KissMeData/014470/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	190100	8437163759	1931	1931	1931	1931	45019
3	20241210	190000	8437163759	1931	1931	1931	1931	0
4	20241210	185900	8437163759	1931	1931	1931	1931	0
5	20241210	185800	8437163759	1931	1931	1931	1931	0
6	20241210	185700	8437163759	1931	1931	1931	1931	0
7	20241210	185600	8437163759	1931	1931	1931	1931	0
8	20241210	185500	8437163759	1931	1931	1931	1931	0
9	20241210	185400	8437163759	1931	1931	1931	1931	0
10	20241210	185300	8437163759	1931	1931	1931	1931	0
11	20241210	185200	8437163759	1931	1931	1931	1931	0
12	20241210	185100	8437163759	1931	1931	1931	1931	0
13	20241210	185000	8437163759	1931	1931	1931	1931	0
14	20241210	184900	8437163759	1931	1931	1931	1931	0
15	20241210	184800	8437163759	1931	1931	1931	1931	0
16	20241210	184700	8437163759	1931	1931	1931	1931	0
17	20241210	184600	8437163759	1931	1931	1931	1931	0
18	20241210	184500	8437163759	1931	1931	1931	1931	0
19	20241210	184400	8437163759	1931	1931	1931	1931	0
20	20241210	184300	8437163759	1931	1931	1931	1931	0
21	20241210	184200	8437163759	1931	1931	1931	1931	0
22	20241210	184100	8437163759	1931	1931	1931	1931	0
23	20241210	184000	8437163759	1931	1931	1931	1931	0
24	20241210	183900	8437163759	1931	1931	1931	1931	0
25	20241210	183800	8437163759	1931	1931	1931	1931	0
26	20241210	183700	8437163759	1931	1931	1931	1931	0
27	20241210	183600	8437163759	1931	1931	1931	1931	0
28	20241210	183500	8437163759	1931	1931	1931	1931	0
29	20241210	183400	8437163759	1931	1931	1931	1931	0
30	20241210	183300	8437163759	1931	1931	1931	1931	0
31	20241210	183200	8437163759	1931	1931	1931	1931	0
32	20241210	183100	8437163759	1931	1931	1931	1931	45019
33	20241210	183000	8437163759	1931	1931	1931	1931	0
34	20241210	182900	8437163759	1931	1931	1931	1931	0
35	20241210	182800	8437163759	1931	1931	1931	1931	0
36	20241210	182700	8437163759	1931	1931	1931	1931	0
37	20241210	182600	8437163759	1931	1931	1931	1931	0
38	20241210	182500	8437163759	1931	1931	1931	1931	0
39	20241210	182400	8437163759	1931	1931	1931	1931	0
40	20241210	182300	8437163759	1931	1931	1931	1931	0
41	20241210	182200	8437163759	1931	1931	1931	1931	0
42	20241210	182100	8437163759	1931	1931	1931	1931	0
43	20241210	182000	8437163759	1931	1931	1931	1931	0
44	20241210	181900	8437163759	1931	1931	1931	1931	0
45	20241210	181800	8437163759	1931	1931	1931	1931	0
46	20241210	181700	8437163759	1931	1931	1931	1931	0
47	20241210	181600	8437163759	1931	1931	1931	1931	0
48	20241210	181500	8437163759	1931	1931	1931	1931	0
49	20241210	181400	8437163759	1931	1931	1931	1931	0
50	20241210	181300	8437163759	1931	1931	1931	1931	0
51	20241210	181200	8437163759	1931	1931	1931	1931	0
52	20241210	181100	8437163759	1931	1931	1931	1931	0
53	20241210	181000	8437163759	1931	1931	1931	1931	0
54	20241210	180900	8437163759	1931	1931	1931	1931	0
55	20241210	180800	8437163759	1931	1931	1931	1931	0
56	20241210	180700	8437163759	1931	1931	1931	1931	0
57	20241210	180600	8437163759	1931	1931	1931	1931	0
58	20241210	180500	8437163759	1931	1931	1931	1931	0
59	20241210	180400	8437163759	1931	1931	1931	1931	0
60	20241210	180300	8437163759	1931	1931	1931	1931	0
61	20241210	180200	8437163759	1931	1931	1931	1931	0
62	20241210	180100	8437163759	1931	1931	1931	1931	45019
63	20241210	180000	8437163759	1931	1931	1931	1931	0
64	20241210	175900	8437163759	1931	1931	1931	1931	0
65	20241210	175800	8437163759	1931	1931	1931	1931	0
66	20241210	175700	8437163759	1931	1931	1931	1931	0
67	20241210	175600	8437163759	1931	1931	1931	1931	0
68	20241210	175500	8437163759	1931	1931	1931	1931	0
69	20241210	175400	8437163759	1931	1931	1931	1931	0
70	20241210	175300	8437163759	1931	1931	1931	1931	0
71	20241210	175200	8437163759	1931	1931	1931	1931	0
72	20241210	175100	8437163759	1931	1931	1931	1931	0
73	20241210	175000	8437163759	1931	1931	1931	1931	0
74	20241210	174900	8437163759	1931	1931	1931	1931	0
75	20241210	174800	8437163759	1931	1931	1931	1931	0
76	20241210	174700	8437163759	1931	1931	1931	1931	0
77	20241210	174600	8437163759	1931	1931	1931	1931	0
78	20241210	174500	8437163759	1931	1931	1931	1931	0
79	20241210	174400	8437163759	1931	1931	1931	1931	0
80	20241210	174300	8437163759	1931	1931	1931	1931	0
81	20241210	174200	8437163759	1931	1931	1931	1931	0
82	20241210	174100	8437163759	1931	1931	1931	1931	0
83	20241210	174000	8437163759	1931	1931	1931	1931	0
84	20241210	173900	8437163759	1931	1931	1931	1931	0
85	20241210	173800	8437163759	1931	1931	1931	1931	0
86	20241210	173700	8437163759	1931	1931	1931	1931	0
87	20241210	173600	8437163759	1931	1931	1931	1931	0
88	20241210	173500	8437163759	1931	1931	1931	1931	0
89	20241210	173400	8437163759	1931	1931	1931	1931	0
90	20241210	173300	8437163759	1931	1931	1931	1931	0
91	20241210	173200	8437163759	1931	1931	1931	1931	0
92	20241210	173100	8437163759	1931	1931	1931	1931	45019
93	20241210	173000	8437163759	1931	1931	1931	1931	0
94	20241210	172900	8437163759	1931	1931	1931	1931	0
95	20241210	172800	8437163759	1931	1931	1931	1931	0
96	20241210	172700	8437163759	1931	1931	1931	1931	0
97	20241210	172600	8437163759	1931	1931	1931	1931	0
98	20241210	172500	8437163759	1931	1931	1931	1931	0
99	20241210	172400	8437163759	1931	1931	1931	1931	0
100	20241210	172300	8437163759	1931	1931	1931	1931	0
101	20241210	172200	8437163759	1931	1931	1931	1931	0
102	20241210	172100	8437163759	1931	1931	1931	1931	0
103	20241210	172000	8437163759	1931	1931	1931	1931	0
104	20241210	171900	8437163759	1931	1931	1931	1931	0
105	20241210	171800	8437163759	1931	1931	1931	1931	0
106	20241210	171700	8437163759	1931	1931	1931	1931	0
107	20241210	171600	8437163759	1931	1931	1931	1931	0
108	20241210	171500	8437163759	1931	1931	1931	1931	0
109	20241210	171400	8437163759	1931	1931	1931	1931	0
110	20241210	171300	8437163759	1931	1931	1931	1931	0
111	20241210	171200	8437163759	1931	1931	1931	1931	0
112	20241210	171100	8437163759	1931	1931	1931	1931	0
113	20241210	171000	8437163759	1931	1931	1931	1931	0
114	20241210	170900	8437163759	1931	1931	1931	1931	0
115	20241210	170800	8437163759	1931	1931	1931	1931	0
116	20241210	170700	8437163759	1931	1931	1931	1931	0
117	20241210	170600	8437163759	1931	1931	1931	1931	0
118	20241210	170500	8437163759	1931	1931	1931	1931	0
119	20241210	170400	8437163759	1931	1931	1931	1931	0
120	20241210	170300	8437163759	1931	1931	1931	1931	0
121	20241210	170200	8437163759	1931	1931	1931	1931	0
122	20241210	170100	8437163759	1931	1931	1931	1931	45019
123	20241210	170000	8437163759	1931	1931	1931	1931	0
124	20241210	165900	8437163759	1931	1931	1931	1931	0
125	20241210	165800	8437163759	1931	1931	1931	1931	0
126	20241210	165700	8437163759	1931	1931	1931	1931	0
127	20241210	165600	8437163759	1931	1931	1931	1931	0
128	20241210	165500	8437163759	1931	1931	1931	1931	0
129	20241210	165400	8437163759	1931	1931	1931	1931	0
130	20241210	165300	8437163759	1931	1931	1931	1931	0
131	20241210	165200	8437163759	1931	1931	1931	1931	0
132	20241210	165100	8437163759	1931	1931	1931	1931	0
133	20241210	165000	8437163759	1931	1931	1931	1931	0
134	20241210	164900	8437163759	1931	1931	1931	1931	0
135	20241210	164800	8437163759	1931	1931	1931	1931	0
136	20241210	164700	8437163759	1931	1931	1931	1931	0
137	20241210	164600	8437163759	1931	1931	1931	1931	0
138	20241210	164500	8437163759	1931	1931	1931	1931	0
139	20241210	164400	8437163759	1931	1931	1931	1931	0
140	20241210	164300	8437163759	1931	1931	1931	1931	0
141	20241210	164200	8437163759	1931	1931	1931	1931	0
142	20241210	164100	8437163759	1931	1931	1931	1931	0
143	20241210	164000	8437163759	1931	1931	1931	1931	0
144	20241210	163900	8437163759	1931	1931	1931	1931	0
145	20241210	163800	8437163759	1931	1931	1931	1931	0
146	20241210	163700	8437163759	1931	1931	1931	1931	0
147	20241210	163600	8437163759	1931	1931	1931	1931	0
148	20241210	163500	8437163759	1931	1931	1931	1931	0
149	20241210	163400	8437163759	1931	1931	1931	1931	0
150	20241210	163300	8437163759	1931	1931	1931	1931	0
151	20241210	163200	8437163759	1931	1931	1931	1931	0
152	20241210	163100	8437163759	1931	1931	1931	1931	45019
153	20241210	163000	8437163759	1931	1931	1931	1931	0
154	20241210	162900	8437163759	1931	1931	1931	1931	0
155	20241210	162800	8437163759	1931	1931	1931	1931	0
156	20241210	162700	8437163759	1931	1931	1931	1931	0
157	20241210	162600	8437163759	1931	1931	1931	1931	0
158	20241210	162500	8437163759	1931	1931	1931	1931	0
159	20241210	162400	8437163759	1931	1931	1931	1931	0
160	20241210	162300	8437163759	1931	1931	1931	1931	0
161	20241210	162200	8437163759	1931	1931	1931	1931	0
162	20241210	162100	8437163759	1931	1931	1931	1931	0
163	20241210	162000	8437163759	1931	1931	1931	1931	0
164	20241210	161900	8437163759	1931	1931	1931	1931	0
165	20241210	161800	8437163759	1931	1931	1931	1931	0
166	20241210	161700	8437163759	1931	1931	1931	1931	0
167	20241210	161600	8437163759	1931	1931	1931	1931	0
168	20241210	161500	8437163759	1931	1931	1931	1931	0
169	20241210	161400	8437163759	1931	1931	1931	1931	0
170	20241210	161300	8437163759	1931	1931	1931	1931	0
171	20241210	161200	8437163759	1931	1931	1931	1931	0
172	20241210	161100	8437163759	1931	1931	1931	1931	0
173	20241210	161000	8437163759	1931	1931	1931	1931	0
174	20241210	160900	8437163759	1931	1931	1931	1931	0
175	20241210	160800	8437163759	1931	1931	1931	1931	0
176	20241210	160700	8437163759	1931	1931	1931	1931	0
177	20241210	160600	8437163759	1931	1931	1931	1931	0
178	20241210	160500	8437163759	1931	1931	1931	1931	0
179	20241210	160400	8437163759	1931	1931	1931	1931	0
180	20241210	160300	8437163759	1931	1931	1931	1931	0
181	20241210	160200	8437163759	1931	1931	1931	1931	0
182	20241210	160100	8437163759	1931	1931	1931	1931	45019
183	20241210	160000	8437163759	1931	1931	1931	1931	0
184	20241210	155900	8437163759	1931	1931	1931	1931	0
185	20241210	155800	8437163759	1931	1931	1931	1931	0
186	20241210	155700	8437163759	1931	1931	1931	1931	0
187	20241210	155600	8437163759	1931	1931	1931	1931	0
188	20241210	155500	8437163759	1931	1931	1931	1931	0
189	20241210	155400	8437163759	1931	1931	1931	1931	0
190	20241210	155300	8437163759	1931	1931	1931	1931	0
191	20241210	155200	8437163759	1931	1931	1931	1931	0
192	20241210	155100	8437163759	1931	1931	1931	1931	0
193	20241210	155000	8437163759	1931	1931	1931	1931	0
194	20241210	154900	8437163759	1931	1931	1931	1931	0
195	20241210	154800	8437163759	1931	1931	1931	1931	0
196	20241210	154700	8437163759	1931	1931	1931	1931	0
197	20241210	154600	8437163759	1931	1931	1931	1931	0
198	20241210	154500	8437163759	1931	1931	1931	1931	0
199	20241210	154400	8437163759	1931	1931	1931	1931	0
200	20241210	154300	8437163759	1931	1931	1931	1931	0
201	20241210	154200	8437163759	1931	1931	1931	1931	0
202	20241210	154100	8437163759	1931	1931	1931	1931	0
203	20241210	154000	8437163759	1931	1931	1931	1931	0
204	20241210	153900	8437163759	1931	1931	1931	1931	0
205	20241210	153800	8437163759	1931	1931	1931	1931	0
206	20241210	153700	8437163759	1931	1931	1931	1931	0
207	20241210	153600	8437163759	1931	1931	1931	1931	0
208	20241210	153500	8437163759	1931	1931	1931	1931	0
209	20241210	153400	8437163759	1931	1931	1931	1931	0
210	20241210	153300	8437163759	1931	1931	1931	1931	0
211	20241210	153200	8437163759	1931	1931	1931	1931	0
212	20241210	153100	8437163759	1931	1931	1931	1931	45019
213	20241210	153000	8437163759	1931	1931	1931	1931	45019
214	20241210	152900	8350232070	1911	1911	1911	1911	0
215	20241210	152800	8350232070	1911	1911	1911	1911	0
216	20241210	152700	8350232070	1911	1911	1911	1911	0
217	20241210	152600	8350232070	1911	1911	1911	1911	0
218	20241210	152500	8350232070	1911	1911	1911	1911	0
219	20241210	152400	8350232070	1911	1911	1911	1911	0
220	20241210	152300	8350232070	1911	1911	1911	1911	0
221	20241210	152200	8350232070	1911	1911	1911	1911	0
222	20241210	152100	8350232070	1911	1911	1911	1911	0
223	20241210	152000	8350232070	1911	1911	1911	1911	0
224	20241210	151900	8350232070	1911	1907	1912	1905	7718
225	20241210	151800	8335493626	1910	1909	1910	1905	749
226	20241210	151700	8334063372	1911	1910	1912	1910	4827
227	20241210	151600	8324836121	1901	1901	1901	1901	156
228	20241210	151500	8324539565	1912	1902	1912	1899	16192
229	20241210	151400	8293721053	1913	1914	1914	1899	10969
230	20241210	151300	8272874750	1914	1914	1914	1914	538
231	20241210	151200	8271845018	1914	1912	1914	1912	6340
232	20241210	151100	8259722064	1913	1914	1914	1913	13
233	20241210	151000	8259697186	1914	1912	1915	1901	15514
234	20241210	150900	8230134374	1912	1913	1913	1908	847
235	20241210	150800	8228516670	1914	1915	1915	1910	2474
236	20241210	150700	8223787190	1915	1917	1917	1908	806
237	20241210	150600	8222242789	1917	1904	1917	1904	3024
238	20241210	150500	8216457943	1904	1912	1912	1904	230
239	20241210	150400	8216019869	1913	1906	1913	1903	5406
240	20241210	150300	8205722530	1906	1907	1914	1905	1689
241	20241210	150200	8202503541	1907	1911	1917	1907	1152
242	20241210	150100	8200302050	1912	1912	1912	1912	11
243	20241210	150000	8200281018	1913	1913	1913	1905	281
244	20241210	145900	8199743537	1905	1906	1906	1905	2739
245	20241210	145800	8194524941	1914	1916	1916	1905	1774
246	20241210	145700	8191128591	1916	1908	1916	1908	36209
247	20241210	145600	8122006278	1908	1905	1908	1903	1475
248	20241210	145500	8119192147	1903	1905	1905	1902	2636
249	20241210	145400	8114176995	1905	1907	1907	1903	1829
250	20241210	145300	8110695186	1908	1908	1908	1908	1
251	20241210	145200	8110693278	1908	1908	1908	1903	2355
252	20241210	145100	8106209058	1908	1908	1909	1903	6731
253	20241210	145000	8093372828	1908	1914	1914	1908	8027
254	20241210	144900	8078032642	1914	1908	1914	1906	25377
255	20241210	144800	8029613833	1908	1908	1908	1907	1005
256	20241210	144700	8027696409	1908	1909	1909	1908	283
257	20241210	144600	8027156429	1917	1917	1918	1917	3220
258	20241210	144500	8020983681	1917	1909	1925	1909	7494
259	20241210	144400	8006613495	1905	1909	1913	1905	2548
260	20241210	144300	8001745509	1905	1904	1905	1904	5215
261	20241210	144200	7991810984	1905	1909	1909	1901	4586
262	20241210	144100	7983077303	1911	1910	1913	1910	1330
263	20241210	144000	7980535562	1910	1910	1911	1910	5822
264	20241210	143900	7969414824	1910	1912	1912	1910	1267
265	20241210	143800	7966994847	1912	1911	1912	1906	581
266	20241210	143700	7965886606	1910	1914	1914	1910	3067
267	20241210	143600	7960020767	1914	1913	1914	1910	6382
268	20241210	143500	7947814889	1913	1915	1915	1908	3093
269	20241210	143400	7941911043	1915	1904	1917	1904	6836
270	20241210	143300	7928861659	1904	1906	1908	1904	2011
271	20241210	143200	7925025341	1904	1904	1904	1904	29
272	20241210	143100	7924970125	1904	1910	1910	1904	1114
273	20241210	143000	7922849021	1910	1910	1910	1910	71
274	20241210	142900	7922713411	1910	1904	1910	1904	243
275	20241210	142800	7922250703	1904	1898	1904	1895	18941
276	20241210	142700	7886303877	1898	1911	1911	1898	15922
277	20241210	142600	7856062305	1911	1910	1911	1910	3508
278	20241210	142500	7849359273	1910	1905	1910	1905	11
279	20241210	142400	7849338283	1905	1905	1905	1900	9298
280	20241210	142300	7831671458	1905	1900	1905	1899	7252
281	20241210	142200	7817864849	1900	1902	1902	1899	1674
282	20241210	142100	7814682852	1902	1904	1904	1902	1573
283	20241210	142000	7811689818	1904	1912	1912	1904	128
284	20241210	141900	7811445732	1905	1913	1913	1905	901
285	20241210	141800	7809722135	1913	1913	1913	1913	13
286	20241210	141700	7809697266	1913	1914	1914	1913	59
287	20241210	141600	7809584347	1914	1916	1916	1904	285
288	20241210	141500	7809039309	1916	1916	1917	1916	219
289	20241210	141400	7808619661	1916	1918	1918	1916	430
290	20241210	141300	7807795765	1918	1917	1918	1917	5
291	20241210	141200	7807786178	1918	1909	1918	1896	1764
292	20241210	141100	7804430493	1909	1918	1918	1909	543
293	20241210	141000	7803391719	1918	1925	1925	1918	535
294	20241210	140900	7802365483	1919	1927	1927	1919	3503
295	20241210	140800	7795637410	1927	1907	1928	1907	10519
296	20241210	140700	7775484548	1907	1890	1908	1890	120
297	20241210	140600	7775256311	1890	1903	1903	1890	5169
298	20241210	140500	7765477047	1903	1908	1908	1903	780
299	20241210	140400	7763992162	1908	1909	1909	1908	175
300	20241210	140300	7763658260	1903	1903	1903	1903	1982
301	20241210	140200	7759886514	1903	1902	1903	1902	103
302	20241210	140100	7759690601	1902	1898	1902	1892	7139
303	20241210	140000	7746162355	1897	1903	1909	1897	7497
304	20241210	135900	7731908876	1903	1903	1903	1903	6
305	20241210	135800	7731897458	1902	1902	1902	1901	1374
306	20241210	135700	7729284683	1901	1909	1909	1901	2133
307	20241210	135600	7725219495	1909	1909	1909	1909	802
308	20241210	135500	7723688477	1910	1910	1910	1910	2
309	20241210	135400	7723684657	1911	1911	1911	1911	2
310	20241210	135300	7723680835	1911	1912	1912	1902	4613
311	20241210	135200	7714905808	1912	1909	1912	1900	1781
312	20241210	135100	7711508021	1900	1909	1909	1900	69
313	20241210	135000	7711376894	1909	1909	1909	1900	474
314	20241210	134900	7710476258	1910	1911	1911	1900	3039
315	20241210	134800	7704699203	1911	1912	1912	1904	2553
316	20241210	134700	7699825709	1912	1913	1913	1902	1103
317	20241210	134600	7697727072	1914	1913	1914	1901	552
318	20241210	134500	7696671695	1901	1913	1913	1901	1302
319	20241210	134400	7694196569	1914	1914	1914	1914	2
320	20241210	134300	7694192741	1914	1913	1914	1913	61
321	20241210	134200	7694076047	1913	1909	1913	1909	23
322	20241210	134100	7694032136	1909	1900	1909	1900	4672
323	20241210	134000	7685155309	1897	1897	1897	1897	0
324	20241210	133900	7685155309	1897	1900	1900	1897	369
325	20241210	133800	7684455310	1900	1898	1900	1897	273
326	20241210	133700	7683936808	1898	1902	1902	1898	2919
327	20241210	133600	7678388842	1901	1909	1909	1901	103
328	20241210	133500	7678193023	1909	1913	1913	1908	1094
329	20241210	133400	7676103777	1914	1914	1914	1913	502
330	20241210	133300	7675142999	1914	1914	1914	1914	3
331	20241210	133200	7675137257	1915	1915	1915	1915	3
332	20241210	133100	7675131512	1915	1910	1915	1910	500
333	20241210	133000	7674175469	1896	1904	1904	1896	2452
334	20241210	132900	7669510158	1904	1910	1910	1904	64
335	20241210	132800	7669388242	1910	1910	1910	1910	641
336	20241210	132700	7668163932	1910	1912	1913	1910	4202
337	20241210	132600	7660135692	1913	1899	1913	1898	19545
338	20241210	132500	7622823026	1898	1898	1898	1898	2626
339	20241210	132400	7617838878	1904	1904	1904	1904	1
340	20241210	132300	7617836974	1896	1904	1904	1896	2109
341	20241210	132200	7613835569	1904	1904	1904	1896	72
342	20241210	132100	7613699041	1907	1907	1907	1907	524
343	20241210	132000	7612699773	1910	1899	1910	1899	1055
344	20241210	131900	7610693219	1899	1891	1899	1891	730
345	20241210	131800	7609308349	1888	1888	1888	1888	0
346	20241210	131700	7609308349	1888	1890	1890	1888	12771
347	20241210	131600	7585194656	1890	1900	1900	1890	5093
348	20241210	131500	7575547963	1910	1910	1910	1910	1
349	20241210	131400	7575546053	1912	1894	1913	1890	11667
350	20241210	131300	7553441316	1895	1900	1900	1894	8225
351	20241210	131200	7537834298	1901	1906	1906	1901	3485
352	20241210	131100	7531201987	1907	1905	1914	1905	1625
353	20241210	131000	7528105231	1906	1907	1907	1906	1747
354	20241210	130900	7524775441	1906	1904	1906	1904	1444
355	20241210	130800	7522023686	1920	1900	1920	1899	5779
356	20241210	130700	7511020875	1900	1900	1902	1900	3161
357	20241210	130600	7505014194	1900	1901	1903	1900	5024
358	20241210	130500	7495464969	1901	1914	1914	1901	16886
359	20241210	130400	7463250895	1915	1913	1915	1913	352
360	20241210	130300	7462577361	1913	1916	1918	1913	2311
361	20241210	130200	7458149716	1918	1916	1918	1910	11035
362	20241210	130100	7437030504	1916	1916	1917	1916	9391
363	20241210	130000	7419034845	1916	1922	1922	1916	6665
364	20241210	125900	7406248347	1926	1933	1935	1922	5977
365	20241210	125800	7394731582	1933	1934	1935	1930	1745
366	20241210	125700	7391359412	1936	1934	1936	1934	1728
367	20241210	125600	7388016913	1934	1930	1934	1927	1938
368	20241210	125500	7384280204	1936	1936	1936	1930	1235
369	20241210	125400	7381890586	1927	1937	1938	1927	9132
370	20241210	125300	7364225738	1938	1929	1938	1923	12812
371	20241210	125200	7339483155	1929	1932	1933	1929	19533
372	20241210	125100	7301781197	1929	1932	1933	1922	2354
373	20241210	125000	7297242264	1932	1933	1934	1926	2907
374	20241210	124900	7291626089	1934	1929	1935	1929	2783
375	20241210	124800	7286253249	1930	1934	1938	1921	14263
376	20241210	124700	7258760860	1934	1925	1935	1919	3942
377	20241210	124600	7251155495	1925	1926	1926	1917	517
378	20241210	124500	7250164253	1926	1917	1926	1915	1247
379	20241210	124400	7247773197	1926	1922	1926	1922	4004
380	20241210	124300	7240076006	1922	1915	1922	1914	6043
381	20241210	124200	7228509683	1914	1924	1924	1913	6694
382	20241210	124100	7215690312	1931	1927	1935	1919	5068
383	20241210	124000	7205910016	1919	1924	1927	1918	2699
384	20241210	123900	7200733184	1934	1921	1935	1915	2260
385	20241210	123800	7196395402	1920	1924	1924	1920	2301
386	20241210	123700	7191969482	1924	1917	1924	1912	16731
387	20241210	123600	7159783802	1917	1917	1917	1909	6431
388	20241210	123500	7147471905	1917	1930	1930	1917	4409
389	20241210	123400	7139006949	1920	1932	1932	1920	14740
390	20241210	123300	7110549425	1940	1930	1944	1930	1670
391	20241210	123200	7107314623	1930	1915	1930	1915	4567
392	20241210	123100	7098554170	1910	1913	1915	1908	10881
393	20241210	123000	7077762993	1913	1924	1924	1911	12133
394	20241210	122900	7054486846	1926	1950	1950	1925	16583
395	20241210	122800	7022345534	1932	1941	1973	1922	30424
396	20241210	122700	6963543293	1941	1955	1955	1941	24371
397	20241210	122600	6915964249	1954	1977	1979	1954	4247
398	20241210	122500	6907622915	1980	1960	1981	1956	7590
399	20241210	122400	6892617367	1968	1979	1989	1956	6348
400	20241210	122300	6880069341	1954	1949	1984	1948	4168
401	20241210	122200	6871923795	1948	1958	1959	1944	11378
402	20241210	122100	6849730727	1959	1986	1990	1959	21093
403	20241210	122000	6807975765	1986	1984	1988	1970	16601
404	20241210	121900	6775047484	1984	1975	1990	1966	17572
405	20241210	121800	6740206432	1977	1964	1977	1954	29310
406	20241210	121700	6682470383	1954	1965	1967	1953	15429
407	20241210	121600	6652188629	1955	1944	1968	1935	19050
408	20241210	121500	6614890973	1934	1929	1945	1910	33040
409	20241210	121400	6551337954	1930	1951	1955	1930	40759
410	20241210	121300	6472329509	1955	1949	1974	1946	47353
411	20241210	121200	6379406691	1946	1981	1981	1930	84796
412	20241210	121100	6213536513	1982	2050	2050	1980	88386
413	20241210	121000	6035758783	2050	2055	2065	2025	86480
414	20241210	120900	5858715588	2070	1991	2070	1990	203612
415	20241210	120800	5443012542	1996	2020	2035	1982	102763
416	20241210	120700	5236211128	2025	1984	2030	1984	159873
417	20241210	120600	4916088281	1985	1989	1994	1975	61888
418	20241210	120500	4793286782	1990	1956	1990	1949	129262
419	20241210	120400	4538497846	1956	1941	1957	1941	18780
420	20241210	120300	4501903142	1941	1939	1946	1927	18904
421	20241210	120200	4465251713	1939	1933	1941	1925	24220
422	20241210	120100	4418374091	1933	1928	1933	1926	7674
423	20241210	120000	4403578533	1928	1933	1933	1925	27611
424	20241210	115900	4350342122	1933	1959	1959	1933	32483
425	20241210	115800	4287284062	1959	1956	1965	1950	25174
426	20241210	115700	4238004437	1956	1952	1960	1946	17194
427	20241210	115600	4204382410	1952	1952	1963	1940	32036
428	20241210	115500	4141979411	1954	1958	1964	1946	31847
429	20241210	115400	4079729372	1958	1962	1963	1958	75964
430	20241210	115300	3930746271	1970	1970	1970	1970	0
431	20241210	115200	3930746271	1970	1954	1970	1954	60075
432	20241210	115100	3812643649	1953	1927	1953	1927	84237
433	20241210	115000	3648676213	1927	1939	1939	1922	24730
434	20241210	114900	3600916929	1939	1947	1947	1938	14739
435	20241210	114800	3572332516	1940	1949	1949	1938	12876
436	20241210	114700	3547323555	1947	1943	1950	1937	22649
437	20241210	114600	3503212744	1943	1950	1950	1937	47033
438	20241210	114500	3411550509	1950	1927	1950	1920	28161
439	20241210	114400	3356925808	1929	1927	1929	1919	8362
440	20241210	114300	3340828682	1928	1925	1942	1919	30896
441	20241210	114200	3281209463	1930	1907	1930	1907	24488
442	20241210	114100	3234186275	1907	1915	1917	1905	6829
443	20241210	114000	3221125937	1904	1915	1917	1904	19244
444	20241210	113900	3184268082	1915	1908	1915	1905	6061
445	20241210	113800	3172676741	1904	1911	1915	1899	6547
446	20241210	113700	3160156585	1911	1898	1911	1898	56383
447	20241210	113600	3052743706	1898	1898	1899	1898	6149
448	20241210	113500	3041069341	1898	1888	1899	1887	10430
449	20241210	113400	3021346900	1888	1899	1901	1888	9767
450	20241210	113300	3002835623	1899	1892	1899	1892	7091
451	20241210	113200	2989397166	1887	1894	1896	1886	2786
452	20241210	113100	2984131910	1893	1882	1895	1882	843
453	20241210	113000	2982536008	1894	1888	1895	1880	5915
454	20241210	112900	2971364187	1888	1879	1889	1878	1482
455	20241210	112800	2968579351	1890	1888	1892	1876	4134
456	20241210	112700	2960769819	1878	1879	1887	1878	15276
457	20241210	112600	2932058332	1879	1881	1881	1878	8972
458	20241210	112500	2915196402	1881	1885	1888	1881	3859
459	20241210	112400	2907919108	1883	1883	1888	1882	5936
460	20241210	112300	2896742110	1883	1891	1891	1883	6455
461	20241210	112200	2884554774	1891	1890	1897	1889	7595
462	20241210	112100	2870190665	1890	1895	1898	1890	6809
463	20241210	112000	2857297158	1895	1890	1895	1887	6952
464	20241210	111900	2844160874	1886	1894	1896	1886	6713
465	20241210	111800	2831461919	1891	1901	1901	1890	19946
466	20241210	111700	2793644761	1903	1905	1905	1901	9271
467	20241210	111600	2775994880	1900	1906	1920	1900	53161
468	20241210	111500	2674710482	1903	1890	1910	1890	44913
469	20241210	111400	2589268265	1898	1896	1898	1884	24520
470	20241210	111300	2542884829	1896	1889	1900	1888	34712
471	20241210	111200	2477071682	1889	1888	1893	1883	20447
472	20241210	111100	2438450347	1888	1872	1888	1871	4214
473	20241210	111000	2430515246	1870	1858	1890	1858	27230
474	20241210	110900	2379590266	1857	1855	1857	1850	6117
475	20241210	110800	2368249395	1854	1854	1854	1854	200
476	20241210	110700	2367878595	1845	1855	1855	1845	2148
477	20241210	110600	2363911987	1855	1849	1855	1849	8124
478	20241210	110500	2348864743	1849	1842	1849	1842	462
479	20241210	110400	2348011555	1850	1849	1850	1849	2122
480	20241210	110300	2344086928	1843	1840	1849	1840	2976
481	20241210	110200	2338600387	1844	1839	1844	1839	161
482	20241210	110100	2338303523	1844	1840	1844	1839	2597
483	20241210	110000	2333526451	1840	1839	1840	1839	41
484	20241210	105900	2333451032	1839	1840	1840	1839	4143
485	20241210	105800	2325829609	1840	1840	1840	1840	21
486	20241210	105700	2325790969	1840	1844	1844	1839	23921
487	20241210	105600	2281769771	1851	1849	1851	1849	200
488	20241210	105500	2281399931	1843	1841	1849	1841	1115
489	20241210	105400	2279346278	1841	1844	1844	1841	4388
490	20241210	105300	2271263576	1843	1847	1847	1843	9848
491	20241210	105200	2253097449	1847	1851	1851	1845	441
492	20241210	105100	2252282729	1850	1850	1850	1850	857
493	20241210	105000	2250697279	1850	1850	1850	1850	605
494	20241210	104900	2249578029	1844	1847	1847	1844	3337
495	20241210	104800	2243421672	1851	1851	1851	1851	165
496	20241210	104700	2243116257	1854	1848	1854	1848	12455
497	20241210	104600	2220063982	1849	1849	1849	1849	832
498	20241210	104500	2218525614	1849	1849	1849	1845	2450
499	20241210	104400	2213997404	1849	1845	1850	1844	2113
500	20241210	104300	2210094303	1844	1845	1845	1844	267
501	20241210	104200	2209601754	1845	1850	1850	1845	1307
502	20241210	104100	2207188277	1850	1845	1850	1845	2625
503	20241210	104000	2202338691	1845	1849	1850	1845	8284
504	20241210	103900	2187042203	1849	1849	1851	1849	3420
505	20241210	103800	2180716164	1849	1850	1850	1847	2723
506	20241210	103700	2175682441	1846	1848	1850	1846	4813
507	20241210	103600	2166789938	1848	1853	1853	1848	2623
508	20241210	103500	2161940289	1853	1854	1854	1853	201
509	20241210	103400	2161567735	1855	1854	1855	1854	2124
510	20241210	103300	2157628985	1854	1851	1854	1851	1350
511	20241210	103200	2155127885	1855	1851	1855	1851	4645
512	20241210	103100	2146519074	1851	1851	1851	1849	5370
513	20241210	103000	2136582535	1851	1852	1855	1851	3623
514	20241210	102900	2129876082	1851	1853	1853	1851	2995
515	20241210	102800	2124329917	1852	1859	1859	1852	22420
516	20241210	102700	2082788881	1859	1859	1859	1854	1180
517	20241210	102600	2080596406	1859	1855	1860	1855	3879
518	20241210	102500	2073391596	1855	1857	1857	1851	5635
519	20241210	102400	2062944281	1857	1855	1859	1847	4439
520	20241210	102300	2054699298	1855	1848	1855	1846	24426
521	20241210	102200	2009500594	1848	1848	1848	1845	1791
522	20241210	102100	2006190832	1848	1848	1848	1844	3596
523	20241210	102000	1999555442	1849	1848	1849	1844	261
524	20241210	101900	1999073144	1848	1847	1848	1842	1982
525	20241210	101800	1995419931	1846	1843	1846	1843	492
526	20241210	101700	1994512679	1844	1845	1845	1844	1191
527	20241210	101600	1992315444	1845	1849	1849	1845	7145
528	20241210	101500	1979111292	1845	1845	1845	1845	10
529	20241210	101400	1979092842	1839	1844	1844	1837	1643
530	20241210	101300	1976069707	1844	1843	1845	1840	3450
531	20241210	101200	1969707498	1842	1837	1842	1835	5220
532	20241210	101100	1960108307	1837	1836	1840	1836	318
533	20241210	101000	1959524190	1836	1836	1838	1836	671
534	20241210	100900	1958291750	1836	1842	1842	1836	247
535	20241210	100800	1957837958	1842	1840	1842	1833	2119
536	20241210	100700	1953940640	1840	1833	1840	1831	16503
537	20241210	100600	1923620895	1832	1832	1835	1831	1674
538	20241210	100500	1920551752	1831	1831	1831	1831	102
539	20241210	100400	1920364990	1831	1837	1837	1831	5394
540	20241210	100300	1910475735	1837	1841	1841	1837	966
541	20241210	100200	1908698787	1839	1840	1841	1839	1765
542	20241210	100100	1905451887	1840	1845	1845	1840	1485
543	20241210	100000	1902715055	1843	1840	1851	1840	14768
544	20241210	095900	1875509270	1836	1840	1840	1834	5709
545	20241210	095800	1865022494	1842	1856	1858	1841	21686
546	20241210	095700	1824921105	1856	1842	1856	1842	14978
547	20241210	095600	1797262691	1842	1832	1842	1832	18510
548	20241210	095500	1763261385	1832	1830	1837	1830	4778
549	20241210	095400	1754500374	1826	1826	1830	1825	2325
550	20241210	095300	1750249711	1825	1840	1840	1821	14391
551	20241210	095200	1724001175	1840	1831	1840	1828	5481
552	20241210	095100	1713958786	1833	1840	1840	1833	4516
553	20241210	095000	1705667797	1840	1836	1841	1836	7611
554	20241210	094900	1691670165	1833	1827	1833	1827	6247
555	20241210	094800	1680234663	1826	1819	1832	1819	5925
556	20241210	094700	1669433241	1815	1823	1823	1815	12287
557	20241210	094600	1647084959	1824	1830	1832	1824	14619
558	20241210	094500	1620362169	1833	1843	1844	1830	17727
559	20241210	094400	1587827214	1844	1848	1850	1843	22539
560	20241210	094300	1546212169	1850	1850	1858	1848	16264
561	20241210	094200	1516130989	1859	1855	1860	1848	46609
562	20241210	094100	1429735825	1855	1855	1865	1849	77088
563	20241210	094000	1286653551	1856	1836	1869	1833	126538
564	20241210	093900	1052370886	1837	1777	1840	1768	98517
565	20241210	093800	873447428	1778	1770	1780	1769	10301
566	20241210	093700	855199901	1770	1773	1784	1766	5008
567	20241210	093600	846317080	1761	1758	1772	1758	14411
568	20241210	093500	820925283	1755	1744	1755	1735	13846
569	20241210	093400	796798307	1733	1748	1753	1725	33569
570	20241210	093300	738617645	1745	1749	1749	1745	6770
571	20241210	093200	726782962	1748	1749	1749	1748	3421
572	20241210	093100	720802512	1755	1756	1756	1753	205
573	20241210	093000	720442789	1757	1748	1757	1746	3481
574	20241210	092900	714341525	1748	1744	1748	1740	5030
575	20241210	092800	705576133	1744	1753	1753	1741	6705
576	20241210	092700	693871069	1753	1762	1762	1752	7930
577	20241210	092600	679934839	1764	1766	1766	1763	9201
578	20241210	092500	663698312	1765	1764	1766	1764	2214
579	20241210	092400	659791593	1764	1788	1790	1764	19468
580	20241210	092300	625238919	1780	1791	1791	1779	6704
581	20241210	092200	613257281	1789	1788	1791	1788	2922
582	20241210	092100	608030238	1788	1797	1798	1786	11845
583	20241210	092000	586823742	1794	1771	1794	1764	14977
584	20241210	091900	560225623	1771	1765	1772	1765	3534
585	20241210	091800	553988035	1765	1770	1770	1764	1813
586	20241210	091700	550788255	1772	1781	1781	1772	2907
587	20241210	091600	545627879	1787	1780	1787	1780	3902
588	20241210	091500	538677635	1773	1770	1774	1761	1784
589	20241210	091400	535520361	1772	1804	1805	1772	19011
590	20241210	091300	501495929	1804	1780	1805	1780	24317
591	20241210	091200	457985238	1781	1733	1781	1733	16292
592	20241210	091100	429359925	1727	1726	1742	1726	19438
593	20241210	091000	395703976	1726	1721	1733	1717	15857
594	20241210	090900	368337916	1723	1721	1726	1715	8690
595	20241210	090800	353369012	1726	1715	1726	1711	31372
596	20241210	090700	299566898	1715	1726	1734	1710	21520
597	20241210	090600	262622512	1726	1744	1756	1726	43729
598	20241210	090500	186546983	1744	1745	1747	1743	2723
599	20241210	090400	181792671	1747	1741	1768	1741	12838
600	20241210	090300	159246155	1741	1756	1763	1737	10684
601	20241210	090200	140563038	1749	1758	1758	1737	21728
602	20241210	090100	102641296	1762	1728	1762	1726	23112
603	20241210	090000	62332040	1723	1791	1791	1720	27809