KissMeData/180400/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	203400	1496991157	1871	1871	1871	1871	10795
3	20241217	203300	1496991157	1871	1871	1871	1871	0
4	20241217	203200	1496991157	1871	1871	1871	1871	0
5	20241217	203100	1496991157	1871	1871	1871	1871	0
6	20241217	203000	1496991157	1871	1871	1871	1871	0
7	20241217	202900	1496991157	1871	1871	1871	1871	0
8	20241217	202800	1496991157	1871	1871	1871	1871	0
9	20241217	202700	1496991157	1871	1871	1871	1871	0
10	20241217	202600	1496991157	1871	1871	1871	1871	0
11	20241217	202500	1496991157	1871	1871	1871	1871	0
12	20241217	202400	1496991157	1871	1871	1871	1871	0
13	20241217	202300	1496991157	1871	1871	1871	1871	0
14	20241217	202200	1496991157	1871	1871	1871	1871	0
15	20241217	202100	1496991157	1871	1871	1871	1871	0
16	20241217	202000	1496991157	1871	1871	1871	1871	0
17	20241217	201900	1496991157	1871	1871	1871	1871	0
18	20241217	201800	1496991157	1871	1871	1871	1871	0
19	20241217	201700	1496991157	1871	1871	1871	1871	0
20	20241217	201600	1496991157	1871	1871	1871	1871	0
21	20241217	201500	1496991157	1871	1871	1871	1871	0
22	20241217	201400	1496991157	1871	1871	1871	1871	0
23	20241217	201300	1496991157	1871	1871	1871	1871	0
24	20241217	201200	1496991157	1871	1871	1871	1871	0
25	20241217	201100	1496991157	1871	1871	1871	1871	0
26	20241217	201000	1496991157	1871	1871	1871	1871	0
27	20241217	200900	1496991157	1871	1871	1871	1871	0
28	20241217	200800	1496991157	1871	1871	1871	1871	0
29	20241217	200700	1496991157	1871	1871	1871	1871	0
30	20241217	200600	1496991157	1871	1871	1871	1871	0
31	20241217	200500	1496991157	1871	1871	1871	1871	0
32	20241217	200400	1496991157	1871	1871	1871	1871	10795
33	20241217	200300	1496991157	1871	1871	1871	1871	0
34	20241217	200200	1496991157	1871	1871	1871	1871	0
35	20241217	200100	1496991157	1871	1871	1871	1871	0
36	20241217	200000	1496991157	1871	1871	1871	1871	0
37	20241217	195900	1496991157	1871	1871	1871	1871	0
38	20241217	195800	1496991157	1871	1871	1871	1871	0
39	20241217	195700	1496991157	1871	1871	1871	1871	0
40	20241217	195600	1496991157	1871	1871	1871	1871	0
41	20241217	195500	1496991157	1871	1871	1871	1871	0
42	20241217	195400	1496991157	1871	1871	1871	1871	0
43	20241217	195300	1496991157	1871	1871	1871	1871	0
44	20241217	195200	1496991157	1871	1871	1871	1871	0
45	20241217	195100	1496991157	1871	1871	1871	1871	0
46	20241217	195000	1496991157	1871	1871	1871	1871	0
47	20241217	194900	1496991157	1871	1871	1871	1871	0
48	20241217	194800	1496991157	1871	1871	1871	1871	0
49	20241217	194700	1496991157	1871	1871	1871	1871	0
50	20241217	194600	1496991157	1871	1871	1871	1871	0
51	20241217	194500	1496991157	1871	1871	1871	1871	0
52	20241217	194400	1496991157	1871	1871	1871	1871	0
53	20241217	194300	1496991157	1871	1871	1871	1871	0
54	20241217	194200	1496991157	1871	1871	1871	1871	0
55	20241217	194100	1496991157	1871	1871	1871	1871	0
56	20241217	194000	1496991157	1871	1871	1871	1871	0
57	20241217	193900	1496991157	1871	1871	1871	1871	0
58	20241217	193800	1496991157	1871	1871	1871	1871	0
59	20241217	193700	1496991157	1871	1871	1871	1871	0
60	20241217	193600	1496991157	1871	1871	1871	1871	0
61	20241217	193500	1496991157	1871	1871	1871	1871	0
62	20241217	193400	1496991157	1871	1871	1871	1871	10795
63	20241217	193300	1496991157	1871	1871	1871	1871	0
64	20241217	193200	1496991157	1871	1871	1871	1871	0
65	20241217	193100	1496991157	1871	1871	1871	1871	0
66	20241217	193000	1496991157	1871	1871	1871	1871	0
67	20241217	192900	1496991157	1871	1871	1871	1871	0
68	20241217	192800	1496991157	1871	1871	1871	1871	0
69	20241217	192700	1496991157	1871	1871	1871	1871	0
70	20241217	192600	1496991157	1871	1871	1871	1871	0
71	20241217	192500	1496991157	1871	1871	1871	1871	0
72	20241217	192400	1496991157	1871	1871	1871	1871	0
73	20241217	192300	1496991157	1871	1871	1871	1871	0
74	20241217	192200	1496991157	1871	1871	1871	1871	0
75	20241217	192100	1496991157	1871	1871	1871	1871	0
76	20241217	192000	1496991157	1871	1871	1871	1871	0
77	20241217	191900	1496991157	1871	1871	1871	1871	0
78	20241217	191800	1496991157	1871	1871	1871	1871	0
79	20241217	191700	1496991157	1871	1871	1871	1871	0
80	20241217	191600	1496991157	1871	1871	1871	1871	0
81	20241217	191500	1496991157	1871	1871	1871	1871	0
82	20241217	191400	1496991157	1871	1871	1871	1871	0
83	20241217	191300	1496991157	1871	1871	1871	1871	0
84	20241217	191200	1496991157	1871	1871	1871	1871	0
85	20241217	191100	1496991157	1871	1871	1871	1871	0
86	20241217	191000	1496991157	1871	1871	1871	1871	0
87	20241217	190900	1496991157	1871	1871	1871	1871	0
88	20241217	190800	1496991157	1871	1871	1871	1871	0
89	20241217	190700	1496991157	1871	1871	1871	1871	0
90	20241217	190600	1496991157	1871	1871	1871	1871	0
91	20241217	190500	1496991157	1871	1871	1871	1871	0
92	20241217	190400	1496991157	1871	1871	1871	1871	10795
93	20241217	190300	1496991157	1871	1871	1871	1871	0
94	20241217	190200	1496991157	1871	1871	1871	1871	0
95	20241217	190100	1496991157	1871	1871	1871	1871	0
96	20241217	190000	1496991157	1871	1871	1871	1871	0
97	20241217	185900	1496991157	1871	1871	1871	1871	0
98	20241217	185800	1496991157	1871	1871	1871	1871	0
99	20241217	185700	1496991157	1871	1871	1871	1871	0
100	20241217	185600	1496991157	1871	1871	1871	1871	0
101	20241217	185500	1496991157	1871	1871	1871	1871	0
102	20241217	185400	1496991157	1871	1871	1871	1871	0
103	20241217	185300	1496991157	1871	1871	1871	1871	0
104	20241217	185200	1496991157	1871	1871	1871	1871	0
105	20241217	185100	1496991157	1871	1871	1871	1871	0
106	20241217	185000	1496991157	1871	1871	1871	1871	0
107	20241217	184900	1496991157	1871	1871	1871	1871	0
108	20241217	184800	1496991157	1871	1871	1871	1871	0
109	20241217	184700	1496991157	1871	1871	1871	1871	0
110	20241217	184600	1496991157	1871	1871	1871	1871	0
111	20241217	184500	1496991157	1871	1871	1871	1871	0
112	20241217	184400	1496991157	1871	1871	1871	1871	0
113	20241217	184300	1496991157	1871	1871	1871	1871	0
114	20241217	184200	1496991157	1871	1871	1871	1871	0
115	20241217	184100	1496991157	1871	1871	1871	1871	0
116	20241217	184000	1496991157	1871	1871	1871	1871	0
117	20241217	183900	1496991157	1871	1871	1871	1871	0
118	20241217	183800	1496991157	1871	1871	1871	1871	0
119	20241217	183700	1496991157	1871	1871	1871	1871	0
120	20241217	183600	1496991157	1871	1871	1871	1871	0
121	20241217	183500	1496991157	1871	1871	1871	1871	0
122	20241217	183400	1496991157	1871	1871	1871	1871	10795
123	20241217	183300	1496991157	1871	1871	1871	1871	0
124	20241217	183200	1496991157	1871	1871	1871	1871	0
125	20241217	183100	1496991157	1871	1871	1871	1871	0
126	20241217	183000	1496991157	1871	1871	1871	1871	0
127	20241217	182900	1496991157	1871	1871	1871	1871	0
128	20241217	182800	1496991157	1871	1871	1871	1871	0
129	20241217	182700	1496991157	1871	1871	1871	1871	0
130	20241217	182600	1496991157	1871	1871	1871	1871	0
131	20241217	182500	1496991157	1871	1871	1871	1871	0
132	20241217	182400	1496991157	1871	1871	1871	1871	0
133	20241217	182300	1496991157	1871	1871	1871	1871	0
134	20241217	182200	1496991157	1871	1871	1871	1871	0
135	20241217	182100	1496991157	1871	1871	1871	1871	0
136	20241217	182000	1496991157	1871	1871	1871	1871	0
137	20241217	181900	1496991157	1871	1871	1871	1871	0
138	20241217	181800	1496991157	1871	1871	1871	1871	0
139	20241217	181700	1496991157	1871	1871	1871	1871	0
140	20241217	181600	1496991157	1871	1871	1871	1871	0
141	20241217	181500	1496991157	1871	1871	1871	1871	0
142	20241217	181400	1496991157	1871	1871	1871	1871	0
143	20241217	181300	1496991157	1871	1871	1871	1871	0
144	20241217	181200	1496991157	1871	1871	1871	1871	0
145	20241217	181100	1496991157	1871	1871	1871	1871	0
146	20241217	181000	1496991157	1871	1871	1871	1871	0
147	20241217	180900	1496991157	1871	1871	1871	1871	0
148	20241217	180800	1496991157	1871	1871	1871	1871	0
149	20241217	180700	1496991157	1871	1871	1871	1871	0
150	20241217	180600	1496991157	1871	1871	1871	1871	0
151	20241217	180500	1496991157	1871	1871	1871	1871	0
152	20241217	180400	1496991157	1871	1871	1871	1871	10795
153	20241217	180300	1496991157	1871	1871	1871	1871	0
154	20241217	180200	1496991157	1871	1871	1871	1871	0
155	20241217	180100	1496991157	1871	1871	1871	1871	0
156	20241217	180000	1496991157	1871	1871	1871	1871	0
157	20241217	175900	1496991157	1871	1871	1871	1871	0
158	20241217	175800	1496991157	1871	1871	1871	1871	0
159	20241217	175700	1496991157	1871	1871	1871	1871	0
160	20241217	175600	1496991157	1871	1871	1871	1871	0
161	20241217	175500	1496991157	1871	1871	1871	1871	0
162	20241217	175400	1496991157	1871	1871	1871	1871	0
163	20241217	175300	1496991157	1871	1871	1871	1871	0
164	20241217	175200	1496991157	1871	1871	1871	1871	0
165	20241217	175100	1496991157	1871	1871	1871	1871	0
166	20241217	175000	1496991157	1871	1871	1871	1871	0
167	20241217	174900	1496991157	1871	1871	1871	1871	0
168	20241217	174800	1496991157	1871	1871	1871	1871	0
169	20241217	174700	1496991157	1871	1871	1871	1871	0
170	20241217	174600	1496991157	1871	1871	1871	1871	0
171	20241217	174500	1496991157	1871	1871	1871	1871	0
172	20241217	174400	1496991157	1871	1871	1871	1871	0
173	20241217	174300	1496991157	1871	1871	1871	1871	0
174	20241217	174200	1496991157	1871	1871	1871	1871	0
175	20241217	174100	1496991157	1871	1871	1871	1871	0
176	20241217	174000	1496991157	1871	1871	1871	1871	0
177	20241217	173900	1496991157	1871	1871	1871	1871	0
178	20241217	173800	1496991157	1871	1871	1871	1871	0
179	20241217	173700	1496991157	1871	1871	1871	1871	0
180	20241217	173600	1496991157	1871	1871	1871	1871	0
181	20241217	173500	1496991157	1871	1871	1871	1871	0
182	20241217	173400	1496991157	1871	1871	1871	1871	10795
183	20241217	173300	1496991157	1871	1871	1871	1871	0
184	20241217	173200	1496991157	1871	1871	1871	1871	0
185	20241217	173100	1496991157	1871	1871	1871	1871	0
186	20241217	173000	1496991157	1871	1871	1871	1871	0
187	20241217	172900	1496991157	1871	1871	1871	1871	0
188	20241217	172800	1496991157	1871	1871	1871	1871	0
189	20241217	172700	1496991157	1871	1871	1871	1871	0
190	20241217	172600	1496991157	1871	1871	1871	1871	0
191	20241217	172500	1496991157	1871	1871	1871	1871	0
192	20241217	172400	1496991157	1871	1871	1871	1871	0
193	20241217	172300	1496991157	1871	1871	1871	1871	0
194	20241217	172200	1496991157	1871	1871	1871	1871	0
195	20241217	172100	1496991157	1871	1871	1871	1871	0
196	20241217	172000	1496991157	1871	1871	1871	1871	0
197	20241217	171900	1496991157	1871	1871	1871	1871	0
198	20241217	171800	1496991157	1871	1871	1871	1871	0
199	20241217	171700	1496991157	1871	1871	1871	1871	0
200	20241217	171600	1496991157	1871	1871	1871	1871	0
201	20241217	171500	1496991157	1871	1871	1871	1871	0
202	20241217	171400	1496991157	1871	1871	1871	1871	0
203	20241217	171300	1496991157	1871	1871	1871	1871	0
204	20241217	171200	1496991157	1871	1871	1871	1871	0
205	20241217	171100	1496991157	1871	1871	1871	1871	0
206	20241217	171000	1496991157	1871	1871	1871	1871	0
207	20241217	170900	1496991157	1871	1871	1871	1871	0
208	20241217	170800	1496991157	1871	1871	1871	1871	0
209	20241217	170700	1496991157	1871	1871	1871	1871	0
210	20241217	170600	1496991157	1871	1871	1871	1871	0
211	20241217	170500	1496991157	1871	1871	1871	1871	0
212	20241217	170400	1496991157	1871	1871	1871	1871	10795
213	20241217	170300	1496991157	1871	1871	1871	1871	0
214	20241217	170200	1496991157	1871	1871	1871	1871	0
215	20241217	170100	1496991157	1871	1871	1871	1871	0
216	20241217	170000	1496991157	1871	1871	1871	1871	0
217	20241217	165900	1496991157	1871	1871	1871	1871	0
218	20241217	165800	1496991157	1871	1871	1871	1871	0
219	20241217	165700	1496991157	1871	1871	1871	1871	0
220	20241217	165600	1496991157	1871	1871	1871	1871	0
221	20241217	165500	1496991157	1871	1871	1871	1871	0
222	20241217	165400	1496991157	1871	1871	1871	1871	0
223	20241217	165300	1496991157	1871	1871	1871	1871	0
224	20241217	165200	1496991157	1871	1871	1871	1871	0
225	20241217	165100	1496991157	1871	1871	1871	1871	0
226	20241217	165000	1496991157	1871	1871	1871	1871	0
227	20241217	164900	1496991157	1871	1871	1871	1871	0
228	20241217	164800	1496991157	1871	1871	1871	1871	0
229	20241217	164700	1496991157	1871	1871	1871	1871	0
230	20241217	164600	1496991157	1871	1871	1871	1871	0
231	20241217	164500	1496991157	1871	1871	1871	1871	0
232	20241217	164400	1496991157	1871	1871	1871	1871	0
233	20241217	164300	1496991157	1871	1871	1871	1871	0
234	20241217	164200	1496991157	1871	1871	1871	1871	0
235	20241217	164100	1496991157	1871	1871	1871	1871	0
236	20241217	164000	1496991157	1871	1871	1871	1871	0
237	20241217	163900	1496991157	1871	1871	1871	1871	0
238	20241217	163800	1496991157	1871	1871	1871	1871	0
239	20241217	163700	1496991157	1871	1871	1871	1871	0
240	20241217	163600	1496991157	1871	1871	1871	1871	0
241	20241217	163500	1496991157	1871	1871	1871	1871	0
242	20241217	163400	1496991157	1871	1871	1871	1871	10795
243	20241217	163300	1496991157	1871	1871	1871	1871	0
244	20241217	163200	1496991157	1871	1871	1871	1871	0
245	20241217	163100	1496991157	1871	1871	1871	1871	0
246	20241217	163000	1496991157	1871	1871	1871	1871	0
247	20241217	162900	1496991157	1871	1871	1871	1871	0
248	20241217	162800	1496991157	1871	1871	1871	1871	0
249	20241217	162700	1496991157	1871	1871	1871	1871	0
250	20241217	162600	1496991157	1871	1871	1871	1871	0
251	20241217	162500	1496991157	1871	1871	1871	1871	0
252	20241217	162400	1496991157	1871	1871	1871	1871	0
253	20241217	162300	1496991157	1871	1871	1871	1871	0
254	20241217	162200	1496991157	1871	1871	1871	1871	0
255	20241217	162100	1496991157	1871	1871	1871	1871	0
256	20241217	162000	1496991157	1871	1871	1871	1871	0
257	20241217	161900	1496991157	1871	1871	1871	1871	0
258	20241217	161800	1496991157	1871	1871	1871	1871	0
259	20241217	161700	1496991157	1871	1871	1871	1871	0
260	20241217	161600	1496991157	1871	1871	1871	1871	0
261	20241217	161500	1496991157	1871	1871	1871	1871	0
262	20241217	161400	1496991157	1871	1871	1871	1871	0
263	20241217	161300	1496991157	1871	1871	1871	1871	0
264	20241217	161200	1496991157	1871	1871	1871	1871	0
265	20241217	161100	1496991157	1871	1871	1871	1871	0
266	20241217	161000	1496991157	1871	1871	1871	1871	0
267	20241217	160900	1496991157	1871	1871	1871	1871	0
268	20241217	160800	1496991157	1871	1871	1871	1871	0
269	20241217	160700	1496991157	1871	1871	1871	1871	0
270	20241217	160600	1496991157	1871	1871	1871	1871	0
271	20241217	160500	1496991157	1871	1871	1871	1871	0
272	20241217	160400	1496991157	1871	1871	1871	1871	10795
273	20241217	160300	1496991157	1871	1871	1871	1871	0
274	20241217	160200	1496991157	1871	1871	1871	1871	0
275	20241217	160100	1496991157	1871	1871	1871	1871	0
276	20241217	160000	1496991157	1871	1871	1871	1871	0
277	20241217	155900	1496991157	1871	1871	1871	1871	0
278	20241217	155800	1496991157	1871	1871	1871	1871	0
279	20241217	155700	1496991157	1871	1871	1871	1871	0
280	20241217	155600	1496991157	1871	1871	1871	1871	0
281	20241217	155500	1496991157	1871	1871	1871	1871	0
282	20241217	155400	1496991157	1871	1871	1871	1871	0
283	20241217	155300	1496991157	1871	1871	1871	1871	0
284	20241217	155200	1496991157	1871	1871	1871	1871	0
285	20241217	155100	1496991157	1871	1871	1871	1871	0
286	20241217	155000	1496991157	1871	1871	1871	1871	0
287	20241217	154900	1496991157	1871	1871	1871	1871	0
288	20241217	154800	1496991157	1871	1871	1871	1871	0
289	20241217	154700	1496991157	1871	1871	1871	1871	0
290	20241217	154600	1496991157	1871	1871	1871	1871	0
291	20241217	154500	1496991157	1871	1871	1871	1871	0
292	20241217	154400	1496991157	1871	1871	1871	1871	0
293	20241217	154300	1496991157	1871	1871	1871	1871	0
294	20241217	154200	1496991157	1871	1871	1871	1871	0
295	20241217	154100	1496991157	1871	1871	1871	1871	0
296	20241217	154000	1496991157	1871	1871	1871	1871	0
297	20241217	153900	1496991157	1871	1871	1871	1871	0
298	20241217	153800	1496991157	1871	1871	1871	1871	0
299	20241217	153700	1496991157	1871	1871	1871	1871	0
300	20241217	153600	1496991157	1871	1871	1871	1871	0
301	20241217	153500	1496991157	1871	1871	1871	1871	0
302	20241217	153400	1496991157	1871	1871	1871	1871	10795
303	20241217	153300	1496991157	1871	1871	1871	1871	0
304	20241217	153200	1496991157	1871	1871	1871	1871	0
305	20241217	153100	1496991157	1871	1871	1871	1871	0
306	20241217	153000	1496991157	1871	1871	1871	1871	10795
307	20241217	152900	1476793712	1889	1889	1889	1889	0
308	20241217	152800	1476793712	1889	1889	1889	1889	0
309	20241217	152700	1476793712	1889	1889	1889	1889	0
310	20241217	152600	1476793712	1889	1889	1889	1889	0
311	20241217	152500	1476793712	1889	1889	1889	1889	0
312	20241217	152400	1476793712	1889	1889	1889	1889	0
313	20241217	152300	1476793712	1889	1889	1889	1889	0
314	20241217	152200	1476793712	1889	1889	1889	1889	0
315	20241217	152100	1476793712	1889	1889	1889	1889	0
316	20241217	152000	1476793712	1889	1889	1889	1889	0
317	20241217	151900	1476793712	1889	1890	1890	1882	2411
318	20241217	151800	1472243478	1890	1890	1890	1883	768
319	20241217	151700	1470796422	1882	1900	1900	1882	13957
320	20241217	151600	1444374458	1901	1884	1902	1884	665
321	20241217	151500	1443118769	1889	1904	1904	1884	10916
322	20241217	151400	1422447190	1904	1905	1905	1899	3208
323	20241217	151300	1416336216	1905	1889	1908	1884	4544
324	20241217	151200	1407711359	1889	1882	1889	1881	3041
325	20241217	151100	1401978798	1882	1884	1885	1876	3084
326	20241217	151000	1396173164	1884	1879	1885	1879	1908
327	20241217	150900	1392582324	1876	1867	1876	1867	6354
328	20241217	150800	1380699542	1867	1867	1867	1866	31
329	20241217	150700	1380641667	1867	1855	1867	1855	4414
330	20241217	150600	1372436099	1851	1851	1855	1851	1609
331	20241217	150500	1369457519	1852	1851	1852	1851	644
332	20241217	150400	1368265474	1851	1852	1852	1845	3028
333	20241217	150300	1362678651	1852	1838	1853	1838	12937
334	20241217	150200	1338899040	1838	1838	1838	1838	6954
335	20241217	150100	1326117588	1838	1833	1842	1828	34159
336	20241217	150000	1263594144	1833	1840	1840	1833	4555
337	20241217	145900	1255229231	1840	1840	1840	1838	1037
338	20241217	145800	1253322458	1840	1845	1845	1839	13636
339	20241217	145700	1228215683	1845	1850	1850	1845	11364
340	20241217	145600	1207248204	1850	1851	1851	1850	5
341	20241217	145500	1207238950	1851	1851	1851	1850	4459
342	20241217	145400	1198985402	1851	1844	1853	1844	1502
343	20241217	145300	1196213251	1844	1852	1852	1843	2354
344	20241217	145200	1191873316	1843	1851	1854	1843	13624
345	20241217	145100	1166723082	1858	1858	1858	1858	1
346	20241217	145000	1166721224	1859	1857	1859	1857	740
347	20241217	144900	1165346503	1858	1854	1858	1846	10001
348	20241217	144800	1146866881	1859	1859	1859	1854	146
349	20241217	144700	1146596187	1854	1861	1861	1854	75
350	20241217	144600	1146456976	1861	1861	1861	1861	1215
351	20241217	144500	1144195861	1861	1861	1861	1861	42
352	20241217	144400	1144117699	1862	1863	1863	1855	721
353	20241217	144300	1142779963	1863	1863	1863	1863	14
354	20241217	144200	1142753881	1863	1863	1863	1863	9
355	20241217	144100	1142737114	1863	1863	1863	1863	197
356	20241217	144000	1142370103	1856	1864	1864	1856	88
357	20241217	143900	1142206753	1864	1861	1864	1861	5
358	20241217	143800	1142197439	1859	1857	1859	1857	50
359	20241217	143700	1142104492	1853	1855	1855	1853	773
360	20241217	143600	1140670921	1863	1860	1863	1856	1469
361	20241217	143500	1137943749	1860	1859	1863	1859	9
362	20241217	143400	1137927003	1864	1859	1864	1859	119
363	20241217	143300	1137705202	1865	1857	1865	1857	737
364	20241217	143200	1136334402	1858	1859	1860	1858	1517
365	20241217	143100	1133515162	1863	1863	1864	1860	169
366	20241217	143000	1133200740	1865	1864	1865	1863	1296
367	20241217	142900	1130785708	1869	1856	1870	1856	4325
368	20241217	142800	1122730635	1856	1852	1856	1852	329
369	20241217	142700	1122121290	1852	1849	1852	1848	4205
370	20241217	142600	1114346450	1850	1853	1853	1850	59
371	20241217	142500	1114237297	1853	1855	1855	1853	137
372	20241217	142400	1113983305	1858	1854	1858	1854	84
373	20241217	142300	1113827487	1853	1853	1853	1853	177
374	20241217	142200	1113499506	1853	1848	1853	1846	962
375	20241217	142100	1111722220	1853	1854	1854	1848	19044
376	20241217	142000	1076491335	1852	1863	1863	1852	2011
377	20241217	141900	1072763804	1855	1855	1855	1855	600
378	20241217	141800	1071650804	1855	1855	1855	1855	3920
379	20241217	141700	1064379204	1864	1864	1864	1864	6
380	20241217	141600	1064368020	1865	1864	1865	1855	3269
381	20241217	141500	1058302585	1865	1865	1865	1865	1
382	20241217	141400	1058300720	1855	1861	1865	1855	2967
383	20241217	141300	1052790690	1865	1865	1865	1865	1
384	20241217	141200	1052788825	1866	1866	1866	1866	1
385	20241217	141100	1052786959	1866	1862	1866	1861	2100
386	20241217	141000	1048870839	1866	1866	1866	1866	1
387	20241217	140900	1048868973	1866	1864	1866	1864	2010
388	20241217	140800	1045120330	1865	1862	1865	1861	111
389	20241217	140700	1044913745	1864	1861	1864	1861	1306
390	20241217	140600	1042479511	1864	1864	1865	1860	240
391	20241217	140500	1042032822	1862	1862	1865	1861	351
392	20241217	140400	1041379307	1862	1865	1866	1857	255
393	20241217	140300	1040905480	1860	1862	1862	1860	1510
394	20241217	140200	1038095924	1867	1867	1867	1867	10
395	20241217	140100	1038077254	1867	1867	1867	1867	0
396	20241217	140000	1038077254	1867	1862	1867	1862	25
397	20241217	135900	1038030654	1867	1867	1867	1867	1
398	20241217	135800	1038028787	1861	1865	1866	1861	1462
399	20241217	135700	1035300743	1866	1861	1866	1861	47
400	20241217	135600	1035213240	1868	1859	1868	1859	503
401	20241217	135500	1034278109	1869	1869	1869	1869	0
402	20241217	135400	1034278109	1869	1857	1869	1857	2463
403	20241217	135300	1029701880	1857	1857	1860	1856	1856
404	20241217	135200	1026256291	1860	1860	1860	1857	26
405	20241217	135100	1026207990	1857	1857	1860	1857	7101
406	20241217	135000	1013021403	1857	1860	1860	1857	698
407	20241217	134900	1011724634	1860	1862	1862	1860	5754
408	20241217	134800	1001012269	1870	1869	1870	1869	1273
409	20241217	134700	998632521	1869	1869	1869	1869	0
410	20241217	134600	998632521	1869	1869	1869	1869	1
411	20241217	134500	998630652	1867	1869	1869	1867	5741
412	20241217	134400	987900731	1869	1869	1869	1869	11
413	20241217	134300	987880172	1861	1869	1869	1861	1502
414	20241217	134200	985084934	1868	1868	1868	1868	68
415	20241217	134100	984957910	1868	1868	1868	1868	50
416	20241217	134000	984864510	1869	1861	1869	1861	1222
417	20241217	133900	982588200	1869	1869	1869	1869	0
418	20241217	133800	982588200	1869	1869	1869	1869	1
419	20241217	133700	982586331	1862	1870	1870	1862	24
420	20241217	133600	982541539	1871	1871	1871	1861	5829
421	20241217	133500	971690366	1870	1870	1871	1870	141
422	20241217	133400	971426695	1870	1869	1870	1869	8
423	20241217	133300	971411742	1861	1866	1869	1861	7762
424	20241217	133200	956960599	1866	1866	1866	1861	44
425	20241217	133100	956878690	1864	1864	1864	1864	1314
426	20241217	133000	954429394	1864	1864	1864	1864	30
427	20241217	132900	954373474	1864	1864	1864	1864	231
428	20241217	132800	953942890	1864	1860	1864	1858	559
429	20241217	132700	952902389	1857	1860	1860	1857	89
430	20241217	132600	952736852	1863	1863	1863	1863	2
431	20241217	132500	952733126	1863	1854	1864	1854	10243
432	20241217	132400	933740178	1854	1864	1864	1854	911
433	20241217	132300	932042874	1864	1864	1864	1864	480
434	20241217	132200	931148154	1864	1850	1866	1850	1320
435	20241217	132100	928690798	1850	1855	1855	1850	9276
436	20241217	132000	911527096	1854	1856	1856	1854	2451
437	20241217	131900	906979648	1860	1860	1860	1860	300
438	20241217	131800	906421648	1860	1860	1860	1860	61
439	20241217	131700	906308188	1863	1863	1863	1854	7
440	20241217	131600	906295192	1864	1864	1864	1850	13520
441	20241217	131500	881227719	1865	1864	1869	1864	395
442	20241217	131400	880491028	1865	1866	1866	1865	338
443	20241217	131300	879860523	1866	1866	1866	1866	1092
444	20241217	131200	877822851	1866	1865	1866	1865	315
445	20241217	131100	877235220	1865	1865	1865	1865	0
446	20241217	131000	877235220	1865	1866	1866	1865	149
447	20241217	130900	876957191	1866	1867	1867	1866	107
448	20241217	130800	876757429	1866	1866	1866	1866	1022
449	20241217	130700	874850377	1866	1866	1866	1866	9
450	20241217	130600	874833583	1868	1868	1868	1868	0
451	20241217	130500	874833583	1868	1852	1868	1852	1411
452	20241217	130400	872219608	1852	1852	1855	1852	2016
453	20241217	130300	868483447	1851	1853	1853	1851	1304
454	20241217	130200	866067717	1852	1865	1865	1852	27457
455	20241217	130100	815032355	1867	1867	1867	1866	578
456	20241217	130000	813953455	1867	1868	1868	1867	36
457	20241217	125900	813886237	1868	1868	1868	1868	9
458	20241217	125800	813869425	1868	1869	1869	1868	992
459	20241217	125700	812016348	1868	1868	1868	1868	27
460	20241217	125600	811965912	1867	1869	1869	1867	683
461	20241217	125500	810690442	1869	1868	1869	1868	1237
462	20241217	125400	808379149	1869	1871	1871	1869	841
463	20241217	125300	806807316	1869	1871	1871	1869	565
464	20241217	125200	805750817	1872	1872	1872	1872	72
465	20241217	125100	805616033	1872	1872	1872	1872	0
466	20241217	125000	805616033	1872	1872	1872	1872	1
467	20241217	124900	805614161	1870	1870	1870	1870	171
468	20241217	124800	805294391	1870	1870	1870	1870	329
469	20241217	124700	804679161	1871	1871	1871	1871	108
470	20241217	124600	804477093	1872	1875	1875	1872	621
471	20241217	124500	803314445	1875	1875	1875	1875	186
472	20241217	124400	802965695	1875	1870	1875	1870	258
473	20241217	124300	802482010	1870	1873	1873	1870	1269
474	20241217	124200	800105980	1873	1875	1875	1873	249
475	20241217	124100	799639403	1875	1873	1875	1873	683
476	20241217	124000	798358780	1873	1873	1873	1873	0
477	20241217	123900	798358780	1873	1874	1874	1873	864
478	20241217	123800	796740507	1874	1874	1874	1874	9227
479	20241217	123700	779449109	1874	1873	1874	1873	1435
480	20241217	123600	776759929	1874	1874	1874	1874	0
481	20241217	123500	776759929	1874	1874	1874	1874	7
482	20241217	123400	776746811	1874	1874	1874	1874	0
483	20241217	123300	776746811	1874	1870	1874	1865	59
484	20241217	123200	776636312	1870	1869	1870	1869	505
485	20241217	123100	775692017	1865	1865	1866	1865	59
486	20241217	123000	775581980	1865	1874	1875	1865	2178
487	20241217	122900	771513217	1875	1874	1875	1874	2660
488	20241217	122800	766528372	1870	1875	1875	1870	900
489	20241217	122700	764843760	1875	1868	1875	1868	1515
490	20241217	122600	762010932	1860	1880	1880	1860	12079
491	20241217	122500	739400481	1880	1883	1883	1880	4475
492	20241217	122400	730985930	1882	1896	1896	1882	8809
493	20241217	122300	714386690	1896	1898	1898	1888	54
494	20241217	122200	714284623	1898	1898	1898	1898	0
495	20241217	122100	714284623	1898	1891	1898	1890	118
496	20241217	122000	714061568	1892	1898	1898	1892	45
497	20241217	121900	713976420	1892	1892	1898	1891	307
498	20241217	121800	713394259	1897	1897	1897	1892	8
499	20241217	121700	713379104	1892	1897	1897	1892	7
500	20241217	121600	713365834	1898	1898	1898	1898	20
501	20241217	121500	713327874	1898	1898	1898	1898	1
502	20241217	121400	713325976	1899	1888	1899	1886	581
503	20241217	121300	712229693	1899	1899	1899	1899	300
504	20241217	121200	711659993	1900	1888	1900	1887	1059
505	20241217	121100	709658287	1890	1890	1899	1890	192
506	20241217	121000	709295389	1899	1899	1899	1899	7
507	20241217	120900	709282096	1895	1899	1899	1895	3
508	20241217	120800	709276403	1895	1899	1899	1895	40
509	20241217	120700	709200523	1900	1897	1900	1897	1550
510	20241217	120600	706257085	1885	1885	1885	1885	0
511	20241217	120500	706257085	1885	1885	1885	1885	111
512	20241217	120400	706047850	1903	1903	1903	1884	4920
513	20241217	120300	696745603	1904	1895	1905	1893	557
514	20241217	120200	695689921	1895	1895	1895	1895	108
515	20241217	120100	695485261	1905	1905	1905	1905	22
516	20241217	120000	695443351	1894	1898	1907	1894	1659
517	20241217	115900	692290378	1907	1897	1907	1897	169
518	20241217	115800	691968765	1908	1908	1908	1908	1
519	20241217	115700	691966857	1897	1905	1912	1896	23826
520	20241217	115600	646663078	1906	1915	1915	1906	2440
521	20241217	115500	642012418	1907	1908	1917	1907	1824
522	20241217	115400	638534035	1917	1917	1917	1917	1
523	20241217	115300	638532118	1920	1920	1920	1907	1612
524	20241217	115200	635453371	1920	1920	1920	1920	1
525	20241217	115100	635451451	1920	1920	1920	1920	3
526	20241217	115000	635445691	1920	1910	1920	1910	1001
527	20241217	114900	633533771	1920	1921	1921	1920	2
528	20241217	114800	633529930	1922	1911	1922	1911	1607
529	20241217	114700	630458942	1911	1910	1911	1910	6
530	20241217	114600	630447481	1911	1911	1911	1911	1
531	20241217	114500	630445570	1911	1910	1911	1910	102
532	20241217	114400	630250749	1910	1911	1911	1910	814
533	20241217	114300	628695568	1911	1922	1922	1911	100
534	20241217	114200	628503918	1922	1915	1922	1915	1143
535	20241217	114100	626314926	1923	1922	1923	1922	201
536	20241217	114000	625928479	1923	1923	1923	1923	3
537	20241217	113900	625922710	1920	1915	1920	1915	201
538	20241217	113800	625536795	1920	1924	1924	1920	1252
539	20241217	113700	623132951	1923	1923	1924	1923	110
540	20241217	113600	622921420	1922	1920	1922	1920	179
541	20241217	113500	622577506	1918	1918	1918	1918	432
542	20241217	113400	621748930	1915	1915	1915	1915	0
543	20241217	113300	621748930	1915	1910	1915	1910	1247
544	20241217	113200	619362550	1913	1913	1913	1913	0
545	20241217	113100	619362550	1913	1913	1913	1913	2
546	20241217	113000	619358724	1910	1910	1910	1910	9
547	20241217	112900	619341534	1913	1913	1913	1913	1
548	20241217	112800	619339621	1910	1910	1910	1910	0
549	20241217	112700	619339621	1910	1910	1910	1910	224
550	20241217	112600	618911781	1910	1910	1910	1910	0
551	20241217	112500	618911781	1910	1914	1914	1910	5
552	20241217	112400	618902223	1910	1914	1914	1910	4
553	20241217	112300	618894579	1910	1910	1910	1910	2859
554	20241217	112200	613433889	1910	1910	1910	1910	0
555	20241217	112100	613433889	1910	1910	1910	1910	902
556	20241217	112000	611711069	1907	1907	1907	1907	146
557	20241217	111900	611432647	1907	1910	1910	1907	2212
558	20241217	111800	607212052	1909	1910	1910	1909	1948
559	20241217	111700	603492148	1915	1915	1915	1915	101
560	20241217	111600	603298733	1910	1915	1915	1910	309
561	20241217	111500	602708038	1910	1909	1910	1909	233
562	20241217	111400	602263042	1909	1907	1909	1905	1264
563	20241217	111300	599854690	1907	1907	1907	1907	0
564	20241217	111200	599854690	1907	1907	1910	1907	710
565	20241217	111100	598500708	1907	1907	1907	1907	71
566	20241217	111000	598365311	1905	1912	1912	1905	14684
567	20241217	110900	570325808	1913	1915	1915	1913	841
568	20241217	110800	568715897	1922	1922	1922	1922	0
569	20241217	110700	568715897	1922	1922	1922	1922	1
570	20241217	110600	568713975	1912	1922	1922	1912	27
571	20241217	110500	568662341	1911	1913	1913	1911	1115
572	20241217	110400	566531545	1924	1924	1924	1924	10
573	20241217	110300	566512305	1912	1913	1913	1912	1100
574	20241217	110200	564409103	1912	1916	1916	1912	1770
575	20241217	110100	561021102	1929	1929	1929	1929	0
576	20241217	110000	561021102	1929	1922	1929	1913	2001
577	20241217	105900	557179038	1930	1922	1930	1922	90
578	20241217	105800	557005964	1922	1920	1922	1920	52
579	20241217	105700	556906074	1920	1919	1920	1919	295
580	20241217	105600	556339935	1920	1920	1920	1920	97
581	20241217	105500	556153695	1920	1912	1920	1912	133
582	20241217	105400	555899300	1919	1919	1919	1912	217
583	20241217	105300	555482947	1919	1919	1919	1912	108
584	20241217	105200	555276430	1912	1912	1912	1912	661
585	20241217	105100	554012598	1919	1919	1919	1919	0
586	20241217	105000	554012598	1919	1911	1919	1910	293
587	20241217	104900	553452944	1910	1913	1913	1910	100
588	20241217	104800	553261929	1919	1910	1920	1910	1354
589	20241217	104700	550675329	1909	1915	1915	1909	8808
590	20241217	104600	533851058	1911	1915	1915	1910	4326
591	20241217	104500	525584848	1911	1923	1923	1911	6062
592	20241217	104400	513980604	1923	1925	1925	1918	6710
593	20241217	104300	501085978	1925	1928	1928	1925	3047
594	20241217	104200	495215772	1928	1931	1931	1928	400
595	20241217	104100	494444559	1931	1931	1931	1931	33
596	20241217	104000	494380836	1932	1931	1932	1929	608
597	20241217	103900	493206821	1931	1931	1931	1929	9635
598	20241217	103800	474612600	1930	1930	1930	1930	1279
599	20241217	103700	472144130	1931	1931	1932	1930	1198
600	20241217	103600	469831446	1932	1934	1934	1931	2017
601	20241217	103500	465934695	1934	1934	1934	1932	5127
602	20241217	103400	456023571	1934	1934	1934	1934	0
603	20241217	103300	456023571	1934	1934	1934	1934	195
604	20241217	103200	455646441	1934	1934	1934	1934	1964
605	20241217	103100	451848065	1934	1934	1934	1934	50
606	20241217	103000	451751365	1933	1933	1933	1933	0
607	20241217	102900	451751365	1933	1933	1933	1933	56
608	20241217	102800	451643117	1933	1933	1933	1933	0
609	20241217	102700	451643117	1933	1940	1940	1933	2636
610	20241217	102600	446547722	1933	1940	1940	1933	495
611	20241217	102500	445590852	1940	1940	1940	1940	0
612	20241217	102400	445590852	1940	1931	1940	1931	891
613	20241217	102300	443866486	1931	1934	1934	1931	5967
614	20241217	102200	432333843	1935	1935	1935	1935	1688
615	20241217	102100	429067563	1935	1935	1943	1935	3332
616	20241217	102000	422620127	1944	1945	1945	1944	107
617	20241217	101900	422412042	1945	1936	1945	1936	1811
618	20241217	101800	418901347	1945	1936	1945	1936	224
619	20241217	101700	418467467	1945	1936	1945	1936	301
620	20241217	101600	417884722	1946	1946	1946	1946	555
621	20241217	101500	416804692	1948	1948	1948	1948	0
622	20241217	101400	416804692	1948	1939	1948	1936	1601
623	20241217	101300	413704544	1936	1938	1938	1936	1012
624	20241217	101200	411744765	1940	1940	1940	1940	121
625	20241217	101100	411510025	1938	1945	1945	1938	5278
626	20241217	101000	401263156	1940	1939	1940	1939	411
627	20241217	100900	400465817	1949	1940	1949	1940	2
628	20241217	100800	400461928	1940	1948	1948	1940	1478
629	20241217	100700	397593902	1943	1949	1949	1943	4980
630	20241217	100600	387905051	1962	1970	1970	1949	2761
631	20241217	100500	382522604	1950	1960	1960	1945	2605
632	20241217	100400	377450334	1950	1950	1950	1950	46
633	20241217	100300	377360634	1950	1972	1974	1950	11208
634	20241217	100200	355344746	1973	1974	1974	1973	3919
635	20241217	100100	347611640	1975	1946	1975	1946	10998
636	20241217	100000	326057565	1935	1942	1942	1935	1311
637	20241217	095900	323518603	1942	1934	1942	1933	584
638	20241217	095800	322388978	1946	1946	1946	1946	1728
639	20241217	095700	319026290	1947	1934	1947	1934	391
640	20241217	095600	318268783	1948	1949	1949	1935	1394
641	20241217	095500	315570864	1949	1939	1949	1939	6
642	20241217	095400	315559220	1949	1933	1949	1933	2911
643	20241217	095300	309914861	1938	1933	1940	1933	203
644	20241217	095200	309522444	1932	1940	1949	1931	3514
645	20241217	095100	302709696	1940	1938	1940	1930	3231
646	20241217	095000	296473392	1931	1932	1932	1931	2454
647	20241217	094900	291734715	1932	1932	1940	1932	406
648	20241217	094800	290950299	1940	1936	1940	1931	3487
649	20241217	094700	284206746	1940	1937	1940	1936	1379
650	20241217	094600	281532437	1939	1944	1944	1939	4880
651	20241217	094500	272063455	1950	1950	1950	1950	100
652	20241217	094400	271868455	1950	1949	1950	1949	953
653	20241217	094300	270010184	1952	1953	1960	1943	6380
654	20241217	094200	257568581	1943	1953	1953	1943	227
655	20241217	094100	257125400	1942	1955	1955	1942	9
656	20241217	094000	257107896	1955	1943	1957	1942	501
657	20241217	093900	256128513	1950	1944	1950	1944	70
658	20241217	093800	255992133	1958	1958	1958	1958	300
659	20241217	093700	255404733	1942	1942	1942	1942	1668
660	20241217	093600	252165477	1942	1935	1942	1933	2503
661	20241217	093500	247325154	1942	1941	1942	1935	1491
662	20241217	093400	244438114	1941	1935	1941	1935	561
663	20241217	093300	243349804	1935	1938	1938	1935	1069
664	20241217	093200	241279888	1938	1934	1938	1934	126
665	20241217	093100	241036200	1940	1940	1940	1940	8
666	20241217	093000	241020680	1941	1941	1941	1930	4568
667	20241217	092900	232190393	1940	1938	1940	1936	2443
668	20241217	092800	227455233	1938	1941	1941	1937	3433
669	20241217	092700	220794980	1950	1960	1960	1950	808
670	20241217	092600	219219370	1940	1961	1961	1940	181
671	20241217	092500	218866130	1961	1960	1963	1940	902
672	20241217	092400	217101558	1963	1963	1963	1963	0
673	20241217	092300	217101558	1963	1950	1964	1938	2663
674	20241217	092200	211889606	1937	1952	1952	1937	1030
675	20241217	092100	209879149	1948	1948	1948	1948	49
676	20241217	092000	209783697	1948	1935	1948	1934	1684
677	20241217	091900	206521724	1935	1941	1941	1934	4196
678	20241217	091800	198402396	1941	1936	1941	1935	1363
679	20241217	091700	195764256	1936	1940	1945	1936	3376
680	20241217	091600	189218680	1935	1948	1948	1935	1729
681	20241217	091500	185868372	1935	1945	1949	1935	5188
682	20241217	091400	175804246	1945	1965	1965	1945	19926
683	20241217	091300	137015748	1965	1954	1966	1954	1157
684	20241217	091200	134754673	1954	1951	1969	1951	1920
685	20241217	091100	130986692	1969	1950	1969	1950	797
686	20241217	091000	129432523	1950	1963	1963	1950	795
687	20241217	090900	127873511	1971	1971	1971	1963	4093
688	20241217	090800	119812759	1971	1946	1975	1946	7691
689	20241217	090700	104656588	1971	1970	1972	1945	8189
690	20241217	090600	88599323	1970	1956	1970	1955	2221
691	20241217	090500	84249135	1955	1945	1960	1944	7384
692	20241217	090400	69855662	1945	1945	1946	1926	3828
693	20241217	090300	62423170	1945	1920	1948	1920	12768
694	20241217	090200	37595465	1919	1912	1919	1910	2044
695	20241217	090100	33676572	1910	1975	1975	1900	3445
696	20241217	090000	27027721	1979	1998	1998	1979	13594