	185700	11114286796	1914	1914	1914	1914	0
9	20241217	185600	11114286796	1914	1914	1914	1914	0
10	20241217	185500	11114286796	1914	1914	1914	1914	0
11	20241217	185400	11114286796	1914	1914	1914	1914	0
12	20241217	185300	11114286796	1914	1914	1914	1914	0
13	20241217	185200	11114286796	1914	1914	1914	1914	0
14	20241217	185100	11114286796	1914	1914	1914	1914	0
15	20241217	185000	11114286796	1914	1914	1914	1914	0
16	20241217	184900	11114286796	1914	1914	1914	1914	0
17	20241217	184800	11114286796	1914	1914	1914	1914	0
18	20241217	184700	11114286796	1914	1914	1914	1914	0
19	20241217	184600	11114286796	1914	1914	1914	1914	0
20	20241217	184500	11114286796	1914	1914	1914	1914	0
21	20241217	184400	11114286796	1914	1914	1914	1914	0
22	20241217	184300	11114286796	1914	1914	1914	1914	0
23	20241217	184200	11114286796	1914	1914	1914	1914	0
24	20241217	184100	11114286796	1914	1914	1914	1914	0
25	20241217	184000	11114286796	1914	1914	1914	1914	0
26	20241217	183900	11114286796	1914	1914	1914	1914	0
27	20241217	183800	11114286796	1914	1914	1914	1914	0
28	20241217	183700	11114286796	1914	1914	1914	1914	0
29	20241217	183600	11114286796	1914	1914	1914	1914	0
30	20241217	183500	11114286796	1914	1914	1914	1914	0
31	20241217	183400	11114286796	1914	1914	1914	1914	0
32	20241217	183300	11114286796	1914	1914	1914	1914	17906
33	20241217	183200	11114286796	1914	1914	1914	1914	0
34	20241217	183100	11114286796	1914	1914	1914	1914	0
35	20241217	183000	11114286796	1914	1914	1914	1914	0
36	20241217	182900	11114286796	1914	1914	1914	1914	0
37	20241217	182800	11114286796	1914	1914	1914	1914	0
38	20241217	182700	11114286796	1914	1914	1914	1914	0
39	20241217	182600	11114286796	1914	1914	1914	1914	0
40	20241217	182500	11114286796	1914	1914	1914	1914	0
41	20241217	182400	11114286796	1914	1914	1914	1914	0
42	20241217	182300	11114286796	1914	1914	1914	1914	0
43	20241217	182200	11114286796	1914	1914	1914	1914	0
44	20241217	182100	11114286796	1914	1914	1914	1914	0
45	20241217	182000	11114286796	1914	1914	1914	1914	0
46	20241217	181900	11114286796	1914	1914	1914	1914	0
47	20241217	181800	11114286796	1914	1914	1914	1914	0
48	20241217	181700	11114286796	1914	1914	1914	1914	0
49	20241217	181600	11114286796	1914	1914	1914	1914	0
50	20241217	181500	11114286796	1914	1914	1914	1914	0
51	20241217	181400	11114286796	1914	1914	1914	1914	0
52	20241217	181300	11114286796	1914	1914	1914	1914	0
53	20241217	181200	11114286796	1914	1914	1914	1914	0
54	20241217	181100	11114286796	1914	1914	1914	1914	0
55	20241217	181000	11114286796	1914	1914	1914	1914	0
56	20241217	180900	11114286796	1914	1914	1914	1914	0
57	20241217	180800	11114286796	1914	1914	1914	1914	0
58	20241217	180700	11114286796	1914	1914	1914	1914	0
59	20241217	180600	11114286796	1914	1914	1914	1914	0
60	20241217	180500	11114286796	1914	1914	1914	1914	0
61	20241217	180400	11114286796	1914	1914	1914	1914	0
62	20241217	180300	11114286796	1914	1914	1914	1914	17906
63	20241217	180200	11114286796	1914	1914	1914	1914	0
64	20241217	180100	11114286796	1914	1914	1914	1914	0
65	20241217	180000	11114286796	1914	1914	1914	1914	0
66	20241217	175900	11114286796	1914	1914	1914	1914	0
67	20241217	175800	11114286796	1914	1914	1914	1914	0
68	20241217	175700	11114286796	1914	1914	1914	1914	0
69	20241217	175600	11114286796	1914	1914	1914	1914	0
70	20241217	175500	11114286796	1914	1914	1914	1914	0
71	20241217	175400	11114286796	1914	1914	1914	1914	0
72	20241217	175300	11114286796	1914	1914	1914	1914	0
73	20241217	175200	11114286796	1914	1914	1914	1914	0
74	20241217	175100	11114286796	1914	1914	1914	1914	0
75	20241217	175000	11114286796	1914	1914	1914	1914	0
76	20241217	174900	11114286796	1914	1914	1914	1914	0
77	20241217	174800	11114286796	1914	1914	1914	1914	0
78	20241217	174700	11114286796	1914	1914	1914	1914	0
79	20241217	174600	11114286796	1914	1914	1914	1914	0
80	20241217	174500	11114286796	1914	1914	1914	1914	0
81	20241217	174400	11114286796	1914	1914	1914	1914	0
82	20241217	174300	11114286796	1914	1914	1914	1914	0
83	20241217	174200	11114286796	1914	1914	1914	1914	0
84	20241217	174100	11114286796	1914	1914	1914	1914	0
85	20241217	174000	11114286796	1914	1914	1914	1914	0
86	20241217	173900	11114286796	1914	1914	1914	1914	0
87	20241217	173800	11114286796	1914	1914	1914	1914	0
88	20241217	173700	11114286796	1914	1914	1914	1914	0
89	20241217	173600	11114286796	1914	1914	1914	1914	0
90	20241217	173500	11114286796	1914	1914	1914	1914	0
91	20241217	173400	11114286796	1914	1914	1914	1914	0
92	20241217	173300	11114286796	1914	1914	1914	1914	17906
93	20241217	173200	11114286796	1914	1914	1914	1914	0
94	20241217	173100	11114286796	1914	1914	1914	1914	0
95	20241217	173000	11114286796	1914	1914	1914	1914	0
96	20241217	172900	11114286796	1914	1914	1914	1914	0
97	20241217	172800	11114286796	1914	1914	1914	1914	0
98	20241217	172700	11114286796	1914	1914	1914	1914	0
99	20241217	172600	11114286796	1914	1914	1914	1914	0
100	20241217	172500	11114286796	1914	1914	1914	1914	0
101	20241217	172400	11114286796	1914	1914	1914	1914	0
102	20241217	172300	11114286796	1914	1914	1914	1914	0
103	20241217	172200	11114286796	1914	1914	1914	1914	0
104	20241217	172100	11114286796	1914	1914	1914	1914	0
105	20241217	172000	11114286796	1914	1914	1914	1914	0
106	20241217	171900	11114286796	1914	1914	1914	1914	0
107	20241217	171800	11114286796	1914	1914	1914	1914	0
108	20241217	171700	11114286796	1914	1914	1914	1914	0
109	20241217	171600	11114286796	1914	1914	1914	1914	0
110	20241217	171500	11114286796	1914	1914	1914	1914	0
111	20241217	171400	11114286796	1914	1914	1914	1914	0
112	20241217	171300	11114286796	1914	1914	1914	1914	0
113	20241217	171200	11114286796	1914	1914	1914	1914	0
114	20241217	171100	11114286796	1914	1914	1914	1914	0
115	20241217	171000	11114286796	1914	1914	1914	1914	0
116	20241217	170900	11114286796	1914	1914	1914	1914	0
117	20241217	170800	11114286796	1914	1914	1914	1914	0
118	20241217	170700	11114286796	1914	1914	1914	1914	0
119	20241217	170600	11114286796	1914	1914	1914	1914	0
120	20241217	170500	11114286796	1914	1914	1914	1914	0
121	20241217	170400	11114286796	1914	1914	1914	1914	0
122	20241217	170300	11114286796	1914	1914	1914	1914	17906
123	20241217	170200	11114286796	1914	1914	1914	1914	0
124	20241217	170100	11114286796	1914	1914	1914	1914	0
125	20241217	170000	11114286796	1914	1914	1914	1914	0
126	20241217	165900	11114286796	1914	1914	1914	1914	0
127	20241217	165800	11114286796	1914	1914	1914	1914	0
128	20241217	165700	11114286796	1914	1914	1914	1914	0
129	20241217	165600	11114286796	1914	1914	1914	1914	0
130	20241217	165500	11114286796	1914	1914	1914	1914	0
131	20241217	165400	11114286796	1914	1914	1914	1914	0
132	20241217	165300	11114286796	1914	1914	1914	1914	0
133	20241217	165200	11114286796	1914	1914	1914	1914	0
134	20241217	165100	11114286796	1914	1914	1914	1914	0
135	20241217	165000	11114286796	1914	1914	1914	1914	0
136	20241217	164900	11114286796	1914	1914	1914	1914	0
137	20241217	164800	11114286796	1914	1914	1914	1914	0
138	20241217	164700	11114286796	1914	1914	1914	1914	0
139	20241217	164600	11114286796	1914	1914	1914	1914	0
140	20241217	164500	11114286796	1914	1914	1914	1914	0
141	20241217	164400	11114286796	1914	1914	1914	1914	0
142	20241217	164300	11114286796	1914	1914	1914	1914	0
143	20241217	164200	11114286796	1914	1914	1914	1914	0
144	20241217	164100	11114286796	1914	1914	1914	1914	0
145	20241217	164000	11114286796	1914	1914	1914	1914	0
146	20241217	163900	11114286796	1914	1914	1914	1914	0
147	20241217	163800	11114286796	1914	1914	1914	1914	0
148	20241217	163700	11114286796	1914	1914	1914	1914	0
149	20241217	163600	11114286796	1914	1914	1914	1914	0
150	20241217	163500	11114286796	1914	1914	1914	1914	0
151	20241217	163400	11114286796	1914	1914	1914	1914	0
152	20241217	163300	11114286796	1914	1914	1914	1914	17906
153	20241217	163200	11114286796	1914	1914	1914	1914	0
154	20241217	163100	11114286796	1914	1914	1914	1914	0
155	20241217	163000	11114286796	1914	1914	1914	1914	0
156	20241217	162900	11114286796	1914	1914	1914	1914	0
157	20241217	162800	11114286796	1914	1914	1914	1914	0
158	20241217	162700	11114286796	1914	1914	1914	1914	0
159	20241217	162600	11114286796	1914	1914	1914	1914	0
160	20241217	162500	11114286796	1914	1914	1914	1914	0
161	20241217	162400	11114286796	1914	1914	1914	1914	0
162	20241217	162300	11114286796	1914	1914	1914	1914	0
163	20241217	162200	11114286796	1914	1914	1914	1914	0
164	20241217	162100	11114286796	1914	1914	1914	1914	0
165	20241217	162000	11114286796	1914	1914	1914	1914	0
166	20241217	161900	11114286796	1914	1914	1914	1914	0
167	20241217	161800	11114286796	1914	1914	1914	1914	0
168	20241217	161700	11114286796	1914	1914	1914	1914	0
169	20241217	161600	11114286796	1914	1914	1914	1914	0
170	20241217	161500	11114286796	1914	1914	1914	1914	0
171	20241217	161400	11114286796	1914	1914	1914	1914	0
172	20241217	161300	11114286796	1914	1914	1914	1914	0
173	20241217	161200	11114286796	1914	1914	1914	1914	0
174	20241217	161100	11114286796	1914	1914	1914	1914	0
175	20241217	161000	11114286796	1914	1914	1914	1914	0
176	20241217	160900	11114286796	1914	1914	1914	1914	0
177	20241217	160800	11114286796	1914	1914	1914	1914	0
178	20241217	160700	11114286796	1914	1914	1914	1914	0
179	20241217	160600	11114286796	1914	1914	1914	1914	0
180	20241217	160500	11114286796	1914	1914	1914	1914	0
181	20241217	160400	11114286796	1914	1914	1914	1914	0
182	20241217	160300	11114286796	1914	1914	1914	1914	17906
183	20241217	160200	11114286796	1914	1914	1914	1914	0
184	20241217	160100	11114286796	1914	1914	1914	1914	0
185	20241217	160000	11114286796	1914	1914	1914	1914	0
186	20241217	155900	11114286796	1914	1914	1914	1914	0
187	20241217	155800	11114286796	1914	1914	1914	1914	0
188	20241217	155700	11114286796	1914	1914	1914	1914	0
189	20241217	155600	11114286796	1914	1914	1914	1914	0
190	20241217	155500	11114286796	1914	1914	1914	1914	0
191	20241217	155400	11114286796	1914	1914	1914	1914	0
192	20241217	155300	11114286796	1914	1914	1914	1914	0
193	20241217	155200	11114286796	1914	1914	1914	1914	0
194	20241217	155100	11114286796	1914	1914	1914	1914	0
195	20241217	155000	11114286796	1914	1914	1914	1914	0
196	20241217	154900	11114286796	1914	1914	1914	1914	0
197	20241217	154800	11114286796	1914	1914	1914	1914	0
198	20241217	154700	11114286796	1914	1914	1914	1914	0
199	20241217	154600	11114286796	1914	1914	1914	1914	0
200	20241217	154500	11114286796	1914	1914	1914	1914	0
201	20241217	154400	11114286796	1914	1914	1914	1914	0
202	20241217	154300	11114286796	1914	1914	1914	1914	0
203	20241217	154200	11114286796	1914	1914	1914	1914	0
204	20241217	154100	11114286796	1914	1914	1914	1914	0
205	20241217	154000	11114286796	1914	1914	1914	1914	0
206	20241217	153900	11114286796	1914	1914	1914	1914	0
207	20241217	153800	11114286796	1914	1914	1914	1914	0
208	20241217	153700	11114286796	1914	1914	1914	1914	0
209	20241217	153600	11114286796	1914	1914	1914	1914	0
210	20241217	153500	11114286796	1914	1914	1914	1914	0
211	20241217	153400	11114286796	1914	1914	1914	1914	0
212	20241217	153300	11114286796	1914	1914	1914	1914	17906
213	20241217	153200	11114286796	1914	1914	1914	1914	0
214	20241217	153100	11114286796	1914	1914	1914	1914	0
215	20241217	153000	11114286796	1914	1914	1914	1914	17906
216	20241217	152900	11080014712	1917	1917	1917	1917	0
217	20241217	152800	11080014712	1917	1917	1917	1917	0
218	20241217	152700	11080014712	1917	1917	1917	1917	0
219	20241217	152600	11080014712	1917	1917	1917	1917	0
220	20241217	152500	11080014712	1917	1917	1917	1917	0
221	20241217	152400	11080014712	1917	1917	1917	1917	0
222	20241217	152300	11080014712	1917	1917	1917	1917	0
223	20241217	152200	11080014712	1917	1917	1917	1917	0
224	20241217	152100	11080014712	1917	1917	1917	1917	0
225	20241217	152000	11080014712	1917	1917	1917	1917	0
226	20241217	151900	11080014712	1917	1916	1919	1916	1321
227	20241217	151800	11077482350	1916	1916	1920	1916	3478
228	20241217	151700	11070806048	1916	1917	1917	1916	1992
229	20241217	151600	11066988828	1921	1920	1921	1917	3740
230	20241217	151500	11059818277	1917	1917	1921	1917	5995
231	20241217	151400	11048318668	1917	1917	1918	1916	2674
232	20241217	151300	11043192088	1917	1920	1921	1917	3404
233	20241217	151200	11036665493	1919	1917	1919	1917	2220
234	20241217	151100	11032406899	1918	1921	1921	1916	1364
235	20241217	151000	11029792851	1919	1919	1920	1917	4405
236	20241217	150900	11021342621	1919	1922	1922	1917	762
237	20241217	150800	11019880875	1917	1922	1922	1916	5283
238	20241217	150700	11009750242	1922	1920	1922	1919	1935
239	20241217	150600	11006036266	1918	1920	1920	1918	2260
240	20241217	150500	11001699172	1920	1916	1922	1916	975
241	20241217	150400	10999829108	1917	1924	1924	1916	13062
242	20241217	150300	10974774664	1924	1923	1924	1920	2067
243	20241217	150200	10970803089	1924	1924	1924	1924	822
244	20241217	150100	10969221561	1922	1924	1925	1922	821
245	20241217	150000	10967643011	1925	1924	1925	1924	253
246	20241217	145900	10967156039	1924	1925	1925	1920	53
247	20241217	145800	10967054264	1921	1925	1926	1921	3962
248	20241217	145700	10959431900	1926	1925	1927	1925	211
249	20241217	145600	10959025512	1926	1925	1926	1925	4572
250	20241217	145500	10950224406	1925	1925	1925	1924	1534
251	20241217	145400	10947272557	1925	1923	1925	1923	157
252	20241217	145300	10946970360	1922	1920	1925	1920	3876
253	20241217	145200	10939512106	1922	1920	1922	1920	283
254	20241217	145100	10938968182	1922	1920	1922	1920	1077
255	20241217	145000	10936900317	1920	1918	1921	1917	1479
256	20241217	144900	10934063027	1921	1922	1922	1917	2342
257	20241217	144800	10929568733	1922	1921	1922	1920	4083
258	20241217	144700	10921724190	1923	1922	1923	1922	770
259	20241217	144600	10920243957	1922	1924	1926	1922	856
260	20241217	144500	10918597498	1925	1922	1926	1921	622
261	20241217	144400	10917399990	1922	1928	1928	1918	1421
262	20241217	144300	10914674432	1917	1922	1930	1917	31195
263	20241217	144200	10854820837	1930	1930	1930	1920	6980
264	20241217	144100	10841375688	1930	1930	1930	1928	1498
265	20241217	144000	10838484596	1928	1927	1931	1927	4563
266	20241217	143900	10829683546	1927	1922	1927	1921	6161
267	20241217	143800	10817833675	1923	1923	1925	1923	1450
268	20241217	143700	10815043325	1923	1927	1927	1923	1849
269	20241217	143600	10811485131	1922	1918	1922	1918	7412
270	20241217	143500	10797258266	1919	1922	1922	1919	2278
271	20241217	143400	10792885603	1922	1925	1925	1922	105
272	20241217	143300	10792683485	1925	1925	1925	1925	96
273	20241217	143200	10792498685	1922	1925	1925	1922	3312
274	20241217	143100	10786127909	1925	1925	1925	1923	4424
275	20241217	143000	10777615042	1925	1925	1927	1925	8484
276	20241217	142900	10761280436	1924	1925	1927	1924	3440
277	20241217	142800	10754654351	1925	1924	1925	1924	377
278	20241217	142700	10753928795	1924	1923	1924	1922	571
279	20241217	142600	10752830775	1922	1917	1923	1917	1517
280	20241217	142500	10749921557	1918	1917	1918	1915	2159
281	20241217	142400	10745784135	1915	1917	1917	1915	144
282	20241217	142300	10745508089	1917	1917	1917	1916	510
283	20241217	142200	10744530420	1915	1910	1915	1910	2887
284	20241217	142100	10739007180	1911	1912	1912	1911	2148
285	20241217	142000	10734901527	1910	1911	1912	1910	394
286	20241217	141900	10734148588	1909	1910	1910	1909	1257
287	20241217	141800	10731748441	1908	1908	1913	1907	10436
288	20241217	141700	10711833695	1910	1909	1910	1906	2089
289	20241217	141600	10707848199	1908	1913	1913	1908	19268
290	20241217	141500	10671039863	1913	1915	1915	1913	1910
291	20241217	141400	10667384789	1916	1916	1916	1913	3205
292	20241217	141300	10661250082	1915	1922	1922	1915	16290
293	20241217	141200	10629997975	1921	1925	1925	1919	1661
294	20241217	141100	10626809189	1920	1918	1926	1918	1667
295	20241217	141000	10623600782	1925	1917	1926	1917	3688
296	20241217	140900	10616520925	1919	1927	1927	1915	8976
297	20241217	140800	10599281843	1924	1928	1928	1923	456
298	20241217	140700	10598403893	1923	1919	1936	1919	7485
299	20241217	140600	10583948873	1927	1926	1942	1915	11122
300	20241217	140500	10562568905	1926	1925	1928	1915	26825
301	20241217	140400	10511062962	1925	1934	1934	1924	14460
302	20241217	140300	10483184278	1939	1939	1939	1932	5007
303	20241217	140200	10473495845	1940	1938	1940	1937	3559
304	20241217	140100	10466595857	1937	1937	1940	1937	2416
305	20241217	140000	10461914535	1937	1935	1937	1935	5576
306	20241217	135900	10451115286	1936	1935	1939	1934	498
307	20241217	135800	10450150175	1935	1937	1938	1933	2832
308	20241217	135700	10444669765	1938	1931	1938	1930	2831
309	20241217	135600	10439195291	1932	1934	1937	1930	5667
310	20241217	135500	10428222162	1937	1927	1940	1927	4503
311	20241217	135400	10419531920	1927	1927	1927	1927	0
312	20241217	135300	10419531920	1927	1927	1927	1927	0
313	20241217	135200	10419531920	1927	1929	1931	1927	6227
314	20241217	135100	10407528019	1929	1928	1931	1927	4332
315	20241217	135000	10399170770	1933	1935	1935	1928	17421
316	20241217	134900	10365540548	1933	1940	1940	1933	203
317	20241217	134800	10365148137	1940	1941	1941	1932	1448
318	20241217	134700	10362348896	1943	1939	1943	1932	3934
319	20241217	134600	10354740169	1939	1935	1939	1933	6295
320	20241217	134500	10342565901	1935	1940	1940	1935	5018
321	20241217	134400	10332853894	1939	1939	1940	1937	3296
322	20241217	134300	10326468420	1940	1941	1943	1939	775
323	20241217	134200	10324964901	1943	1944	1945	1941	1461
324	20241217	134100	10322127612	1941	1934	1945	1934	2723
325	20241217	134000	10316850865	1935	1938	1944	1934	6091
326	20241217	133900	10305059259	1945	1937	1945	1937	954
327	20241217	133800	10303211239	1937	1942	1943	1937	2207
328	20241217	133700	10298930291	1941	1941	1941	1940	645
329	20241217	133600	10297678546	1940	1940	1940	1938	1426
330	20241217	133500	10294913065	1940	1937	1940	1935	3457
331	20241217	133400	10288219984	1939	1942	1945	1936	3735
332	20241217	133300	10280978612	1942	1933	1943	1933	3267
333	20241217	133200	10274644786	1933	1930	1935	1930	2465
334	20241217	133100	10269881449	1930	1932	1936	1930	3434
335	20241217	133000	10263251990	1935	1935	1936	1928	19472
336	20241217	132900	10225689653	1931	1942	1942	1931	15892
337	20241217	132800	10194961143	1940	1951	1954	1940	6838
338	20241217	132700	10181665619	1948	1951	1953	1948	7250
339	20241217	132600	10167532896	1953	1956	1956	1951	2497
340	20241217	132500	10162655695	1956	1952	1956	1952	1091
341	20241217	132400	10160524826	1952	1955	1957	1950	2807
342	20241217	132300	10155040668	1953	1950	1953	1950	5671
343	20241217	132200	10143976010	1949	1957	1957	1949	4854
344	20241217	132100	10134511598	1957	1952	1957	1950	7651
345	20241217	132000	10119578800	1957	1951	1957	1948	11444
346	20241217	131900	10097267088	1950	1957	1957	1950	9136
347	20241217	131800	10079432301	1955	1951	1957	1948	14914
348	20241217	131700	10050336436	1957	1955	1959	1950	9235
349	20241217	131600	10032292438	1957	1962	1962	1947	19454
350	20241217	131500	9994285830	1959	1969	1974	1957	23372
351	20241217	131400	9948370081	1974	1973	1975	1970	9306
352	20241217	131300	9930024484	1975	1971	1975	1969	2707
353	20241217	131200	9924686749	1972	1971	1972	1965	15710
354	20241217	131100	9893800620	1971	1972	1976	1968	9017
355	20241217	131000	9876013766	1973	1974	1974	1970	6474
356	20241217	130900	9863245412	1974	1976	1976	1973	15171
357	20241217	130800	9833306465	1975	1973	1976	1973	3197
358	20241217	130700	9826993260	1975	1972	1975	1966	3275
359	20241217	130600	9820542290	1973	1973	1978	1965	15066
360	20241217	130500	9790881870	1978	1969	1980	1968	14073
361	20241217	130400	9763085685	1968	1980	1989	1967	41201
362	20241217	130300	9681655822	1979	1964	1983	1963	30056
363	20241217	130200	9622317330	1966	1954	1977	1948	29440
364	20241217	130100	9564541802	1953	1947	1970	1945	26420
365	20241217	130000	9512737499	1945	1942	1947	1930	12821
366	20241217	125900	9487911004	1940	1947	1956	1935	24756
367	20241217	125800	9439644408	1949	1938	1950	1932	30109
368	20241217	125700	9381215246	1928	1961	1968	1927	84459
369	20241217	125600	9217086338	1961	1974	1974	1959	35568
370	20241217	125500	9147245811	1970	1970	1977	1963	42403
371	20241217	125400	9063873419	1972	1987	1992	1970	28121
372	20241217	125300	9008206863	1987	2000	2000	1986	46468
373	20241217	125200	8915739447	2000	2005	2005	1998	17338
374	20241217	125100	8881039441	2010	2015	2030	2010	7413
375	20241217	125000	8866118641	2025	2025	2030	2010	17402
376	20241217	124900	8830993511	2025	2040	2040	2010	24319
377	20241217	124800	8781716206	2040	2060	2060	2035	6706
378	20241217	124700	8768032256	2060	2050	2060	2040	23863
379	20241217	124600	8719068511	2050	2035	2065	2030	55227
380	20241217	124500	8605956951	2035	2010	2040	2005	59114
381	20241217	124400	8486390976	2010	1998	2010	1995	45825
382	20241217	124300	8394764674	1996	2025	2045	1995	112381
383	20241217	124200	8168809532	2025	2065	2070	2025	49041
384	20241217	124100	8068553012	2065	2075	2075	2050	52565
385	20241217	124000	7960259157	2070	2095	2095	2060	33862
386	20241217	123900	7890182227	2085	2085	2100	2080	32440
387	20241217	123800	7822416152	2085	2085	2095	2065	26954
388	20241217	123700	7766403622	2080	2115	2120	2070	85881
389	20241217	123600	7587317072	2120	2110	2120	2105	19097
390	20241217	123500	7547006837	2115	2115	2130	2100	49248
391	20241217	123400	7443180897	2120	2135	2150	2115	48978
392	20241217	123300	7338739382	2130	2165	2170	2120	77750
393	20241217	123200	7172552547	2165	2180	2180	2150	45382
394	20241217	123100	7074298397	2180	2180	2195	2165	57245
395	20241217	123000	6949641077	2185	2215	2220	2170	105813
396	20241217	122900	6717405712	2215	2215	2255	2200	232144
397	20241217	122800	6199958187	2210	2200	2215	2185	82370
398	20241217	122700	6019057702	2195	2150	2210	2135	196060
399	20241217	122600	5589876152	2150	2105	2190	2100	80129
400	20241217	122500	5417480312	2105	2085	2105	2080	10840
401	20241217	122400	5394818172	2080	2100	2110	2080	21593
402	20241217	122300	5349558357	2105	2120	2130	2100	29980
403	20241217	122200	5286127462	2130	2065	2130	2065	38326
404	20241217	122100	5205388427	2070	2085	2090	2060	42234
405	20241217	122000	5117990362	2085	2100	2100	2070	39288
406	20241217	121900	5036124417	2100	2105	2115	2100	24477
407	20241217	121800	4984613082	2105	2130	2135	2105	27131
408	20241217	121700	4927213302	2135	2120	2150	2105	48125
409	20241217	121600	4824873997	2130	2135	2155	2110	72896
410	20241217	121500	4669066607	2140	2065	2175	2040	234892
411	20241217	121400	4171774607	2075	2095	2095	2060	80967
412	20241217	121300	4003983597	2095	2110	2115	2090	42049
413	20241217	121200	3915855197	2110	2130	2130	2095	54361
414	20241217	121100	3801556327	2130	2160	2160	2110	79183
415	20241217	121000	3632780702	2160	2130	2190	2125	124138
416	20241217	120900	3362881862	2135	2170	2170	2120	102437
417	20241217	120800	3143621587	2170	2185	2190	2150	63940
418	20241217	120700	3005140692	2180	2210	2220	2170	134487
419	20241217	120600	2709910192	2205	2200	2220	2175	139908
420	20241217	120500	2401552947	2210	2140	2250	2105	504576
421	20241217	120400	1299932237	2090	2090	2090	2090	0
422	20241217	120300	1299932237	2090	2090	2090	2090	0
423	20241217	120200	1299932237	2090	1997	2090	1994	107407
424	20241217	120100	1079546588	1999	1990	2005	1987	12262
425	20241217	120000	1055063311	1984	1997	1997	1982	11198
426	20241217	115900	1032817948	1997	1993	1997	1991	10077
427	20241217	115800	1012727048	1997	1989	2005	1987	35616
428	20241217	115700	941450083	1991	1994	1999	1985	8147
429	20241217	115600	925242486	1996	1983	1997	1980	7833
430	20241217	115500	909689783	1988	1975	1999	1975	27127
431	20241217	115400	855715088	1975	1965	2020	1965	63256
432	20241217	115300	729435667	1963	1960	1972	1956	2289
433	20241217	115200	724948232	1961	1967	1973	1960	2598
434	20241217	115100	719842857	1973	1941	1975	1941	17518
435	20241217	115000	685595255	1941	1935	1941	1935	944
436	20241217	114900	683765147	1937	1937	1937	1937	109
437	20241217	114800	683554014	1937	1933	1937	1933	2245
438	20241217	114700	679211213	1931	1931	1931	1931	541
439	20241217	114600	678166542	1931	1931	1931	1931	41
440	20241217	114500	678087371	1931	1933	1933	1931	1270
441	20241217	114400	675633461	1931	1931	1931	1931	51
442	20241217	114300	675534980	1933	1933	1933	1933	51
443	20241217	114200	675436397	1933	1938	1939	1933	8546
444	20241217	114100	658893748	1938	1938	1938	1938	0
445	20241217	114000	658893748	1938	1938	1938	1938	2
446	20241217	113900	658889872	1943	1938	1943	1938	10
447	20241217	113800	658870472	1943	1943	1943	1943	0
448	20241217	113700	658870472	1943	1938	1943	1938	8
449	20241217	113600	658854948	1937	1938	1938	1937	1157
450	20241217	113500	656612756	1943	1943	1943	1943	0
451	20241217	113400	656612756	1943	1943	1943	1943	0
452	20241217	113300	656612756	1943	1943	1943	1943	0
453	20241217	113200	656612756	1943	1943	1943	1943	0
454	20241217	113100	656612756	1943	1943	1943	1943	0
455	20241217	113000	656612756	1943	1943	1943	1943	0
456	20241217	112900	656612756	1943	1940	1943	1940	5
457	20241217	112800	656603044	1943	1940	1943	1940	262
458	20241217	112700	656094224	1942	1940	1942	1940	514
459	20241217	112600	655096038	1942	1942	1942	1942	0
460	20241217	112500	655096038	1942	1939	1942	1939	10
461	20241217	112400	655076621	1940	1940	1940	1940	0
462	20241217	112300	655076621	1940	1939	1941	1939	688
463	20241217	112200	653742360	1937	1937	1937	1937	0
464	20241217	112100	653742360	1937	1937	1937	1937	0
465	20241217	112000	653742360	1937	1937	1937	1937	1
466	20241217	111900	653740423	1937	1937	1937	1937	4
467	20241217	111800	653732675	1941	1937	1941	1937	23
468	20241217	111700	653688040	1940	1937	1940	1937	115
469	20241217	111600	653464964	1937	1937	1937	1937	0
470	20241217	111500	653464964	1937	1937	1937	1937	0
471	20241217	111400	653464964	1937	1937	1937	1937	3
472	20241217	111300	653459153	1935	1937	1937	1935	317
473	20241217	111200	652845752	1937	1937	1937	1937	1
474	20241217	111100	652843815	1940	1940	1940	1940	0
475	20241217	111000	652843815	1940	1937	1940	1937	4
476	20241217	110900	652836064	1936	1934	1936	1934	1173
477	20241217	110800	650565236	1934	1934	1934	1934	500
478	20241217	110700	649598236	1936	1936	1936	1936	1000
479	20241217	110600	647662236	1936	1936	1936	1936	1
480	20241217	110500	647660300	1936	1936	1936	1936	0
481	20241217	110400	647660300	1936	1936	1936	1936	0
482	20241217	110300	647660300	1936	1936	1936	1936	0
483	20241217	110200	647660300	1936	1936	1936	1936	0
484	20241217	110100	647660300	1936	1936	1936	1936	0
485	20241217	110000	647660300	1936	1935	1936	1935	2
486	20241217	105900	647656429	1933	1933	1933	1933	216
487	20241217	105800	647238901	1934	1934	1934	1934	264
488	20241217	105700	646728325	1932	1932	1932	1932	0
489	20241217	105600	646728325	1932	1932	1932	1932	0
490	20241217	105500	646728325	1932	1932	1932	1932	6
491	20241217	105400	646716733	1932	1930	1932	1930	2698
492	20241217	105300	641504297	1932	1936	1936	1932	531
493	20241217	105200	640476796	1936	1939	1939	1936	4780
494	20241217	105100	631214934	1939	1941	1942	1939	2954
495	20241217	105000	625480462	1941	1939	1941	1939	499
496	20241217	104900	624511912	1941	1934	1941	1934	587
497	20241217	104800	623372586	1931	1933	1940	1931	106
498	20241217	104700	623167030	1931	1931	1931	1931	5
499	20241217	104600	623157375	1931	1931	1931	1930	2720
500	20241217	104500	617905060	1931	1931	1931	1931	2
501	20241217	104400	617901198	1931	1926	1932	1925	4192
502	20241217	104300	609826962	1926	1927	1927	1926	1384
503	20241217	104200	607159996	1924	1921	1924	1921	1874
504	20241217	104100	603554432	1921	1920	1921	1920	58
505	20241217	104000	603443015	1918	1918	1918	1918	0
506	20241217	103900	603443015	1918	1918	1918	1918	7
507	20241217	103800	603429589	1921	1919	1921	1918	544
508	20241217	103700	602386064	1920	1918	1920	1918	2610
509	20241217	103600	597379282	1917	1917	1917	1917	1308
510	20241217	103500	594871846	1915	1915	1915	1915	177
511	20241217	103400	594532891	1915	1915	1915	1915	0
512	20241217	103300	594532891	1915	1915	1915	1915	311
513	20241217	103200	593937326	1916	1918	1918	1915	2044
514	20241217	103100	590019489	1920	1920	1920	1920	90
515	20241217	103000	589846689	1919	1921	1921	1919	1188
516	20241217	102900	587565608	1921	1921	1924	1921	100
517	20241217	102800	587373419	1922	1923	1923	1922	533
518	20241217	102700	586348710	1925	1929	1929	1923	4224
519	20241217	102600	578209555	1930	1930	1930	1930	0
520	20241217	102500	578209555	1930	1930	1930	1930	98
521	20241217	102400	578020415	1930	1930	1930	1930	20
522	20241217	102300	577981815	1932	1932	1932	1932	0
523	20241217	102200	577981815	1932	1929	1932	1929	87
524	20241217	102100	577813985	1929	1929	1929	1929	607
525	20241217	102000	576643082	1929	1927	1929	1927	17
526	20241217	101900	576610321	1927	1927	1927	1927	25
527	20241217	101800	576562146	1927	1927	1927	1927	124
528	20241217	101700	576323198	1927	1927	1927	1927	335
529	20241217	101600	575677653	1929	1929	1929	1929	1
530	20241217	101500	575675724	1927	1927	1927	1927	37
531	20241217	101400	575604425	1927	1927	1927	1926	157
532	20241217	101300	575302041	1926	1925	1926	1925	268
533	20241217	101200	574785903	1926	1928	1928	1926	79
534	20241217	101100	574633732	1928	1932	1932	1928	3399
535	20241217	101000	568078716	1932	1932	1932	1932	100
536	20241217	100900	567885516	1932	1929	1941	1929	884
537	20241217	100800	566179290	1929	1929	1941	1929	654
538	20241217	100700	564917700	1928	1926	1943	1926	1304
539	20241217	100600	562402357	1927	1927	1927	1926	2100
540	20241217	100500	558356654	1925	1930	1940	1923	5444
541	20241217	100400	547866114	1930	1921	1930	1920	248
542	20241217	100300	547389747	1924	1921	1924	1921	210
543	20241217	100200	546986097	1920	1920	1920	1918	3041
544	20241217	100100	541150768	1921	1920	1921	1920	170
545	20241217	100000	540824298	1920	1921	1921	1920	2035
546	20241217	095900	536916880	1921	1921	1923	1920	2427
547	20241217	095800	532253179	1922	1920	1922	1920	1269
548	20241217	095700	529816697	1929	1922	1929	1922	102
549	20241217	095600	529620645	1923	1922	1929	1921	2085
550	20241217	095500	525614845	1929	1926	1929	1923	3552
551	20241217	095400	518779948	1928	1927	1928	1925	1966
552	20241217	095300	514991894	1928	1929	1929	1928	162
553	20241217	095200	514679430	1929	1931	1931	1929	4880
554	20241217	095100	505260126	1949	1949	1949	1949	10
555	20241217	095000	505240636	1951	1931	1951	1921	14800
556	20241217	094900	476699812	1934	1934	1934	1934	0
557	20241217	094800	476699812	1934	1940	1954	1932	5697
558	20241217	094700	465666525	1938	1937	1956	1932	1320
559	20241217	094600	463104056	1937	1950	1950	1937	1011
560	20241217	094500	461132749	1950	1949	1950	1949	601
561	20241217	094400	459961399	1934	1933	1942	1933	1027
562	20241217	094300	457967114	1933	1933	1935	1931	1508
563	20241217	094200	455053321	1932	1945	1945	1931	8323
564	20241217	094100	438946421	1939	1945	1945	1939	4422
565	20241217	094000	430357464	1945	1940	1961	1940	296
566	20241217	093900	429782256	1940	1942	1948	1936	6807
567	20241217	093800	416588910	1943	1975	1975	1943	9021
568	20241217	093700	398985726	1975	1958	1976	1956	11151
569	20241217	093600	377057091	1961	1960	1969	1957	11113
570	20241217	093500	355225870	1957	1963	1967	1957	3492
571	20241217	093400	348367488	1963	1953	1963	1952	14776
572	20241217	093300	319469247	1953	1948	1953	1948	992
573	20241217	093200	317532452	1952	1949	1952	1949	1088
574	20241217	093100	315410515	1949	1950	1952	1941	6993
575	20241217	093000	301774794	1950	1938	1950	1937	9733
576	20241217	092900	282882528	1947	1941	1947	1938	3139
577	20241217	092800	276794268	1949	1949	1949	1949	103
578	20241217	092700	276593521	1950	1946	1950	1935	5626
579	20241217	092600	265637158	1946	1940	1946	1940	60
580	20241217	092500	265520458	1949	1943	1949	1927	12158
581	20241217	092400	241978572	1945	1945	1945	1944	837
582	20241217	092300	240350717	1946	1937	1947	1937	2527
583	20241217	092200	235442448	1932	1921	1932	1921	580
584	20241217	092100	234323524	1920	1933	1933	1920	5051
585	20241217	092000	224586097	1936	1945	1948	1931	2537
586	20241217	091900	219658103	1948	1948	1948	1948	24
587	20241217	091800	219611351	1948	1930	1949	1924	2438
588	20241217	091700	214891533	1930	1924	1930	1924	5700
589	20241217	091600	203920012	1924	1926	1926	1920	1283
590	20241217	091500	201455704	1926	1960	1960	1918	23318
591	20241217	091400	156030556	1960	1899	1965	1899	25659
592	20241217	091300	106128604	1900	1895	1900	1895	930
593	20241217	091200	104362452	1894	1881	1894	1881	29391
594	20241217	091100	48809619	1880	1875	1880	1875	19
595	20241217	091000	48773959	1875	1876	1888	1874	269
596	20241217	090900	48267856	1889	1889	1890	1889	1504
597	20241217	090800	45426296	1890	1873	1891	1873	33
598	20241217	090700	45364029	1893	1893	1893	1893	4001
599	20241217	090600	37790136	1893	1874	1895	1874	467
600	20241217	090500	36906963	1874	1874	1874	1874	452
601	20241217	090400	36059915	1867	1866	1868	1865	1220
602	20241217	090300	33783173	1865	1865	1865	1854	2100
603	20241217	090200	29881943	1853	1884	1884	1853	10206
604	20241217	090100	10671716	1883	1883	1883	1883	453
605	20241217	090000	9818717	1883	1902	1902	1883	4885