KissMeData/066790/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	194600	9560432199	1909	1909	1909	1909	40330
3	20241216	194500	9560432199	1909	1909	1909	1909	0
4	20241216	194400	9560432199	1909	1909	1909	1909	0
5	20241216	194300	9560432199	1909	1909	1909	1909	0
6	20241216	194200	9560432199	1909	1909	1909	1909	0
7	20241216	194100	9560432199	1909	1909	1909	1909	0
8	20241216	194000	9560432199	1909	1909	1909	1909	0
9	20241216	193900	9560432199	1909	1909	1909	1909	0
10	20241216	193800	9560432199	1909	1909	1909	1909	0
11	20241216	193700	9560432199	1909	1909	1909	1909	0
12	20241216	193600	9560432199	1909	1909	1909	1909	0
13	20241216	193500	9560432199	1909	1909	1909	1909	0
14	20241216	193400	9560432199	1909	1909	1909	1909	0
15	20241216	193300	9560432199	1909	1909	1909	1909	0
16	20241216	193200	9560432199	1909	1909	1909	1909	0
17	20241216	193100	9560432199	1909	1909	1909	1909	0
18	20241216	193000	9560432199	1909	1909	1909	1909	0
19	20241216	192900	9560432199	1909	1909	1909	1909	0
20	20241216	192800	9560432199	1909	1909	1909	1909	0
21	20241216	192700	9560432199	1909	1909	1909	1909	0
22	20241216	192600	9560432199	1909	1909	1909	1909	0
23	20241216	192500	9560432199	1909	1909	1909	1909	0
24	20241216	192400	9560432199	1909	1909	1909	1909	0
25	20241216	192300	9560432199	1909	1909	1909	1909	0
26	20241216	192200	9560432199	1909	1909	1909	1909	0
27	20241216	192100	9560432199	1909	1909	1909	1909	0
28	20241216	192000	9560432199	1909	1909	1909	1909	0
29	20241216	191900	9560432199	1909	1909	1909	1909	0
30	20241216	191800	9560432199	1909	1909	1909	1909	0
31	20241216	191700	9560432199	1909	1909	1909	1909	0
32	20241216	191600	9560432199	1909	1909	1909	1909	40330
33	20241216	191500	9560432199	1909	1909	1909	1909	0
34	20241216	191400	9560432199	1909	1909	1909	1909	0
35	20241216	191300	9560432199	1909	1909	1909	1909	0
36	20241216	191200	9560432199	1909	1909	1909	1909	0
37	20241216	191100	9560432199	1909	1909	1909	1909	0
38	20241216	191000	9560432199	1909	1909	1909	1909	0
39	20241216	190900	9560432199	1909	1909	1909	1909	0
40	20241216	190800	9560432199	1909	1909	1909	1909	0
41	20241216	190700	9560432199	1909	1909	1909	1909	0
42	20241216	190600	9560432199	1909	1909	1909	1909	0
43	20241216	190500	9560432199	1909	1909	1909	1909	0
44	20241216	190400	9560432199	1909	1909	1909	1909	0
45	20241216	190300	9560432199	1909	1909	1909	1909	0
46	20241216	190200	9560432199	1909	1909	1909	1909	0
47	20241216	190100	9560432199	1909	1909	1909	1909	0
48	20241216	190000	9560432199	1909	1909	1909	1909	0
49	20241216	185900	9560432199	1909	1909	1909	1909	0
50	20241216	185800	9560432199	1909	1909	1909	1909	0
51	20241216	185700	9560432199	1909	1909	1909	1909	0
52	20241216	185600	9560432199	1909	1909	1909	1909	0
53	20241216	185500	9560432199	1909	1909	1909	1909	0
54	20241216	185400	9560432199	1909	1909	1909	1909	0
55	20241216	185300	9560432199	1909	1909	1909	1909	0
56	20241216	185200	9560432199	1909	1909	1909	1909	0
57	20241216	185100	9560432199	1909	1909	1909	1909	0
58	20241216	185000	9560432199	1909	1909	1909	1909	0
59	20241216	184900	9560432199	1909	1909	1909	1909	0
60	20241216	184800	9560432199	1909	1909	1909	1909	0
61	20241216	184700	9560432199	1909	1909	1909	1909	0
62	20241216	184600	9560432199	1909	1909	1909	1909	40330
63	20241216	184500	9560432199	1909	1909	1909	1909	0
64	20241216	184400	9560432199	1909	1909	1909	1909	0
65	20241216	184300	9560432199	1909	1909	1909	1909	0
66	20241216	184200	9560432199	1909	1909	1909	1909	0
67	20241216	184100	9560432199	1909	1909	1909	1909	0
68	20241216	184000	9560432199	1909	1909	1909	1909	0
69	20241216	183900	9560432199	1909	1909	1909	1909	0
70	20241216	183800	9560432199	1909	1909	1909	1909	0
71	20241216	183700	9560432199	1909	1909	1909	1909	0
72	20241216	183600	9560432199	1909	1909	1909	1909	0
73	20241216	183500	9560432199	1909	1909	1909	1909	0
74	20241216	183400	9560432199	1909	1909	1909	1909	0
75	20241216	183300	9560432199	1909	1909	1909	1909	0
76	20241216	183200	9560432199	1909	1909	1909	1909	0
77	20241216	183100	9560432199	1909	1909	1909	1909	0
78	20241216	183000	9560432199	1909	1909	1909	1909	0
79	20241216	182900	9560432199	1909	1909	1909	1909	0
80	20241216	182800	9560432199	1909	1909	1909	1909	0
81	20241216	182700	9560432199	1909	1909	1909	1909	0
82	20241216	182600	9560432199	1909	1909	1909	1909	0
83	20241216	182500	9560432199	1909	1909	1909	1909	0
84	20241216	182400	9560432199	1909	1909	1909	1909	0
85	20241216	182300	9560432199	1909	1909	1909	1909	0
86	20241216	182200	9560432199	1909	1909	1909	1909	0
87	20241216	182100	9560432199	1909	1909	1909	1909	0
88	20241216	182000	9560432199	1909	1909	1909	1909	0
89	20241216	181900	9560432199	1909	1909	1909	1909	0
90	20241216	181800	9560432199	1909	1909	1909	1909	0
91	20241216	181700	9560432199	1909	1909	1909	1909	0
92	20241216	181600	9560432199	1909	1909	1909	1909	40330
93	20241216	181500	9560432199	1909	1909	1909	1909	0
94	20241216	181400	9560432199	1909	1909	1909	1909	0
95	20241216	181300	9560432199	1909	1909	1909	1909	0
96	20241216	181200	9560432199	1909	1909	1909	1909	0
97	20241216	181100	9560432199	1909	1909	1909	1909	0
98	20241216	181000	9560432199	1909	1909	1909	1909	0
99	20241216	180900	9560432199	1909	1909	1909	1909	0
100	20241216	180800	9560432199	1909	1909	1909	1909	0
101	20241216	180700	9560432199	1909	1909	1909	1909	0
102	20241216	180600	9560432199	1909	1909	1909	1909	0
103	20241216	180500	9560432199	1909	1909	1909	1909	0
104	20241216	180400	9560432199	1909	1909	1909	1909	0
105	20241216	180300	9560432199	1909	1909	1909	1909	0
106	20241216	180200	9560432199	1909	1909	1909	1909	0
107	20241216	180100	9560432199	1909	1909	1909	1909	0
108	20241216	180000	9560432199	1909	1909	1909	1909	0
109	20241216	175900	9560432199	1909	1909	1909	1909	0
110	20241216	175800	9560432199	1909	1909	1909	1909	0
111	20241216	175700	9560432199	1909	1909	1909	1909	0
112	20241216	175600	9560432199	1909	1909	1909	1909	0
113	20241216	175500	9560432199	1909	1909	1909	1909	0
114	20241216	175400	9560432199	1909	1909	1909	1909	0
115	20241216	175300	9560432199	1909	1909	1909	1909	0
116	20241216	175200	9560432199	1909	1909	1909	1909	0
117	20241216	175100	9560432199	1909	1909	1909	1909	0
118	20241216	175000	9560432199	1909	1909	1909	1909	0
119	20241216	174900	9560432199	1909	1909	1909	1909	0
120	20241216	174800	9560432199	1909	1909	1909	1909	0
121	20241216	174700	9560432199	1909	1909	1909	1909	0
122	20241216	174600	9560432199	1909	1909	1909	1909	40330
123	20241216	174500	9560432199	1909	1909	1909	1909	0
124	20241216	174400	9560432199	1909	1909	1909	1909	0
125	20241216	174300	9560432199	1909	1909	1909	1909	0
126	20241216	174200	9560432199	1909	1909	1909	1909	0
127	20241216	174100	9560432199	1909	1909	1909	1909	0
128	20241216	174000	9560432199	1909	1909	1909	1909	0
129	20241216	173900	9560432199	1909	1909	1909	1909	0
130	20241216	173800	9560432199	1909	1909	1909	1909	0
131	20241216	173700	9560432199	1909	1909	1909	1909	0
132	20241216	173600	9560432199	1909	1909	1909	1909	0
133	20241216	173500	9560432199	1909	1909	1909	1909	0
134	20241216	173400	9560432199	1909	1909	1909	1909	0
135	20241216	173300	9560432199	1909	1909	1909	1909	0
136	20241216	173200	9560432199	1909	1909	1909	1909	0
137	20241216	173100	9560432199	1909	1909	1909	1909	0
138	20241216	173000	9560432199	1909	1909	1909	1909	0
139	20241216	172900	9560432199	1909	1909	1909	1909	0
140	20241216	172800	9560432199	1909	1909	1909	1909	0
141	20241216	172700	9560432199	1909	1909	1909	1909	0
142	20241216	172600	9560432199	1909	1909	1909	1909	0
143	20241216	172500	9560432199	1909	1909	1909	1909	0
144	20241216	172400	9560432199	1909	1909	1909	1909	0
145	20241216	172300	9560432199	1909	1909	1909	1909	0
146	20241216	172200	9560432199	1909	1909	1909	1909	0
147	20241216	172100	9560432199	1909	1909	1909	1909	0
148	20241216	172000	9560432199	1909	1909	1909	1909	0
149	20241216	171900	9560432199	1909	1909	1909	1909	0
150	20241216	171800	9560432199	1909	1909	1909	1909	0
151	20241216	171700	9560432199	1909	1909	1909	1909	0
152	20241216	171600	9560432199	1909	1909	1909	1909	40330
153	20241216	171500	9560432199	1909	1909	1909	1909	0
154	20241216	171400	9560432199	1909	1909	1909	1909	0
155	20241216	171300	9560432199	1909	1909	1909	1909	0
156	20241216	171200	9560432199	1909	1909	1909	1909	0
157	20241216	171100	9560432199	1909	1909	1909	1909	0
158	20241216	171000	9560432199	1909	1909	1909	1909	0
159	20241216	170900	9560432199	1909	1909	1909	1909	0
160	20241216	170800	9560432199	1909	1909	1909	1909	0
161	20241216	170700	9560432199	1909	1909	1909	1909	0
162	20241216	170600	9560432199	1909	1909	1909	1909	0
163	20241216	170500	9560432199	1909	1909	1909	1909	0
164	20241216	170400	9560432199	1909	1909	1909	1909	0
165	20241216	170300	9560432199	1909	1909	1909	1909	0
166	20241216	170200	9560432199	1909	1909	1909	1909	0
167	20241216	170100	9560432199	1909	1909	1909	1909	0
168	20241216	170000	9560432199	1909	1909	1909	1909	0
169	20241216	165900	9560432199	1909	1909	1909	1909	0
170	20241216	165800	9560432199	1909	1909	1909	1909	0
171	20241216	165700	9560432199	1909	1909	1909	1909	0
172	20241216	165600	9560432199	1909	1909	1909	1909	0
173	20241216	165500	9560432199	1909	1909	1909	1909	0
174	20241216	165400	9560432199	1909	1909	1909	1909	0
175	20241216	165300	9560432199	1909	1909	1909	1909	0
176	20241216	165200	9560432199	1909	1909	1909	1909	0
177	20241216	165100	9560432199	1909	1909	1909	1909	0
178	20241216	165000	9560432199	1909	1909	1909	1909	0
179	20241216	164900	9560432199	1909	1909	1909	1909	0
180	20241216	164800	9560432199	1909	1909	1909	1909	0
181	20241216	164700	9560432199	1909	1909	1909	1909	0
182	20241216	164600	9560432199	1909	1909	1909	1909	40330
183	20241216	164500	9560432199	1909	1909	1909	1909	0
184	20241216	164400	9560432199	1909	1909	1909	1909	0
185	20241216	164300	9560432199	1909	1909	1909	1909	0
186	20241216	164200	9560432199	1909	1909	1909	1909	0
187	20241216	164100	9560432199	1909	1909	1909	1909	0
188	20241216	164000	9560432199	1909	1909	1909	1909	0
189	20241216	163900	9560432199	1909	1909	1909	1909	0
190	20241216	163800	9560432199	1909	1909	1909	1909	0
191	20241216	163700	9560432199	1909	1909	1909	1909	0
192	20241216	163600	9560432199	1909	1909	1909	1909	0
193	20241216	163500	9560432199	1909	1909	1909	1909	0
194	20241216	163400	9560432199	1909	1909	1909	1909	0
195	20241216	163300	9560432199	1909	1909	1909	1909	0
196	20241216	163200	9560432199	1909	1909	1909	1909	0
197	20241216	163100	9560432199	1909	1909	1909	1909	0
198	20241216	163000	9560432199	1909	1909	1909	1909	0
199	20241216	162900	9560432199	1909	1909	1909	1909	0
200	20241216	162800	9560432199	1909	1909	1909	1909	0
201	20241216	162700	9560432199	1909	1909	1909	1909	0
202	20241216	162600	9560432199	1909	1909	1909	1909	0
203	20241216	162500	9560432199	1909	1909	1909	1909	0
204	20241216	162400	9560432199	1909	1909	1909	1909	0
205	20241216	162300	9560432199	1909	1909	1909	1909	0
206	20241216	162200	9560432199	1909	1909	1909	1909	0
207	20241216	162100	9560432199	1909	1909	1909	1909	0
208	20241216	162000	9560432199	1909	1909	1909	1909	0
209	20241216	161900	9560432199	1909	1909	1909	1909	0
210	20241216	161800	9560432199	1909	1909	1909	1909	0
211	20241216	161700	9560432199	1909	1909	1909	1909	0
212	20241216	161600	9560432199	1909	1909	1909	1909	40330
213	20241216	161500	9560432199	1909	1909	1909	1909	0
214	20241216	161400	9560432199	1909	1909	1909	1909	0
215	20241216	161300	9560432199	1909	1909	1909	1909	0
216	20241216	161200	9560432199	1909	1909	1909	1909	0
217	20241216	161100	9560432199	1909	1909	1909	1909	0
218	20241216	161000	9560432199	1909	1909	1909	1909	0
219	20241216	160900	9560432199	1909	1909	1909	1909	0
220	20241216	160800	9560432199	1909	1909	1909	1909	0
221	20241216	160700	9560432199	1909	1909	1909	1909	0
222	20241216	160600	9560432199	1909	1909	1909	1909	0
223	20241216	160500	9560432199	1909	1909	1909	1909	0
224	20241216	160400	9560432199	1909	1909	1909	1909	0
225	20241216	160300	9560432199	1909	1909	1909	1909	0
226	20241216	160200	9560432199	1909	1909	1909	1909	0
227	20241216	160100	9560432199	1909	1909	1909	1909	0
228	20241216	160000	9560432199	1909	1909	1909	1909	0
229	20241216	155900	9560432199	1909	1909	1909	1909	0
230	20241216	155800	9560432199	1909	1909	1909	1909	0
231	20241216	155700	9560432199	1909	1909	1909	1909	0
232	20241216	155600	9560432199	1909	1909	1909	1909	0
233	20241216	155500	9560432199	1909	1909	1909	1909	0
234	20241216	155400	9560432199	1909	1909	1909	1909	0
235	20241216	155300	9560432199	1909	1909	1909	1909	0
236	20241216	155200	9560432199	1909	1909	1909	1909	0
237	20241216	155100	9560432199	1909	1909	1909	1909	0
238	20241216	155000	9560432199	1909	1909	1909	1909	0
239	20241216	154900	9560432199	1909	1909	1909	1909	0
240	20241216	154800	9560432199	1909	1909	1909	1909	0
241	20241216	154700	9560432199	1909	1909	1909	1909	0
242	20241216	154600	9560432199	1909	1909	1909	1909	40330
243	20241216	154500	9560432199	1909	1909	1909	1909	0
244	20241216	154400	9560432199	1909	1909	1909	1909	0
245	20241216	154300	9560432199	1909	1909	1909	1909	0
246	20241216	154200	9560432199	1909	1909	1909	1909	0
247	20241216	154100	9560432199	1909	1909	1909	1909	0
248	20241216	154000	9560432199	1909	1909	1909	1909	0
249	20241216	153900	9560432199	1909	1909	1909	1909	0
250	20241216	153800	9560432199	1909	1909	1909	1909	0
251	20241216	153700	9560432199	1909	1909	1909	1909	0
252	20241216	153600	9560432199	1909	1909	1909	1909	0
253	20241216	153500	9560432199	1909	1909	1909	1909	0
254	20241216	153400	9560432199	1909	1909	1909	1909	0
255	20241216	153300	9560432199	1909	1909	1909	1909	0
256	20241216	153200	9560432199	1909	1909	1909	1909	0
257	20241216	153100	9560432199	1909	1909	1909	1909	0
258	20241216	153000	9560432199	1909	1909	1909	1909	40330
259	20241216	152900	9483442229	1908	1908	1908	1908	0
260	20241216	152800	9483442229	1908	1908	1908	1908	0
261	20241216	152700	9483442229	1908	1908	1908	1908	0
262	20241216	152600	9483442229	1908	1908	1908	1908	0
263	20241216	152500	9483442229	1908	1908	1908	1908	0
264	20241216	152400	9483442229	1908	1908	1908	1908	0
265	20241216	152300	9483442229	1908	1908	1908	1908	0
266	20241216	152200	9483442229	1908	1908	1908	1908	0
267	20241216	152100	9483442229	1908	1908	1908	1908	0
268	20241216	152000	9483442229	1908	1908	1908	1908	0
269	20241216	151900	9483442229	1908	1900	1909	1900	21634
270	20241216	151800	9442207555	1900	1896	1901	1891	14305
271	20241216	151700	9415069082	1896	1898	1899	1891	20139
272	20241216	151600	9376854712	1898	1901	1901	1898	5769
273	20241216	151500	9365895494	1901	1904	1904	1901	18048
274	20241216	151400	9331565483	1905	1902	1905	1902	9475
275	20241216	151300	9313536306	1902	1902	1902	1902	3820
276	20241216	151200	9306270666	1902	1905	1905	1902	6835
277	20241216	151100	9293261666	1905	1907	1907	1905	10261
278	20241216	151000	9273708797	1907	1909	1909	1907	11633
279	20241216	150900	9251509232	1908	1903	1908	1902	17907
280	20241216	150800	9217407488	1903	1895	1905	1895	12710
281	20241216	150700	9193220368	1894	1883	1894	1883	8211
282	20241216	150600	9177704811	1889	1887	1889	1881	2190
283	20241216	150500	9173577730	1887	1881	1889	1880	6002
284	20241216	150400	9162282347	1880	1897	1897	1880	22110
285	20241216	150300	9120561076	1898	1899	1900	1897	6228
286	20241216	150200	9108742747	1898	1900	1900	1898	1767
287	20241216	150100	9105388055	1900	1905	1909	1900	12283
288	20241216	150000	9081974130	1906	1892	1909	1891	10185
289	20241216	145900	9062584712	1903	1889	1904	1888	12026
290	20241216	145800	9039756652	1889	1898	1898	1889	9988
291	20241216	145700	9020869229	1898	1897	1898	1897	3031
292	20241216	145600	9015119237	1898	1898	1898	1896	6854
293	20241216	145500	9002114949	1898	1891	1898	1889	13355
294	20241216	145400	8976833094	1891	1886	1891	1886	3889
295	20241216	145300	8969484048	1888	1891	1892	1886	13802
296	20241216	145200	8943409388	1890	1901	1901	1890	10965
297	20241216	145100	8922650052	1901	1904	1904	1894	25795
298	20241216	145000	8873647408	1902	1903	1904	1901	6778
299	20241216	144900	8860755302	1902	1901	1902	1901	7574
300	20241216	144800	8846350867	1903	1902	1904	1901	6047
301	20241216	144700	8834849537	1902	1902	1905	1902	509
302	20241216	144600	8833881084	1901	1901	1903	1901	4088
303	20241216	144500	8826106327	1905	1901	1905	1900	4307
304	20241216	144400	8817919398	1900	1905	1908	1899	5798
305	20241216	144300	8806906321	1909	1898	1909	1897	9219
306	20241216	144200	8789385370	1897	1903	1903	1897	8137
307	20241216	144100	8773918256	1902	1909	1909	1902	10606
308	20241216	144000	8753706134	1909	1911	1916	1909	8892
309	20241216	143900	8736709207	1912	1912	1915	1911	8273
310	20241216	143800	8720891239	1911	1917	1920	1911	10363
311	20241216	143700	8701039118	1913	1917	1920	1913	40402
312	20241216	143600	8623584368	1916	1909	1917	1908	26613
313	20241216	143500	8572667565	1909	1901	1910	1901	32790
314	20241216	143400	8510224074	1900	1898	1900	1896	22153
315	20241216	143300	8468159646	1894	1898	1898	1894	12345
316	20241216	143200	8444748346	1898	1899	1899	1898	2619
317	20241216	143100	8439775974	1900	1902	1902	1900	2860
318	20241216	143000	8434341154	1900	1902	1902	1900	5600
319	20241216	142900	8423695550	1901	1901	1902	1901	5222
320	20241216	142800	8413766867	1902	1901	1903	1901	2319
321	20241216	142700	8409357549	1901	1900	1901	1900	2537
322	20241216	142600	8404535761	1901	1896	1901	1895	6976
323	20241216	142500	8391301117	1893	1895	1896	1893	1687
324	20241216	142400	8388106630	1894	1896	1896	1894	2424
325	20241216	142300	8383513065	1899	1895	1899	1895	1209
326	20241216	142200	8381222004	1895	1902	1902	1895	5159
327	20241216	142100	8371424625	1902	1902	1902	1895	4179
328	20241216	142000	8363483512	1900	1894	1902	1894	1075
329	20241216	141900	8361445141	1894	1894	1894	1893	9717
330	20241216	141800	8343043591	1894	1894	1894	1893	770
331	20241216	141700	8341585391	1895	1896	1896	1894	1499
332	20241216	141600	8338743891	1896	1896	1897	1892	8954
333	20241216	141500	8321775965	1896	1898	1898	1895	7810
334	20241216	141400	8306970448	1898	1906	1906	1897	6170
335	20241216	141300	8295252159	1900	1904	1908	1900	5228
336	20241216	141200	8285302374	1904	1897	1904	1896	1562
337	20241216	141100	8282339642	1897	1897	1897	1895	4815
338	20241216	141000	8273208989	1897	1900	1900	1897	7056
339	20241216	140900	8259812371	1900	1914	1914	1900	8885
340	20241216	140800	8242906088	1914	1912	1914	1910	26593
341	20241216	140700	8192083044	1913	1914	1914	1913	3604
342	20241216	140600	8185185749	1914	1915	1916	1912	26354
343	20241216	140500	8134723655	1916	1920	1920	1916	6728
344	20241216	140400	8121818269	1919	1915	1920	1915	36515
345	20241216	140300	8051751226	1915	1910	1915	1910	28232
346	20241216	140200	7997760162	1911	1911	1911	1909	5575
347	20241216	140100	7987112305	1912	1902	1913	1902	17139
348	20241216	140000	7954383780	1901	1905	1905	1901	4237
349	20241216	135900	7946328536	1901	1902	1902	1901	2164
350	20241216	135800	7942214764	1901	1900	1907	1900	3171
351	20241216	135700	7936188747	1900	1904	1907	1900	2914
352	20241216	135600	7930639932	1907	1903	1907	1903	718
353	20241216	135500	7929273374	1902	1899	1902	1899	771
354	20241216	135400	7927808681	1899	1898	1899	1895	2922
355	20241216	135300	7922263045	1896	1900	1900	1896	3757
356	20241216	135200	7915130297	1900	1905	1905	1900	8830
357	20241216	135100	7898339093	1905	1906	1909	1905	3804
358	20241216	135000	7891089607	1909	1910	1910	1906	4424
359	20241216	134900	7882646618	1910	1913	1913	1906	3091
360	20241216	134800	7876740583	1913	1907	1913	1904	13033
361	20241216	134700	7851862724	1907	1909	1910	1905	12603
362	20241216	134600	7827833344	1910	1913	1914	1905	7228
363	20241216	134500	7814023841	1914	1904	1914	1903	30763
364	20241216	134400	7755205312	1908	1908	1909	1907	3466
365	20241216	134300	7748590669	1908	1898	1908	1898	13379
366	20241216	134200	7723143407	1898	1896	1898	1896	8318
367	20241216	134100	7707361178	1896	1896	1898	1890	3345
368	20241216	134000	7701031594	1898	1897	1898	1896	4177
369	20241216	133900	7693108896	1897	1897	1897	1890	1024
370	20241216	133800	7691173361	1897	1889	1898	1889	45
371	20241216	133700	7691088026	1889	1897	1897	1889	3507
372	20241216	133600	7684451014	1897	1890	1897	1889	1850
373	20241216	133500	7680942342	1890	1900	1900	1890	6827
374	20241216	133400	7667998871	1899	1902	1902	1899	4098
375	20241216	133300	7660215422	1902	1901	1902	1901	3026
376	20241216	133200	7654462196	1900	1901	1904	1900	3427
377	20241216	133100	7647943281	1901	1899	1901	1899	9967
378	20241216	133000	7629011098	1898	1899	1899	1897	3819
379	20241216	132900	7621760622	1899	1894	1899	1894	4816
380	20241216	132800	7612626029	1894	1892	1894	1892	3638
381	20241216	132700	7605739787	1893	1891	1894	1890	6738
382	20241216	132600	7592988228	1891	1895	1895	1891	3984
383	20241216	132500	7585442950	1895	1891	1897	1891	1785
384	20241216	132400	7582062121	1891	1889	1891	1889	7063
385	20241216	132300	7568719009	1887	1886	1887	1885	7258
386	20241216	132200	7555033016	1886	1888	1888	1883	5381
387	20241216	132100	7544884112	1888	1889	1889	1888	4049
388	20241216	132000	7537239599	1888	1886	1889	1886	8093
389	20241216	131900	7521961865	1886	1884	1887	1883	7244
390	20241216	131800	7508308693	1883	1881	1883	1880	6911
391	20241216	131700	7495309486	1881	1883	1883	1880	2214
392	20241216	131600	7491145579	1884	1880	1884	1879	4216
393	20241216	131500	7483218861	1882	1879	1882	1879	9002
394	20241216	131400	7466280271	1880	1880	1882	1879	2911
395	20241216	131300	7460807850	1880	1881	1881	1880	9878
396	20241216	131200	7442235522	1881	1884	1884	1881	11847
397	20241216	131100	7419931858	1885	1887	1887	1884	8749
398	20241216	131000	7403445042	1887	1887	1887	1884	6010
399	20241216	130900	7392113285	1888	1886	1888	1886	9915
400	20241216	130800	7373408402	1886	1889	1889	1886	5492
401	20241216	130700	7363046344	1889	1886	1889	1886	3838
402	20241216	130600	7355806823	1886	1883	1887	1881	9306
403	20241216	130500	7338289158	1883	1883	1883	1882	4118
404	20241216	130400	7330538147	1882	1882	1888	1881	14095
405	20241216	130300	7304011157	1881	1896	1896	1880	18417
406	20241216	130200	7269205984	1896	1899	1900	1896	5107
407	20241216	130100	7259505738	1900	1900	1900	1895	10548
408	20241216	130000	7239479102	1900	1904	1913	1899	28471
409	20241216	125900	7185328022	1907	1908	1915	1903	9176
410	20241216	125800	7167836180	1908	1918	1918	1906	564
411	20241216	125700	7166760133	1905	1920	1920	1904	7254
412	20241216	125600	7152904050	1916	1920	1921	1916	8990
413	20241216	125500	7135654920	1920	1919	1921	1919	10372
414	20241216	125400	7115738958	1919	1921	1921	1910	18524
415	20241216	125300	7080261313	1921	1921	1921	1917	15630
416	20241216	125200	7050245937	1920	1923	1923	1917	7928
417	20241216	125100	7035025140	1923	1916	1924	1916	19727
418	20241216	125000	6997121775	1916	1911	1920	1910	5466
419	20241216	124900	6986657898	1910	1911	1918	1903	36800
420	20241216	124800	6916340552	1911	1913	1913	1910	8448
421	20241216	124700	6900195338	1914	1914	1917	1910	20364
422	20241216	124600	6861235682	1914	1914	1918	1908	4561
423	20241216	124500	6852520981	1914	1921	1921	1914	10604
424	20241216	124400	6832196748	1921	1920	1922	1918	5089
425	20241216	124300	6822425784	1920	1919	1921	1919	12092
426	20241216	124200	6799215464	1919	1920	1920	1915	18665
427	20241216	124100	6763428435	1920	1913	1924	1912	36890
428	20241216	124000	6692718394	1914	1914	1915	1913	15791
429	20241216	123900	6662501389	1915	1910	1917	1910	30869
430	20241216	123800	6603393483	1908	1906	1912	1906	19698
431	20241216	123700	6565835471	1906	1902	1907	1902	8847
432	20241216	123600	6549000561	1900	1902	1905	1899	15827
433	20241216	123500	6518892523	1902	1900	1903	1900	3677
434	20241216	123400	6511900800	1903	1913	1913	1899	31947
435	20241216	123300	6451121314	1911	1915	1915	1908	13681
436	20241216	123200	6424968944	1910	1901	1917	1901	15537
437	20241216	123100	6395256784	1901	1899	1904	1899	19393
438	20241216	123000	6358407531	1900	1898	1900	1897	4658
439	20241216	122900	6349564176	1898	1881	1900	1881	14133
440	20241216	122800	6322767810	1882	1882	1882	1881	363
441	20241216	122700	6322084916	1881	1882	1882	1880	3140
442	20241216	122600	6316178081	1881	1887	1887	1881	1675
443	20241216	122500	6313026743	1881	1888	1890	1881	8469
444	20241216	122400	6297072036	1888	1891	1892	1885	2456
445	20241216	122300	6292438337	1887	1883	1890	1883	16879
446	20241216	122200	6260639143	1883	1884	1884	1880	2933
447	20241216	122100	6255123569	1884	1879	1884	1878	6984
448	20241216	122000	6241985702	1880	1879	1880	1878	2526
449	20241216	121900	6237239980	1878	1879	1879	1877	447
450	20241216	121800	6236400488	1879	1879	1879	1877	1239
451	20241216	121700	6234074030	1879	1876	1879	1876	1560
452	20241216	121600	6231143883	1875	1875	1875	1874	6899
453	20241216	121500	6218213612	1874	1875	1875	1874	10002
454	20241216	121400	6199463917	1877	1878	1878	1875	10654
455	20241216	121300	6179478731	1878	1879	1879	1876	3916
456	20241216	121200	6172122786	1879	1876	1879	1876	2267
457	20241216	121100	6167867798	1876	1878	1878	1876	3317
458	20241216	121000	6161641629	1878	1876	1879	1876	1726
459	20241216	120900	6158401058	1876	1877	1877	1876	6631
460	20241216	120800	6145960759	1877	1878	1880	1876	3120
461	20241216	120700	6140104178	1880	1879	1880	1877	15399
462	20241216	120600	6111181521	1879	1880	1880	1877	4290
463	20241216	120500	6103120970	1880	1877	1881	1877	1871
464	20241216	120400	6099605298	1877	1877	1881	1877	4356
465	20241216	120300	6091429039	1877	1879	1879	1877	1756
466	20241216	120200	6088130293	1879	1880	1880	1878	12860
467	20241216	120100	6063965154	1880	1882	1882	1880	1136
468	20241216	120000	6061829458	1880	1878	1882	1878	3977
469	20241216	115900	6054356546	1878	1885	1885	1878	17918
470	20241216	115800	6020658660	1885	1884	1885	1883	7349
471	20241216	115700	6006815212	1884	1889	1889	1884	11753
472	20241216	115600	5984658354	1888	1894	1894	1888	1353
473	20241216	115500	5982103003	1889	1892	1895	1889	5330
474	20241216	115400	5972024506	1892	1892	1898	1890	4043
475	20241216	115300	5964367581	1892	1897	1898	1892	1808
476	20241216	115200	5960937654	1897	1889	1897	1889	3865
477	20241216	115100	5953614055	1889	1885	1889	1885	1919
478	20241216	115000	5949994784	1887	1884	1887	1884	9815
479	20241216	114900	5931495858	1884	1891	1891	1884	33819
480	20241216	114800	5867680379	1891	1895	1895	1891	2093
481	20241216	114700	5863720619	1895	1902	1902	1893	11682
482	20241216	114600	5841544834	1902	1902	1903	1901	888
483	20241216	114500	5839855787	1903	1905	1905	1903	8728
484	20241216	114400	5823234355	1905	1898	1905	1898	1749
485	20241216	114300	5819908206	1897	1893	1897	1893	1298
486	20241216	114200	5817449010	1893	1892	1893	1890	14337
487	20241216	114100	5790336232	1892	1893	1895	1890	17537
488	20241216	114000	5757167386	1894	1900	1900	1894	11501
489	20241216	113900	5735345315	1901	1903	1903	1900	18479
490	20241216	113800	5700204867	1903	1907	1907	1903	6691
491	20241216	113700	5687461497	1907	1908	1910	1905	9483
492	20241216	113600	5669391724	1908	1910	1910	1900	17628
493	20241216	113500	5635801946	1910	1921	1923	1909	34175
494	20241216	113400	5570294421	1923	1929	1929	1920	11510
495	20241216	113300	5548168364	1929	1933	1933	1924	14059
496	20241216	113200	5521019892	1933	1922	1933	1920	46510
497	20241216	113100	5431254219	1922	1928	1928	1919	13133
498	20241216	113000	5406016005	1929	1927	1931	1925	45578
499	20241216	112900	5318067274	1927	1919	1930	1919	28129
500	20241216	112800	5263909073	1920	1922	1924	1920	23306
501	20241216	112700	5219130429	1925	1934	1934	1921	46292
502	20241216	112600	5129984735	1931	1919	1937	1916	112069
503	20241216	112500	4914099228	1919	1903	1919	1903	56134
504	20241216	112400	4806918819	1903	1898	1903	1895	7999
505	20241216	112300	4791732439	1898	1897	1898	1891	11956
506	20241216	112200	4769106036	1896	1900	1900	1895	5812
507	20241216	112100	4758079363	1900	1895	1900	1895	1005
508	20241216	112000	4756174279	1895	1896	1900	1895	9460
509	20241216	111900	4738226813	1895	1898	1900	1895	26798
510	20241216	111800	4687392410	1898	1897	1898	1896	13077
511	20241216	111700	4662580842	1898	1900	1901	1896	16670
512	20241216	111600	4630938415	1900	1894	1901	1894	12259
513	20241216	111500	4607647141	1902	1886	1903	1884	37360
514	20241216	111400	4536819475	1886	1884	1888	1884	3021
515	20241216	111300	4531126224	1884	1891	1891	1884	11712
516	20241216	111200	4509042657	1891	1891	1891	1884	1887
517	20241216	111100	4505484555	1891	1893	1893	1883	8494
518	20241216	111000	4489468357	1888	1893	1893	1887	2589
519	20241216	110900	4484571533	1895	1893	1895	1886	18177
520	20241216	110800	4450187278	1895	1889	1896	1889	9094
521	20241216	110700	4432979103	1888	1886	1888	1883	5555
522	20241216	110600	4422510958	1885	1890	1898	1885	9745
523	20241216	110500	4404108679	1896	1908	1908	1890	48152
524	20241216	110400	4312741835	1909	1911	1911	1900	72615
525	20241216	110300	4174416117	1912	1899	1914	1898	100470
526	20241216	110200	3983169731	1898	1888	1899	1888	19984
527	20241216	110100	3945331599	1888	1884	1888	1884	5716
528	20241216	110000	3934555254	1885	1879	1885	1879	18014
529	20241216	105900	3900673107	1879	1880	1880	1878	9639
530	20241216	105800	3882556193	1880	1885	1885	1880	16782
531	20241216	105700	3850964814	1885	1882	1885	1882	6553
532	20241216	105600	3838621235	1882	1875	1882	1875	16056
533	20241216	105500	3808480953	1875	1873	1875	1872	7169
534	20241216	105400	3795045904	1874	1873	1874	1872	3098
535	20241216	105300	3789244219	1873	1871	1874	1871	12791
536	20241216	105200	3765290977	1871	1870	1873	1870	3800
537	20241216	105100	3758177027	1871	1868	1871	1866	5233
538	20241216	105000	3748403257	1871	1870	1871	1870	193
539	20241216	104900	3748042314	1872	1870	1872	1866	1772
540	20241216	104800	3744730673	1871	1873	1874	1863	6870
541	20241216	104700	3731899622	1873	1859	1873	1858	15636
542	20241216	104600	3702690825	1858	1866	1867	1857	6300
543	20241216	104500	3690964256	1866	1865	1866	1865	1321
544	20241216	104400	3688500101	1865	1862	1867	1862	4733
545	20241216	104300	3679679943	1858	1860	1862	1858	6811
546	20241216	104200	3667016470	1862	1863	1863	1859	3725
547	20241216	104100	3660081962	1863	1865	1865	1859	1682
548	20241216	104000	3656952803	1858	1856	1867	1856	5170
549	20241216	103900	3647329277	1856	1863	1863	1856	4155
550	20241216	103800	3639601174	1863	1865	1868	1863	3623
551	20241216	103700	3632840056	1863	1866	1868	1863	2714
552	20241216	103600	3627774556	1868	1868	1872	1866	3046
553	20241216	103500	3622082324	1868	1871	1873	1867	6284
554	20241216	103400	3610322379	1872	1872	1872	1869	9142
555	20241216	103300	3593220007	1871	1873	1873	1871	6397
556	20241216	103200	3581245043	1872	1873	1873	1872	2640
557	20241216	103100	3576302258	1874	1871	1874	1870	6361
558	20241216	103000	3564397969	1871	1870	1871	1869	6078
559	20241216	102900	3553030336	1871	1871	1871	1870	4870
560	20241216	102800	3543919528	1870	1864	1870	1864	15764
561	20241216	102700	3514461702	1864	1855	1864	1854	16409
562	20241216	102600	3483996812	1854	1855	1855	1854	2310
563	20241216	102500	3479714014	1855	1855	1855	1854	4294
564	20241216	102400	3471748674	1855	1855	1856	1855	1674
565	20241216	102300	3468641863	1855	1859	1859	1855	2183
566	20241216	102200	3464590256	1856	1857	1859	1855	1325
567	20241216	102100	3462129462	1857	1859	1859	1856	5157
568	20241216	102000	3452551287	1859	1859	1859	1856	913
569	20241216	101900	3450854323	1855	1860	1860	1855	5570
570	20241216	101800	3440509933	1859	1863	1863	1859	4853
571	20241216	101700	3431472380	1863	1869	1869	1861	11055
572	20241216	101600	3410872385	1870	1874	1875	1863	4562
573	20241216	101500	3402339283	1875	1863	1875	1863	20294
574	20241216	101400	3364393077	1862	1862	1867	1861	6729
575	20241216	101300	3351860536	1862	1856	1862	1854	6957
576	20241216	101200	3338945676	1855	1850	1855	1849	22141
577	20241216	101100	3297962904	1850	1845	1850	1844	5111
578	20241216	101000	3288532381	1845	1848	1849	1844	4708
579	20241216	100900	3279832796	1849	1849	1849	1845	5703
580	20241216	100800	3269305381	1850	1850	1850	1850	2602
581	20241216	100700	3264491681	1850	1849	1850	1843	17079
582	20241216	100600	3232907287	1843	1843	1844	1843	8721
583	20241216	100500	3216834284	1843	1849	1850	1843	802
584	20241216	100400	3215351771	1850	1843	1850	1841	8846
585	20241216	100300	3199045700	1843	1841	1850	1841	29176
586	20241216	100200	3145224685	1843	1844	1844	1843	3586
587	20241216	100100	3138615683	1843	1843	1843	1843	1407
588	20241216	100000	3136022582	1843	1839	1845	1839	225
589	20241216	095900	3135607556	1843	1838	1843	1837	6697
590	20241216	095800	3123295711	1838	1845	1845	1837	6330
591	20241216	095700	3111659808	1845	1844	1846	1838	709
592	20241216	095600	3110356517	1838	1847	1848	1838	2160
593	20241216	095500	3106384092	1849	1848	1849	1844	460
594	20241216	095400	3105533707	1840	1838	1848	1836	13967
595	20241216	095300	3079845772	1838	1838	1839	1836	6171
596	20241216	095200	3068503590	1839	1839	1840	1838	2667
597	20241216	095100	3063601112	1839	1841	1842	1839	4462
598	20241216	095000	3055392507	1842	1846	1846	1841	2190
599	20241216	094900	3051359753	1846	1850	1850	1841	2130
600	20241216	094800	3047423109	1850	1834	1850	1834	20271
601	20241216	094700	3010213606	1834	1835	1835	1834	4353
602	20241216	094600	3002226661	1835	1835	1835	1833	17349
603	20241216	094500	2970416117	1833	1838	1839	1833	24986
604	20241216	094400	2924536071	1837	1841	1845	1837	7623
605	20241216	094300	2910506203	1841	1850	1850	1841	11035
606	20241216	094200	2890147355	1845	1847	1850	1844	13720
607	20241216	094100	2864830473	1847	1859	1859	1847	15983
608	20241216	094000	2835237648	1859	1867	1870	1857	9895
609	20241216	093900	2816800655	1867	1875	1876	1867	15260
610	20241216	093800	2788242175	1875	1871	1876	1871	8178
611	20241216	093700	2772908304	1873	1868	1874	1865	15549
612	20241216	093600	2743837925	1870	1867	1870	1867	8465
613	20241216	093500	2728023396	1867	1862	1868	1860	12745
614	20241216	093400	2704270442	1863	1863	1864	1862	12473
615	20241216	093300	2681032158	1863	1865	1869	1863	5095
616	20241216	093200	2671528774	1865	1855	1869	1852	11257
617	20241216	093100	2650567542	1855	1856	1860	1855	4660
618	20241216	093000	2641915147	1860	1874	1875	1855	13591
619	20241216	092900	2616508531	1875	1850	1880	1850	38257
620	20241216	092800	2544902708	1850	1837	1851	1836	16371
621	20241216	092700	2514695816	1832	1832	1836	1830	16509
622	20241216	092600	2484450969	1832	1836	1838	1832	8614
623	20241216	092500	2468657976	1836	1832	1839	1832	7575
624	20241216	092400	2454772024	1832	1824	1832	1822	28787
625	20241216	092300	2402254881	1824	1828	1828	1824	26092
626	20241216	092200	2354648704	1828	1839	1839	1828	6394
627	20241216	092100	2342918600	1840	1841	1842	1839	5988
628	20241216	092000	2331894195	1842	1830	1843	1829	8868
629	20241216	091900	2315602021	1829	1824	1838	1823	25483
630	20241216	091800	2268942960	1824	1829	1830	1823	27231
631	20241216	091700	2219180814	1830	1833	1833	1829	30270
632	20241216	091600	2163776858	1833	1834	1839	1833	9496
633	20241216	091500	2146359096	1833	1841	1842	1830	17896
634	20241216	091400	2113450100	1842	1840	1850	1839	20998
635	20241216	091300	2074746234	1838	1830	1843	1825	56889
636	20241216	091200	1970544333	1829	1844	1844	1829	26992
637	20241216	091100	1920949379	1849	1850	1858	1844	17619
638	20241216	091000	1888384921	1850	1866	1872	1845	73589
639	20241216	090900	1751461556	1866	1833	1866	1833	27222
640	20241216	090800	1701203753	1833	1820	1836	1811	44601
641	20241216	090700	1619880899	1820	1821	1835	1807	124335
642	20241216	090600	1394296840	1820	1869	1872	1820	88033
643	20241216	090500	1231176614	1872	1874	1874	1864	49086
644	20241216	090400	1139540981	1866	1884	1896	1864	78725
645	20241216	090300	992011972	1884	1920	1920	1882	74222
646	20241216	090200	851046317	1920	1940	1943	1909	88098
647	20241216	090100	681532760	1935	1914	1944	1903	154016
648	20241216	090000	384418234	1914	1949	1949	1900	196271