KissMeData/093240/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	200500	3207287497	1860	1860	1860	1860	28582
3	20241219	200400	3207287497	1860	1860	1860	1860	0
4	20241219	200300	3207287497	1860	1860	1860	1860	0
5	20241219	200200	3207287497	1860	1860	1860	1860	0
6	20241219	200100	3207287497	1860	1860	1860	1860	0
7	20241219	200000	3207287497	1860	1860	1860	1860	0
8	20241219	195900	3207287497	1860	1860	1860	1860	0
9	20241219	195800	3207287497	1860	1860	1860	1860	0
10	20241219	195700	3207287497	1860	1860	1860	1860	0
11	20241219	195600	3207287497	1860	1860	1860	1860	0
12	20241219	195500	3207287497	1860	1860	1860	1860	0
13	20241219	195400	3207287497	1860	1860	1860	1860	0
14	20241219	195300	3207287497	1860	1860	1860	1860	0
15	20241219	195200	3207287497	1860	1860	1860	1860	0
16	20241219	195100	3207287497	1860	1860	1860	1860	0
17	20241219	195000	3207287497	1860	1860	1860	1860	0
18	20241219	194900	3207287497	1860	1860	1860	1860	0
19	20241219	194800	3207287497	1860	1860	1860	1860	0
20	20241219	194700	3207287497	1860	1860	1860	1860	0
21	20241219	194600	3207287497	1860	1860	1860	1860	0
22	20241219	194500	3207287497	1860	1860	1860	1860	0
23	20241219	194400	3207287497	1860	1860	1860	1860	0
24	20241219	194300	3207287497	1860	1860	1860	1860	0
25	20241219	194200	3207287497	1860	1860	1860	1860	0
26	20241219	194100	3207287497	1860	1860	1860	1860	0
27	20241219	194000	3207287497	1860	1860	1860	1860	0
28	20241219	193900	3207287497	1860	1860	1860	1860	0
29	20241219	193800	3207287497	1860	1860	1860	1860	0
30	20241219	193700	3207287497	1860	1860	1860	1860	0
31	20241219	193600	3207287497	1860	1860	1860	1860	0
32	20241219	193500	3207287497	1860	1860	1860	1860	28582
33	20241219	193400	3207287497	1860	1860	1860	1860	0
34	20241219	193300	3207287497	1860	1860	1860	1860	0
35	20241219	193200	3207287497	1860	1860	1860	1860	0
36	20241219	193100	3207287497	1860	1860	1860	1860	0
37	20241219	193000	3207287497	1860	1860	1860	1860	0
38	20241219	192900	3207287497	1860	1860	1860	1860	0
39	20241219	192800	3207287497	1860	1860	1860	1860	0
40	20241219	192700	3207287497	1860	1860	1860	1860	0
41	20241219	192600	3207287497	1860	1860	1860	1860	0
42	20241219	192500	3207287497	1860	1860	1860	1860	0
43	20241219	192400	3207287497	1860	1860	1860	1860	0
44	20241219	192300	3207287497	1860	1860	1860	1860	0
45	20241219	192200	3207287497	1860	1860	1860	1860	0
46	20241219	192100	3207287497	1860	1860	1860	1860	0
47	20241219	192000	3207287497	1860	1860	1860	1860	0
48	20241219	191900	3207287497	1860	1860	1860	1860	0
49	20241219	191800	3207287497	1860	1860	1860	1860	0
50	20241219	191700	3207287497	1860	1860	1860	1860	0
51	20241219	191600	3207287497	1860	1860	1860	1860	0
52	20241219	191500	3207287497	1860	1860	1860	1860	0
53	20241219	191400	3207287497	1860	1860	1860	1860	0
54	20241219	191300	3207287497	1860	1860	1860	1860	0
55	20241219	191200	3207287497	1860	1860	1860	1860	0
56	20241219	191100	3207287497	1860	1860	1860	1860	0
57	20241219	191000	3207287497	1860	1860	1860	1860	0
58	20241219	190900	3207287497	1860	1860	1860	1860	0
59	20241219	190800	3207287497	1860	1860	1860	1860	0
60	20241219	190700	3207287497	1860	1860	1860	1860	0
61	20241219	190600	3207287497	1860	1860	1860	1860	0
62	20241219	190500	3207287497	1860	1860	1860	1860	28582
63	20241219	190400	3207287497	1860	1860	1860	1860	0
64	20241219	190300	3207287497	1860	1860	1860	1860	0
65	20241219	190200	3207287497	1860	1860	1860	1860	0
66	20241219	190100	3207287497	1860	1860	1860	1860	0
67	20241219	190000	3207287497	1860	1860	1860	1860	0
68	20241219	185900	3207287497	1860	1860	1860	1860	0
69	20241219	185800	3207287497	1860	1860	1860	1860	0
70	20241219	185700	3207287497	1860	1860	1860	1860	0
71	20241219	185600	3207287497	1860	1860	1860	1860	0
72	20241219	185500	3207287497	1860	1860	1860	1860	0
73	20241219	185400	3207287497	1860	1860	1860	1860	0
74	20241219	185300	3207287497	1860	1860	1860	1860	0
75	20241219	185200	3207287497	1860	1860	1860	1860	0
76	20241219	185100	3207287497	1860	1860	1860	1860	0
77	20241219	185000	3207287497	1860	1860	1860	1860	0
78	20241219	184900	3207287497	1860	1860	1860	1860	0
79	20241219	184800	3207287497	1860	1860	1860	1860	0
80	20241219	184700	3207287497	1860	1860	1860	1860	0
81	20241219	184600	3207287497	1860	1860	1860	1860	0
82	20241219	184500	3207287497	1860	1860	1860	1860	0
83	20241219	184400	3207287497	1860	1860	1860	1860	0
84	20241219	184300	3207287497	1860	1860	1860	1860	0
85	20241219	184200	3207287497	1860	1860	1860	1860	0
86	20241219	184100	3207287497	1860	1860	1860	1860	0
87	20241219	184000	3207287497	1860	1860	1860	1860	0
88	20241219	183900	3207287497	1860	1860	1860	1860	0
89	20241219	183800	3207287497	1860	1860	1860	1860	0
90	20241219	183700	3207287497	1860	1860	1860	1860	0
91	20241219	183600	3207287497	1860	1860	1860	1860	0
92	20241219	183500	3207287497	1860	1860	1860	1860	28582
93	20241219	183400	3207287497	1860	1860	1860	1860	0
94	20241219	183300	3207287497	1860	1860	1860	1860	0
95	20241219	183200	3207287497	1860	1860	1860	1860	0
96	20241219	183100	3207287497	1860	1860	1860	1860	0
97	20241219	183000	3207287497	1860	1860	1860	1860	0
98	20241219	182900	3207287497	1860	1860	1860	1860	0
99	20241219	182800	3207287497	1860	1860	1860	1860	0
100	20241219	182700	3207287497	1860	1860	1860	1860	0
101	20241219	182600	3207287497	1860	1860	1860	1860	0
102	20241219	182500	3207287497	1860	1860	1860	1860	0
103	20241219	182400	3207287497	1860	1860	1860	1860	0
104	20241219	182300	3207287497	1860	1860	1860	1860	0
105	20241219	182200	3207287497	1860	1860	1860	1860	0
106	20241219	182100	3207287497	1860	1860	1860	1860	0
107	20241219	182000	3207287497	1860	1860	1860	1860	0
108	20241219	181900	3207287497	1860	1860	1860	1860	0
109	20241219	181800	3207287497	1860	1860	1860	1860	0
110	20241219	181700	3207287497	1860	1860	1860	1860	0
111	20241219	181600	3207287497	1860	1860	1860	1860	0
112	20241219	181500	3207287497	1860	1860	1860	1860	0
113	20241219	181400	3207287497	1860	1860	1860	1860	0
114	20241219	181300	3207287497	1860	1860	1860	1860	0
115	20241219	181200	3207287497	1860	1860	1860	1860	0
116	20241219	181100	3207287497	1860	1860	1860	1860	0
117	20241219	181000	3207287497	1860	1860	1860	1860	0
118	20241219	180900	3207287497	1860	1860	1860	1860	0
119	20241219	180800	3207287497	1860	1860	1860	1860	0
120	20241219	180700	3207287497	1860	1860	1860	1860	0
121	20241219	180600	3207287497	1860	1860	1860	1860	0
122	20241219	180500	3207287497	1860	1860	1860	1860	28582
123	20241219	180400	3207287497	1860	1860	1860	1860	0
124	20241219	180300	3207287497	1860	1860	1860	1860	0
125	20241219	180200	3207287497	1860	1860	1860	1860	0
126	20241219	180100	3207287497	1860	1860	1860	1860	0
127	20241219	180000	3207287497	1860	1860	1860	1860	0
128	20241219	175900	3207287497	1860	1860	1860	1860	0
129	20241219	175800	3207287497	1860	1860	1860	1860	0
130	20241219	175700	3207287497	1860	1860	1860	1860	0
131	20241219	175600	3207287497	1860	1860	1860	1860	0
132	20241219	175500	3207287497	1860	1860	1860	1860	0
133	20241219	175400	3207287497	1860	1860	1860	1860	0
134	20241219	175300	3207287497	1860	1860	1860	1860	0
135	20241219	175200	3207287497	1860	1860	1860	1860	0
136	20241219	175100	3207287497	1860	1860	1860	1860	0
137	20241219	175000	3207287497	1860	1860	1860	1860	0
138	20241219	174900	3207287497	1860	1860	1860	1860	0
139	20241219	174800	3207287497	1860	1860	1860	1860	0
140	20241219	174700	3207287497	1860	1860	1860	1860	0
141	20241219	174600	3207287497	1860	1860	1860	1860	0
142	20241219	174500	3207287497	1860	1860	1860	1860	0
143	20241219	174400	3207287497	1860	1860	1860	1860	0
144	20241219	174300	3207287497	1860	1860	1860	1860	0
145	20241219	174200	3207287497	1860	1860	1860	1860	0
146	20241219	174100	3207287497	1860	1860	1860	1860	0
147	20241219	174000	3207287497	1860	1860	1860	1860	0
148	20241219	173900	3207287497	1860	1860	1860	1860	0
149	20241219	173800	3207287497	1860	1860	1860	1860	0
150	20241219	173700	3207287497	1860	1860	1860	1860	0
151	20241219	173600	3207287497	1860	1860	1860	1860	0
152	20241219	173500	3207287497	1860	1860	1860	1860	28582
153	20241219	173400	3207287497	1860	1860	1860	1860	0
154	20241219	173300	3207287497	1860	1860	1860	1860	0
155	20241219	173200	3207287497	1860	1860	1860	1860	0
156	20241219	173100	3207287497	1860	1860	1860	1860	0
157	20241219	173000	3207287497	1860	1860	1860	1860	0
158	20241219	172900	3207287497	1860	1860	1860	1860	0
159	20241219	172800	3207287497	1860	1860	1860	1860	0
160	20241219	172700	3207287497	1860	1860	1860	1860	0
161	20241219	172600	3207287497	1860	1860	1860	1860	0
162	20241219	172500	3207287497	1860	1860	1860	1860	0
163	20241219	172400	3207287497	1860	1860	1860	1860	0
164	20241219	172300	3207287497	1860	1860	1860	1860	0
165	20241219	172200	3207287497	1860	1860	1860	1860	0
166	20241219	172100	3207287497	1860	1860	1860	1860	0
167	20241219	172000	3207287497	1860	1860	1860	1860	0
168	20241219	171900	3207287497	1860	1860	1860	1860	0
169	20241219	171800	3207287497	1860	1860	1860	1860	0
170	20241219	171700	3207287497	1860	1860	1860	1860	0
171	20241219	171600	3207287497	1860	1860	1860	1860	0
172	20241219	171500	3207287497	1860	1860	1860	1860	0
173	20241219	171400	3207287497	1860	1860	1860	1860	0
174	20241219	171300	3207287497	1860	1860	1860	1860	0
175	20241219	171200	3207287497	1860	1860	1860	1860	0
176	20241219	171100	3207287497	1860	1860	1860	1860	0
177	20241219	171000	3207287497	1860	1860	1860	1860	0
178	20241219	170900	3207287497	1860	1860	1860	1860	0
179	20241219	170800	3207287497	1860	1860	1860	1860	0
180	20241219	170700	3207287497	1860	1860	1860	1860	0
181	20241219	170600	3207287497	1860	1860	1860	1860	0
182	20241219	170500	3207287497	1860	1860	1860	1860	28582
183	20241219	170400	3207287497	1860	1860	1860	1860	0
184	20241219	170300	3207287497	1860	1860	1860	1860	0
185	20241219	170200	3207287497	1860	1860	1860	1860	0
186	20241219	170100	3207287497	1860	1860	1860	1860	0
187	20241219	170000	3207287497	1860	1860	1860	1860	0
188	20241219	165900	3207287497	1860	1860	1860	1860	0
189	20241219	165800	3207287497	1860	1860	1860	1860	0
190	20241219	165700	3207287497	1860	1860	1860	1860	0
191	20241219	165600	3207287497	1860	1860	1860	1860	0
192	20241219	165500	3207287497	1860	1860	1860	1860	0
193	20241219	165400	3207287497	1860	1860	1860	1860	0
194	20241219	165300	3207287497	1860	1860	1860	1860	0
195	20241219	165200	3207287497	1860	1860	1860	1860	0
196	20241219	165100	3207287497	1860	1860	1860	1860	0
197	20241219	165000	3207287497	1860	1860	1860	1860	0
198	20241219	164900	3207287497	1860	1860	1860	1860	0
199	20241219	164800	3207287497	1860	1860	1860	1860	0
200	20241219	164700	3207287497	1860	1860	1860	1860	0
201	20241219	164600	3207287497	1860	1860	1860	1860	0
202	20241219	164500	3207287497	1860	1860	1860	1860	0
203	20241219	164400	3207287497	1860	1860	1860	1860	0
204	20241219	164300	3207287497	1860	1860	1860	1860	0
205	20241219	164200	3207287497	1860	1860	1860	1860	0
206	20241219	164100	3207287497	1860	1860	1860	1860	0
207	20241219	164000	3207287497	1860	1860	1860	1860	0
208	20241219	163900	3207287497	1860	1860	1860	1860	0
209	20241219	163800	3207287497	1860	1860	1860	1860	0
210	20241219	163700	3207287497	1860	1860	1860	1860	0
211	20241219	163600	3207287497	1860	1860	1860	1860	0
212	20241219	163500	3207287497	1860	1860	1860	1860	28582
213	20241219	163400	3207287497	1860	1860	1860	1860	0
214	20241219	163300	3207287497	1860	1860	1860	1860	0
215	20241219	163200	3207287497	1860	1860	1860	1860	0
216	20241219	163100	3207287497	1860	1860	1860	1860	0
217	20241219	163000	3207287497	1860	1860	1860	1860	0
218	20241219	162900	3207287497	1860	1860	1860	1860	0
219	20241219	162800	3207287497	1860	1860	1860	1860	0
220	20241219	162700	3207287497	1860	1860	1860	1860	0
221	20241219	162600	3207287497	1860	1860	1860	1860	0
222	20241219	162500	3207287497	1860	1860	1860	1860	0
223	20241219	162400	3207287497	1860	1860	1860	1860	0
224	20241219	162300	3207287497	1860	1860	1860	1860	0
225	20241219	162200	3207287497	1860	1860	1860	1860	0
226	20241219	162100	3207287497	1860	1860	1860	1860	0
227	20241219	162000	3207287497	1860	1860	1860	1860	0
228	20241219	161900	3207287497	1860	1860	1860	1860	0
229	20241219	161800	3207287497	1860	1860	1860	1860	0
230	20241219	161700	3207287497	1860	1860	1860	1860	0
231	20241219	161600	3207287497	1860	1860	1860	1860	0
232	20241219	161500	3207287497	1860	1860	1860	1860	0
233	20241219	161400	3207287497	1860	1860	1860	1860	0
234	20241219	161300	3207287497	1860	1860	1860	1860	0
235	20241219	161200	3207287497	1860	1860	1860	1860	0
236	20241219	161100	3207287497	1860	1860	1860	1860	0
237	20241219	161000	3207287497	1860	1860	1860	1860	0
238	20241219	160900	3207287497	1860	1860	1860	1860	0
239	20241219	160800	3207287497	1860	1860	1860	1860	0
240	20241219	160700	3207287497	1860	1860	1860	1860	0
241	20241219	160600	3207287497	1860	1860	1860	1860	0
242	20241219	160500	3207287497	1860	1860	1860	1860	28582
243	20241219	160400	3207287497	1860	1860	1860	1860	0
244	20241219	160300	3207287497	1860	1860	1860	1860	0
245	20241219	160200	3207287497	1860	1860	1860	1860	0
246	20241219	160100	3207287497	1860	1860	1860	1860	0
247	20241219	160000	3207287497	1860	1860	1860	1860	0
248	20241219	155900	3207287497	1860	1860	1860	1860	0
249	20241219	155800	3207287497	1860	1860	1860	1860	0
250	20241219	155700	3207287497	1860	1860	1860	1860	0
251	20241219	155600	3207287497	1860	1860	1860	1860	0
252	20241219	155500	3207287497	1860	1860	1860	1860	0
253	20241219	155400	3207287497	1860	1860	1860	1860	0
254	20241219	155300	3207287497	1860	1860	1860	1860	0
255	20241219	155200	3207287497	1860	1860	1860	1860	0
256	20241219	155100	3207287497	1860	1860	1860	1860	0
257	20241219	155000	3207287497	1860	1860	1860	1860	0
258	20241219	154900	3207287497	1860	1860	1860	1860	0
259	20241219	154800	3207287497	1860	1860	1860	1860	0
260	20241219	154700	3207287497	1860	1860	1860	1860	0
261	20241219	154600	3207287497	1860	1860	1860	1860	0
262	20241219	154500	3207287497	1860	1860	1860	1860	0
263	20241219	154400	3207287497	1860	1860	1860	1860	0
264	20241219	154300	3207287497	1860	1860	1860	1860	0
265	20241219	154200	3207287497	1860	1860	1860	1860	0
266	20241219	154100	3207287497	1860	1860	1860	1860	0
267	20241219	154000	3207287497	1860	1860	1860	1860	0
268	20241219	153900	3207287497	1860	1860	1860	1860	0
269	20241219	153800	3207287497	1860	1860	1860	1860	0
270	20241219	153700	3207287497	1860	1860	1860	1860	0
271	20241219	153600	3207287497	1860	1860	1860	1860	0
272	20241219	153500	3207287497	1860	1860	1860	1860	28582
273	20241219	153400	3207287497	1860	1860	1860	1860	0
274	20241219	153300	3207287497	1860	1860	1860	1860	0
275	20241219	153200	3207287497	1860	1860	1860	1860	0
276	20241219	153100	3207287497	1860	1860	1860	1860	0
277	20241219	153000	3207287497	1860	1860	1860	1860	28582
278	20241219	152900	3154124977	1847	1847	1847	1847	0
279	20241219	152800	3154124977	1847	1847	1847	1847	0
280	20241219	152700	3154124977	1847	1847	1847	1847	0
281	20241219	152600	3154124977	1847	1847	1847	1847	0
282	20241219	152500	3154124977	1847	1847	1847	1847	0
283	20241219	152400	3154124977	1847	1847	1847	1847	0
284	20241219	152300	3154124977	1847	1847	1847	1847	0
285	20241219	152200	3154124977	1847	1847	1847	1847	0
286	20241219	152100	3154124977	1847	1847	1847	1847	0
287	20241219	152000	3154124977	1847	1847	1847	1847	0
288	20241219	151900	3154124977	1847	1846	1848	1842	4795
289	20241219	151800	3145281798	1845	1856	1856	1845	5458
290	20241219	151700	3135196859	1850	1850	1857	1849	4621
291	20241219	151600	3126647841	1850	1858	1858	1850	4907
292	20241219	151500	3117561655	1857	1859	1859	1857	13
293	20241219	151400	3117537500	1860	1850	1860	1850	11404
294	20241219	151300	3096439903	1850	1846	1850	1846	4084
295	20241219	151200	3088889801	1849	1861	1861	1845	24544
296	20241219	151100	3043483850	1861	1850	1861	1840	9983
297	20241219	151000	3025099866	1850	1862	1863	1840	48778
298	20241219	150900	2934762739	1863	1869	1869	1863	5642
299	20241219	150800	2924224518	1870	1868	1870	1862	4661
300	20241219	150700	2915529566	1868	1869	1870	1867	4431
301	20241219	150600	2907250997	1869	1875	1879	1869	7445
302	20241219	150500	2893321138	1879	1876	1879	1875	1278
303	20241219	150400	2890924695	1880	1880	1880	1880	6
304	20241219	150300	2890913415	1880	1880	1880	1874	911
305	20241219	150200	2889201903	1880	1880	1880	1880	617
306	20241219	150100	2888041943	1880	1879	1880	1879	1725
307	20241219	150000	2884800163	1880	1871	1880	1870	803
308	20241219	145900	2883298352	1880	1870	1880	1869	1380
309	20241219	145800	2880715859	1870	1869	1870	1868	459
310	20241219	145700	2879857650	1868	1869	1869	1868	1548
311	20241219	145600	2876964505	1866	1870	1870	1866	10065
312	20241219	145500	2858167099	1870	1868	1870	1868	5840
313	20241219	145400	2847257523	1868	1869	1870	1866	6327
314	20241219	145300	2835442851	1869	1870	1870	1869	989
315	20241219	145200	2833593566	1871	1874	1874	1870	7639
316	20241219	145100	2819297335	1878	1885	1886	1875	10415
317	20241219	145000	2799748781	1885	1881	1887	1878	5318
318	20241219	144900	2789756524	1887	1881	1887	1880	3326
319	20241219	144800	2783500118	1881	1884	1888	1881	3727
320	20241219	144700	2776483049	1888	1884	1888	1884	2361
321	20241219	144600	2772026693	1887	1885	1887	1883	2034
322	20241219	144500	2768195389	1887	1885	1887	1885	730
323	20241219	144400	2766819331	1888	1886	1888	1885	1878
324	20241219	144300	2763276883	1886	1887	1888	1885	2200
325	20241219	144200	2759128997	1886	1888	1888	1886	3152
326	20241219	144100	2753178221	1888	1885	1888	1885	2965
327	20241219	144000	2747588792	1885	1884	1885	1883	450
328	20241219	143900	2746740729	1884	1884	1884	1884	1290
329	20241219	143800	2744310369	1884	1884	1884	1884	30
330	20241219	143700	2744253849	1885	1885	1885	1885	113
331	20241219	143600	2744040844	1885	1885	1885	1885	1611
332	20241219	143500	2741004109	1885	1885	1885	1881	1732
333	20241219	143400	2737739965	1884	1885	1886	1879	3017
334	20241219	143300	2732069098	1885	1887	1887	1880	11075
335	20241219	143200	2711239763	1887	1887	1887	1885	2765
336	20241219	143100	2706025679	1888	1888	1889	1887	3253
337	20241219	143000	2699886323	1890	1887	1891	1887	1013
338	20241219	142900	2697973081	1888	1892	1894	1887	5780
339	20241219	142800	2687047760	1892	1893	1895	1892	2309
340	20241219	142700	2682676390	1897	1897	1898	1894	833
341	20241219	142600	2681096693	1899	1894	1900	1893	238
342	20241219	142500	2680644812	1893	1904	1904	1893	8143
343	20241219	142400	2665164844	1904	1905	1905	1904	1610
344	20241219	142300	2662098594	1904	1907	1911	1903	5454
345	20241219	142200	2651708073	1911	1904	1915	1903	1953
346	20241219	142100	2647985350	1904	1914	1917	1904	9085
347	20241219	142000	2630634956	1915	1925	1925	1915	3673
348	20241219	141900	2623583827	1925	1925	1927	1911	13356
349	20241219	141800	2597870000	1926	1924	1934	1905	17289
350	20241219	141700	2564562126	1923	1904	1924	1904	6330
351	20241219	141600	2552449465	1904	1894	1904	1894	5629
352	20241219	141500	2541756577	1893	1889	1893	1888	5585
353	20241219	141400	2531206010	1889	1889	1889	1889	545
354	20241219	141300	2530176505	1889	1882	1891	1882	4717
355	20241219	141200	2521290825	1882	1883	1883	1877	1903
356	20241219	141100	2517710843	1877	1878	1885	1876	3735
357	20241219	141000	2510699991	1885	1889	1890	1885	549
358	20241219	140900	2509662630	1891	1878	1891	1878	2272
359	20241219	140800	2505394601	1880	1878	1880	1878	1736
360	20241219	140700	2502132921	1878	1881	1881	1875	11615
361	20241219	140600	2480300331	1881	1885	1885	1881	2029
362	20241219	140500	2476481682	1889	1886	1889	1878	1303
363	20241219	140400	2474027217	1886	1891	1892	1886	1277
364	20241219	140300	2471613695	1890	1884	1890	1884	1462
365	20241219	140200	2468852264	1885	1885	1885	1885	725
366	20241219	140100	2467485639	1885	1878	1886	1878	12983
367	20241219	140000	2443019876	1885	1879	1885	1876	3118
368	20241219	135900	2437160313	1879	1868	1879	1868	1711
369	20241219	135800	2433959614	1868	1868	1868	1864	1805
370	20241219	135700	2430593886	1868	1868	1868	1862	20
371	20241219	135600	2430556568	1868	1861	1868	1861	3088
372	20241219	135500	2424808963	1862	1866	1867	1861	2247
373	20241219	135400	2420624312	1868	1864	1868	1863	527
374	20241219	135300	2419642476	1864	1864	1864	1863	2128
375	20241219	135200	2415677344	1864	1863	1869	1863	651
376	20241219	135100	2414463825	1869	1867	1870	1867	67
377	20241219	135000	2414338605	1863	1872	1872	1863	2212
378	20241219	134900	2410217546	1873	1866	1873	1863	3355
379	20241219	134800	2403957079	1866	1861	1866	1861	439
380	20241219	134700	2403139184	1868	1860	1868	1859	2910
381	20241219	134600	2397726293	1861	1870	1870	1861	4854
382	20241219	134500	2388677356	1870	1867	1870	1864	1026
383	20241219	134400	2386763769	1868	1865	1870	1865	1982
384	20241219	134300	2383063445	1865	1868	1868	1865	1248
385	20241219	134200	2380735916	1869	1866	1869	1865	535
386	20241219	134100	2379737852	1870	1870	1870	1870	274
387	20241219	134000	2379225472	1864	1868	1870	1864	2759
388	20241219	133900	2374078470	1868	1871	1871	1868	1186
389	20241219	133800	2371860918	1872	1874	1874	1872	632
390	20241219	133700	2370677794	1872	1875	1875	1872	1825
391	20241219	133600	2367258516	1875	1880	1883	1874	6376
392	20241219	133500	2355302287	1880	1878	1880	1878	1002
393	20241219	133400	2353418529	1880	1876	1880	1875	2685
394	20241219	133300	2348382033	1880	1874	1880	1874	630
395	20241219	133200	2347200299	1880	1879	1881	1879	1513
396	20241219	133100	2344356012	1879	1881	1883	1874	3597
397	20241219	133000	2337602167	1881	1875	1882	1875	3013
398	20241219	132900	2331949744	1875	1877	1877	1874	5068
399	20241219	132800	2322446812	1877	1870	1877	1870	7660
400	20241219	132700	2308112341	1869	1869	1870	1867	2808
401	20241219	132600	2302865187	1870	1876	1876	1870	1975
402	20241219	132500	2299169285	1877	1877	1877	1867	26
403	20241219	132400	2299120612	1877	1877	1878	1864	409
404	20241219	132300	2298357583	1871	1864	1871	1863	9467
405	20241219	132200	2280705250	1864	1863	1864	1863	422
406	20241219	132100	2279918998	1864	1863	1864	1863	5714
407	20241219	132000	2269273602	1864	1861	1868	1861	3838
408	20241219	131900	2262125072	1861	1861	1861	1860	2551
409	20241219	131800	2257378661	1863	1863	1863	1863	228
410	20241219	131700	2256953897	1863	1861	1863	1858	4254
411	20241219	131600	2249044251	1860	1863	1863	1860	16287
412	20241219	131500	2218732920	1863	1868	1869	1862	5938
413	20241219	131400	2207657003	1869	1869	1869	1867	5117
414	20241219	131300	2198102820	1869	1867	1869	1866	212
415	20241219	131200	2197706624	1868	1868	1869	1868	1358
416	20241219	131100	2195169867	1868	1869	1869	1860	20304
417	20241219	131000	2157348340	1869	1869	1869	1867	5099
418	20241219	130900	2147825860	1869	1869	1872	1868	333
419	20241219	130800	2147203428	1870	1874	1874	1870	707
420	20241219	130700	2145880734	1870	1875	1875	1870	816
421	20241219	130600	2144351263	1878	1865	1878	1865	6750
422	20241219	130500	2131762455	1865	1875	1875	1862	14562
423	20241219	130400	2104619476	1875	1868	1875	1866	5174
424	20241219	130300	2094935039	1868	1880	1880	1865	6168
425	20241219	130200	2083405605	1879	1876	1880	1869	613
426	20241219	130100	2082256203	1876	1874	1876	1865	4051
427	20241219	130000	2074689971	1876	1883	1883	1876	2289
428	20241219	125900	2070395058	1883	1877	1884	1875	3206
429	20241219	125800	2064378610	1876	1874	1876	1867	4192
430	20241219	125700	2056534085	1867	1877	1877	1865	1020
431	20241219	125600	2054623295	1877	1866	1877	1857	13646
432	20241219	125500	2029119112	1866	1875	1875	1866	9047
433	20241219	125400	2012193640	1874	1878	1878	1874	13477
434	20241219	125300	1986907070	1878	1879	1884	1878	4141
435	20241219	125200	1979125989	1880	1886	1886	1877	5363
436	20241219	125100	1969047977	1886	1880	1887	1880	4537
437	20241219	125000	1960491513	1880	1889	1889	1877	6617
438	20241219	124900	1948055584	1880	1880	1890	1879	7226
439	20241219	124800	1934454942	1880	1892	1892	1880	7809
440	20241219	124700	1919724927	1893	1899	1899	1893	7142
441	20241219	124600	1906181619	1903	1903	1903	1898	92
442	20241219	124500	1906006947	1903	1903	1903	1898	5728
443	20241219	124400	1895124778	1902	1902	1902	1900	22792
444	20241219	124300	1851814141	1902	1903	1904	1902	3305
445	20241219	124200	1845526908	1904	1906	1906	1904	1056
446	20241219	124100	1843514284	1906	1907	1907	1905	24
447	20241219	124000	1843468547	1907	1909	1909	1907	15
448	20241219	123900	1843439927	1909	1910	1910	1902	16973
449	20241219	123800	1811116695	1912	1912	1912	1912	200
450	20241219	123700	1810734295	1912	1913	1913	1908	187
451	20241219	123600	1810377240	1913	1913	1913	1906	1232
452	20241219	123500	1808021727	1911	1911	1911	1911	116
453	20241219	123400	1807800051	1911	1908	1913	1906	5002
454	20241219	123300	1798259262	1917	1913	1917	1907	10342
455	20241219	123200	1778513203	1913	1913	1917	1913	268
456	20241219	123100	1777999459	1918	1914	1918	1914	295
457	20241219	123000	1777434825	1914	1913	1914	1912	179
458	20241219	122900	1777092322	1913	1912	1914	1912	3428
459	20241219	122800	1770534722	1912	1911	1912	1911	3054
460	20241219	122700	1764695740	1910	1909	1911	1909	202
461	20241219	122600	1764309920	1911	1909	1911	1907	331
462	20241219	122500	1763678099	1907	1909	1909	1907	7014
463	20241219	122400	1750293771	1909	1912	1912	1909	26
464	20241219	122300	1750244132	1908	1908	1908	1908	71
465	20241219	122200	1750108664	1908	1912	1912	1908	8861
466	20241219	122100	1733185817	1912	1912	1912	1910	4
467	20241219	122000	1733178171	1909	1909	1909	1909	3624
468	20241219	121900	1726259955	1909	1912	1912	1909	458
469	20241219	121800	1725384599	1912	1910	1912	1910	1241
470	20241219	121700	1723012862	1910	1911	1911	1910	1826
471	20241219	121600	1719524937	1912	1912	1912	1910	513
472	20241219	121500	1718545081	1910	1909	1910	1909	935
473	20241219	121400	1716760134	1909	1908	1909	1907	5747
474	20241219	121300	1705794676	1909	1911	1911	1909	7899
475	20241219	121200	1690710247	1912	1912	1913	1912	502
476	20241219	121100	1689750422	1912	1914	1914	1912	3562
477	20241219	121000	1682936744	1914	1919	1919	1914	7215
478	20241219	120900	1669098547	1919	1917	1919	1914	211
479	20241219	120800	1668694308	1919	1917	1919	1913	4558
480	20241219	120700	1659968500	1917	1920	1920	1917	442
481	20241219	120600	1659120721	1920	1921	1921	1919	618
482	20241219	120500	1657933972	1921	1921	1921	1920	197
483	20241219	120400	1657555596	1923	1923	1925	1923	1421
484	20241219	120300	1654822853	1925	1923	1925	1921	1487
485	20241219	120200	1651964903	1926	1929	1929	1925	5965
486	20241219	120100	1640468609	1934	1935	1935	1928	162
487	20241219	120000	1640156225	1935	1928	1935	1928	605
488	20241219	115900	1638986960	1936	1926	1936	1926	1267
489	20241219	115800	1636546708	1937	1937	1937	1926	4002
490	20241219	115700	1628836578	1936	1937	1937	1930	55
491	20241219	115600	1628730255	1937	1937	1937	1937	20
492	20241219	115500	1628691515	1937	1934	1938	1934	2134
493	20241219	115400	1624559618	1937	1937	1937	1930	256
494	20241219	115300	1624065303	1937	1934	1938	1930	8337
495	20241219	115200	1607948275	1934	1933	1934	1930	2130
496	20241219	115100	1603829455	1934	1934	1934	1930	26
497	20241219	115000	1603779183	1934	1935	1935	1924	3677
498	20241219	114900	1596678511	1935	1930	1937	1924	4870
499	20241219	114800	1587261856	1930	1933	1934	1930	1176
500	20241219	114700	1584990241	1931	1928	1933	1928	1290
501	20241219	114600	1582499843	1928	1924	1928	1924	2884
502	20241219	114500	1576945445	1924	1923	1924	1923	304
503	20241219	114400	1576360842	1923	1921	1923	1921	1256
504	20241219	114300	1573946918	1921	1921	1921	1921	90
505	20241219	114200	1573774028	1921	1914	1921	1914	162
506	20241219	114100	1573463782	1913	1914	1917	1913	7723
507	20241219	114000	1558682905	1919	1914	1920	1914	584
508	20241219	113900	1557565106	1920	1920	1920	1916	318
509	20241219	113800	1556954746	1916	1919	1920	1915	1700
510	20241219	113700	1553694899	1920	1915	1921	1913	5057
511	20241219	113600	1544011295	1915	1921	1921	1915	672
512	20241219	113500	1542723707	1922	1920	1924	1920	503
513	20241219	113400	1541757938	1925	1926	1926	1916	4039
514	20241219	113300	1534017997	1926	1924	1926	1916	4075
515	20241219	113200	1526182164	1925	1916	1926	1909	10515
516	20241219	113100	1506079126	1926	1916	1926	1916	494
517	20241219	113000	1505131012	1925	1919	1926	1915	1712
518	20241219	112900	1501847038	1915	1915	1915	1909	710
519	20241219	112800	1500488858	1913	1909	1915	1909	2096
520	20241219	112700	1496486517	1910	1910	1910	1908	1483
521	20241219	112600	1493655186	1909	1911	1911	1908	596
522	20241219	112500	1492517598	1911	1913	1914	1908	11534
523	20241219	112400	1470481641	1915	1917	1917	1913	2988
524	20241219	112300	1464762342	1915	1918	1918	1915	1465
525	20241219	112200	1461955142	1918	1919	1919	1918	4857
526	20241219	112100	1452639077	1918	1916	1919	1915	1826
527	20241219	112000	1449139158	1915	1920	1920	1915	2187
528	20241219	111900	1444947923	1920	1920	1922	1920	1031
529	20241219	111800	1442967955	1928	1923	1928	1923	193
530	20241219	111700	1442596166	1920	1917	1925	1916	2002
531	20241219	111600	1438754446	1914	1921	1924	1910	18416
532	20241219	111500	1403437310	1925	1925	1925	1920	767
533	20241219	111400	1401961555	1925	1925	1925	1925	5226
534	20241219	111300	1391901505	1930	1914	1930	1909	4439
535	20241219	111200	1383388455	1908	1908	1911	1907	18332
536	20241219	111100	1348391623	1909	1910	1911	1908	4918
537	20241219	111000	1338999780	1911	1910	1911	1910	3417
538	20241219	110900	1332472484	1910	1913	1913	1910	11584
539	20241219	110800	1310336997	1914	1916	1916	1914	2603
540	20241219	110700	1305353059	1916	1918	1918	1915	3355
541	20241219	110600	1298924419	1918	1921	1921	1916	10160
542	20241219	110500	1279419787	1921	1929	1929	1920	9081
543	20241219	110400	1261967309	1933	1932	1933	1924	11295
544	20241219	110300	1240201668	1932	1934	1934	1929	1480
545	20241219	110200	1237345284	1934	1935	1935	1934	1289
546	20241219	110100	1234851079	1935	1929	1935	1928	6135
547	20241219	110000	1223015776	1929	1940	1941	1929	21343
548	20241219	105900	1181752054	1939	1941	1941	1939	7958
549	20241219	105800	1166314975	1941	1945	1945	1941	10512
550	20241219	105700	1145897720	1945	1943	1945	1943	5105
551	20241219	105600	1135975143	1943	1943	1943	1942	2259
552	20241219	105500	1131586522	1943	1941	1943	1941	458
553	20241219	105400	1130697264	1940	1943	1943	1940	1917
554	20241219	105300	1126974265	1943	1942	1943	1942	768
555	20241219	105200	1125482240	1942	1940	1942	1940	370
556	20241219	105100	1124764438	1939	1940	1940	1939	420
557	20241219	105000	1123950038	1940	1943	1943	1938	11628
558	20241219	104900	1101394609	1943	1943	1943	1943	264
559	20241219	104800	1100881657	1943	1943	1945	1939	8855
560	20241219	104700	1083696661	1942	1942	1945	1942	1624
561	20241219	104600	1080542464	1940	1943	1943	1940	13834
562	20241219	104500	1053683987	1943	1944	1944	1942	4094
563	20241219	104400	1045729823	1944	1945	1945	1944	7613
564	20241219	104300	1030928854	1945	1947	1947	1944	9482
565	20241219	104200	1012480786	1947	1947	1949	1946	3176
566	20241219	104100	1006299527	1947	1952	1952	1947	9770
567	20241219	104000	987255000	1952	1951	1953	1950	18468
568	20241219	103900	951234048	1953	1953	1956	1951	4733
569	20241219	103800	941998280	1956	1957	1957	1952	5272
570	20241219	103700	931689288	1963	1963	1963	1958	12182
571	20241219	103600	907807890	1962	1961	1964	1961	773
572	20241219	103500	906291887	1961	1965	1965	1959	4081
573	20241219	103400	898290269	1965	1968	1978	1960	19596
574	20241219	103300	859836839	1968	1980	1981	1968	17026
575	20241219	103200	826289590	1979	1973	1980	1973	123
576	20241219	103100	826046671	1973	1972	1973	1970	6220
577	20241219	103000	813789373	1972	1980	1980	1971	36548
578	20241219	102900	741685616	1983	1983	1983	1983	10
579	20241219	102800	741665786	1984	1979	1984	1979	207
580	20241219	102700	741256128	1984	1980	1985	1980	386
581	20241219	102600	740490821	1985	1985	1985	1980	1135
582	20241219	102500	738243201	1987	1987	1987	1985	1914
583	20241219	102400	734441955	1987	1987	1987	1987	22
584	20241219	102300	734398241	1987	1980	1987	1980	31
585	20241219	102200	734336854	1980	1980	1980	1979	2667
586	20241219	102100	729056195	1980	1979	1980	1977	4094
587	20241219	102000	720953266	1979	1980	1980	1979	1982
588	20241219	101900	717029168	1980	1979	1980	1979	510
589	20241219	101800	716019778	1979	1979	1979	1979	15
590	20241219	101700	715990093	1979	1977	1979	1977	1277
591	20241219	101600	713465250	1976	1978	1978	1975	3746
592	20241219	101500	706064785	1977	1979	1979	1977	1369
593	20241219	101400	703355568	1979	1979	1979	1979	1490
594	20241219	101300	700406858	1992	1995	1995	1974	6706
595	20241219	101200	687143336	1995	1986	1995	1986	122
596	20241219	101100	686900772	1986	1980	1986	1980	501
597	20241219	101000	685908092	1980	1975	1980	1975	277
598	20241219	100900	685359837	1980	1981	1981	1975	173
599	20241219	100800	685017312	1981	1976	1982	1975	1843
600	20241219	100700	681376526	1975	1981	1981	1975	2370
601	20241219	100600	676690728	1982	1981	1982	1980	1351
602	20241219	100500	674015275	1981	1983	1983	1981	894
603	20241219	100400	672243145	1985	1981	1985	1980	1227
604	20241219	100300	669811775	1982	1989	1994	1982	6879
605	20241219	100200	656143940	1995	1995	1996	1989	3028
606	20241219	100100	650103103	1995	1990	1995	1988	272
607	20241219	100000	649562306	1995	1995	1995	1987	103
608	20241219	095900	649356837	1987	1995	1995	1986	231
609	20241219	095800	648897824	1995	1995	1995	1995	126
610	20241219	095700	648646454	1996	1998	1998	1986	352
611	20241219	095600	647947027	1987	1995	1995	1987	599
612	20241219	095500	646755895	1988	1985	1990	1985	1330
613	20241219	095400	644114000	1985	1980	1985	1977	263
614	20241219	095300	643593300	1980	1976	1983	1975	4326
615	20241219	095200	635048782	1987	1984	1987	1976	10829
616	20241219	095100	613616052	1987	1982	1988	1982	2473
617	20241219	095000	608713294	1988	1989	1990	1981	7261
618	20241219	094900	594302869	1989	1987	1989	1986	1060
619	20241219	094800	592197646	1990	1999	1999	1990	27
620	20241219	094700	592143787	2000	1990	2000	1987	6598
621	20241219	094600	579027383	1990	1987	1990	1986	3255
622	20241219	094500	572559707	1987	1986	1987	1986	1819
623	20241219	094400	568945376	1987	1990	1993	1987	5744
624	20241219	094300	557522933	1991	1996	2000	1991	5766
625	20241219	094200	546027189	2000	1995	2000	1994	1735
626	20241219	094100	542567039	2000	1999	2005	1996	6855
627	20241219	094000	528875064	2005	2010	2010	2005	230
628	20241219	093900	528413764	2010	2015	2015	2000	115
629	20241219	093800	528183239	2000	2000	2015	2000	1726
630	20241219	093700	524724039	2000	2000	2005	1999	9399
631	20241219	093600	505915234	2000	2000	2000	1997	3517
632	20241219	093500	498885218	2005	2000	2005	2000	2426
633	20241219	093400	494033208	2005	2000	2005	2000	530
634	20241219	093300	492971133	2005	2010	2010	2005	628
635	20241219	093200	491710138	2005	2010	2015	2000	588
636	20241219	093100	490530213	2015	2010	2015	2005	5904
637	20241219	093000	478690668	2005	2015	2015	2005	556
638	20241219	092900	477573778	2020	1999	2020	1999	203
639	20241219	092800	477167939	2020	2015	2020	1997	4044
640	20241219	092700	469061207	2015	2000	2015	1999	9829
641	20241219	092600	449408136	2000	2015	2015	1999	7243
642	20241219	092500	434907161	2015	2000	2015	1999	5754
643	20241219	092400	423375377	2000	2010	2010	2000	1774
644	20241219	092300	419821717	2010	2000	2015	2000	814
645	20241219	092200	418193327	2015	2010	2015	2000	1905
646	20241219	092100	414381182	2010	2025	2025	2000	3561
647	20241219	092000	407224062	2025	2020	2030	2015	9749
648	20241219	091900	387504562	2020	2015	2020	2015	4247
649	20241219	091800	378933527	2020	2015	2020	2010	3761
650	20241219	091700	371350187	2010	2015	2015	2010	5597
651	20241219	091600	360084507	2015	1988	2015	1988	12201
652	20241219	091500	335701088	1988	1983	1988	1981	4522
653	20241219	091400	326718949	1983	1987	1987	1980	4593
654	20241219	091300	317609149	1988	1981	1988	1976	6488
655	20241219	091200	304732590	1981	1976	1981	1974	2954
656	20241219	091100	298898402	1975	1981	1983	1975	10548
657	20241219	091000	278030355	1981	1976	1982	1976	8542
658	20241219	090900	261105533	1976	1976	1977	1972	16677
659	20241219	090800	228171575	1977	1982	1982	1975	11651
660	20241219	090700	205136219	1983	1984	1987	1981	7991
661	20241219	090600	189279130	1984	1995	1995	1984	8854
662	20241219	090500	171660448	1994	2015	2015	1994	9784
663	20241219	090400	152085221	2010	2020	2030	2010	13524
664	20241219	090300	124792531	2015	1999	2025	1999	2836
665	20241219	090200	119081794	2005	2025	2025	1999	15204
666	20241219	090100	88579322	2020	1992	2030	1976	25347
667	20241219	090000	37866453	1992	2020	2025	1992	18807