KissMeData/066790/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	194100	48419506883	1774	1774	1774	1774	75569
3	20241212	194000	48419506883	1774	1774	1774	1774	0
4	20241212	193900	48419506883	1774	1774	1774	1774	0
5	20241212	193800	48419506883	1774	1774	1774	1774	0
6	20241212	193700	48419506883	1774	1774	1774	1774	0
7	20241212	193600	48419506883	1774	1774	1774	1774	0
8	20241212	193500	48419506883	1774	1774	1774	1774	0
9	20241212	193400	48419506883	1774	1774	1774	1774	0
10	20241212	193300	48419506883	1774	1774	1774	1774	0
11	20241212	193200	48419506883	1774	1774	1774	1774	0
12	20241212	193100	48419506883	1774	1774	1774	1774	0
13	20241212	193000	48419506883	1774	1774	1774	1774	0
14	20241212	192900	48419506883	1774	1774	1774	1774	0
15	20241212	192800	48419506883	1774	1774	1774	1774	0
16	20241212	192700	48419506883	1774	1774	1774	1774	0
17	20241212	192600	48419506883	1774	1774	1774	1774	0
18	20241212	192500	48419506883	1774	1774	1774	1774	0
19	20241212	192400	48419506883	1774	1774	1774	1774	0
20	20241212	192300	48419506883	1774	1774	1774	1774	0
21	20241212	192200	48419506883	1774	1774	1774	1774	0
22	20241212	192100	48419506883	1774	1774	1774	1774	0
23	20241212	192000	48419506883	1774	1774	1774	1774	0
24	20241212	191900	48419506883	1774	1774	1774	1774	0
25	20241212	191800	48419506883	1774	1774	1774	1774	0
26	20241212	191700	48419506883	1774	1774	1774	1774	0
27	20241212	191600	48419506883	1774	1774	1774	1774	0
28	20241212	191500	48419506883	1774	1774	1774	1774	0
29	20241212	191400	48419506883	1774	1774	1774	1774	0
30	20241212	191300	48419506883	1774	1774	1774	1774	0
31	20241212	191200	48419506883	1774	1774	1774	1774	0
32	20241212	191100	48419506883	1774	1774	1774	1774	75569
33	20241212	191000	48419506883	1774	1774	1774	1774	0
34	20241212	190900	48419506883	1774	1774	1774	1774	0
35	20241212	190800	48419506883	1774	1774	1774	1774	0
36	20241212	190700	48419506883	1774	1774	1774	1774	0
37	20241212	190600	48419506883	1774	1774	1774	1774	0
38	20241212	190500	48419506883	1774	1774	1774	1774	0
39	20241212	190400	48419506883	1774	1774	1774	1774	0
40	20241212	190300	48419506883	1774	1774	1774	1774	0
41	20241212	190200	48419506883	1774	1774	1774	1774	0
42	20241212	190100	48419506883	1774	1774	1774	1774	0
43	20241212	190000	48419506883	1774	1774	1774	1774	0
44	20241212	185900	48419506883	1774	1774	1774	1774	0
45	20241212	185800	48419506883	1774	1774	1774	1774	0
46	20241212	185700	48419506883	1774	1774	1774	1774	0
47	20241212	185600	48419506883	1774	1774	1774	1774	0
48	20241212	185500	48419506883	1774	1774	1774	1774	0
49	20241212	185400	48419506883	1774	1774	1774	1774	0
50	20241212	185300	48419506883	1774	1774	1774	1774	0
51	20241212	185200	48419506883	1774	1774	1774	1774	0
52	20241212	185100	48419506883	1774	1774	1774	1774	0
53	20241212	185000	48419506883	1774	1774	1774	1774	0
54	20241212	184900	48419506883	1774	1774	1774	1774	0
55	20241212	184800	48419506883	1774	1774	1774	1774	0
56	20241212	184700	48419506883	1774	1774	1774	1774	0
57	20241212	184600	48419506883	1774	1774	1774	1774	0
58	20241212	184500	48419506883	1774	1774	1774	1774	0
59	20241212	184400	48419506883	1774	1774	1774	1774	0
60	20241212	184300	48419506883	1774	1774	1774	1774	0
61	20241212	184200	48419506883	1774	1774	1774	1774	0
62	20241212	184100	48419506883	1774	1774	1774	1774	75569
63	20241212	184000	48419506883	1774	1774	1774	1774	0
64	20241212	183900	48419506883	1774	1774	1774	1774	0
65	20241212	183800	48419506883	1774	1774	1774	1774	0
66	20241212	183700	48419506883	1774	1774	1774	1774	0
67	20241212	183600	48419506883	1774	1774	1774	1774	0
68	20241212	183500	48419506883	1774	1774	1774	1774	0
69	20241212	183400	48419506883	1774	1774	1774	1774	0
70	20241212	183300	48419506883	1774	1774	1774	1774	0
71	20241212	183200	48419506883	1774	1774	1774	1774	0
72	20241212	183100	48419506883	1774	1774	1774	1774	0
73	20241212	183000	48419506883	1774	1774	1774	1774	0
74	20241212	182900	48419506883	1774	1774	1774	1774	0
75	20241212	182800	48419506883	1774	1774	1774	1774	0
76	20241212	182700	48419506883	1774	1774	1774	1774	0
77	20241212	182600	48419506883	1774	1774	1774	1774	0
78	20241212	182500	48419506883	1774	1774	1774	1774	0
79	20241212	182400	48419506883	1774	1774	1774	1774	0
80	20241212	182300	48419506883	1774	1774	1774	1774	0
81	20241212	182200	48419506883	1774	1774	1774	1774	0
82	20241212	182100	48419506883	1774	1774	1774	1774	0
83	20241212	182000	48419506883	1774	1774	1774	1774	0
84	20241212	181900	48419506883	1774	1774	1774	1774	0
85	20241212	181800	48419506883	1774	1774	1774	1774	0
86	20241212	181700	48419506883	1774	1774	1774	1774	0
87	20241212	181600	48419506883	1774	1774	1774	1774	0
88	20241212	181500	48419506883	1774	1774	1774	1774	0
89	20241212	181400	48419506883	1774	1774	1774	1774	0
90	20241212	181300	48419506883	1774	1774	1774	1774	0
91	20241212	181200	48419506883	1774	1774	1774	1774	0
92	20241212	181100	48419506883	1774	1774	1774	1774	75569
93	20241212	181000	48419506883	1774	1774	1774	1774	0
94	20241212	180900	48419506883	1774	1774	1774	1774	0
95	20241212	180800	48419506883	1774	1774	1774	1774	0
96	20241212	180700	48419506883	1774	1774	1774	1774	0
97	20241212	180600	48419506883	1774	1774	1774	1774	0
98	20241212	180500	48419506883	1774	1774	1774	1774	0
99	20241212	180400	48419506883	1774	1774	1774	1774	0
100	20241212	180300	48419506883	1774	1774	1774	1774	0
101	20241212	180200	48419506883	1774	1774	1774	1774	0
102	20241212	180100	48419506883	1774	1774	1774	1774	0
103	20241212	180000	48419506883	1774	1774	1774	1774	0
104	20241212	175900	48419506883	1774	1774	1774	1774	0
105	20241212	175800	48419506883	1774	1774	1774	1774	0
106	20241212	175700	48419506883	1774	1774	1774	1774	0
107	20241212	175600	48419506883	1774	1774	1774	1774	0
108	20241212	175500	48419506883	1774	1774	1774	1774	0
109	20241212	175400	48419506883	1774	1774	1774	1774	0
110	20241212	175300	48419506883	1774	1774	1774	1774	0
111	20241212	175200	48419506883	1774	1774	1774	1774	0
112	20241212	175100	48419506883	1774	1774	1774	1774	0
113	20241212	175000	48419506883	1774	1774	1774	1774	0
114	20241212	174900	48419506883	1774	1774	1774	1774	0
115	20241212	174800	48419506883	1774	1774	1774	1774	0
116	20241212	174700	48419506883	1774	1774	1774	1774	0
117	20241212	174600	48419506883	1774	1774	1774	1774	0
118	20241212	174500	48419506883	1774	1774	1774	1774	0
119	20241212	174400	48419506883	1774	1774	1774	1774	0
120	20241212	174300	48419506883	1774	1774	1774	1774	0
121	20241212	174200	48419506883	1774	1774	1774	1774	0
122	20241212	174100	48419506883	1774	1774	1774	1774	75569
123	20241212	174000	48419506883	1774	1774	1774	1774	0
124	20241212	173900	48419506883	1774	1774	1774	1774	0
125	20241212	173800	48419506883	1774	1774	1774	1774	0
126	20241212	173700	48419506883	1774	1774	1774	1774	0
127	20241212	173600	48419506883	1774	1774	1774	1774	0
128	20241212	173500	48419506883	1774	1774	1774	1774	0
129	20241212	173400	48419506883	1774	1774	1774	1774	0
130	20241212	173300	48419506883	1774	1774	1774	1774	0
131	20241212	173200	48419506883	1774	1774	1774	1774	0
132	20241212	173100	48419506883	1774	1774	1774	1774	0
133	20241212	173000	48419506883	1774	1774	1774	1774	0
134	20241212	172900	48419506883	1774	1774	1774	1774	0
135	20241212	172800	48419506883	1774	1774	1774	1774	0
136	20241212	172700	48419506883	1774	1774	1774	1774	0
137	20241212	172600	48419506883	1774	1774	1774	1774	0
138	20241212	172500	48419506883	1774	1774	1774	1774	0
139	20241212	172400	48419506883	1774	1774	1774	1774	0
140	20241212	172300	48419506883	1774	1774	1774	1774	0
141	20241212	172200	48419506883	1774	1774	1774	1774	0
142	20241212	172100	48419506883	1774	1774	1774	1774	0
143	20241212	172000	48419506883	1774	1774	1774	1774	0
144	20241212	171900	48419506883	1774	1774	1774	1774	0
145	20241212	171800	48419506883	1774	1774	1774	1774	0
146	20241212	171700	48419506883	1774	1774	1774	1774	0
147	20241212	171600	48419506883	1774	1774	1774	1774	0
148	20241212	171500	48419506883	1774	1774	1774	1774	0
149	20241212	171400	48419506883	1774	1774	1774	1774	0
150	20241212	171300	48419506883	1774	1774	1774	1774	0
151	20241212	171200	48419506883	1774	1774	1774	1774	0
152	20241212	171100	48419506883	1774	1774	1774	1774	75569
153	20241212	171000	48419506883	1774	1774	1774	1774	0
154	20241212	170900	48419506883	1774	1774	1774	1774	0
155	20241212	170800	48419506883	1774	1774	1774	1774	0
156	20241212	170700	48419506883	1774	1774	1774	1774	0
157	20241212	170600	48419506883	1774	1774	1774	1774	0
158	20241212	170500	48419506883	1774	1774	1774	1774	0
159	20241212	170400	48419506883	1774	1774	1774	1774	0
160	20241212	170300	48419506883	1774	1774	1774	1774	0
161	20241212	170200	48419506883	1774	1774	1774	1774	0
162	20241212	170100	48419506883	1774	1774	1774	1774	0
163	20241212	170000	48419506883	1774	1774	1774	1774	0
164	20241212	165900	48419506883	1774	1774	1774	1774	0
165	20241212	165800	48419506883	1774	1774	1774	1774	0
166	20241212	165700	48419506883	1774	1774	1774	1774	0
167	20241212	165600	48419506883	1774	1774	1774	1774	0
168	20241212	165500	48419506883	1774	1774	1774	1774	0
169	20241212	165400	48419506883	1774	1774	1774	1774	0
170	20241212	165300	48419506883	1774	1774	1774	1774	0
171	20241212	165200	48419506883	1774	1774	1774	1774	0
172	20241212	165100	48419506883	1774	1774	1774	1774	0
173	20241212	165000	48419506883	1774	1774	1774	1774	0
174	20241212	164900	48419506883	1774	1774	1774	1774	0
175	20241212	164800	48419506883	1774	1774	1774	1774	0
176	20241212	164700	48419506883	1774	1774	1774	1774	0
177	20241212	164600	48419506883	1774	1774	1774	1774	0
178	20241212	164500	48419506883	1774	1774	1774	1774	0
179	20241212	164400	48419506883	1774	1774	1774	1774	0
180	20241212	164300	48419506883	1774	1774	1774	1774	0
181	20241212	164200	48419506883	1774	1774	1774	1774	0
182	20241212	164100	48419506883	1774	1774	1774	1774	75569
183	20241212	164000	48419506883	1774	1774	1774	1774	0
184	20241212	163900	48419506883	1774	1774	1774	1774	0
185	20241212	163800	48419506883	1774	1774	1774	1774	0
186	20241212	163700	48419506883	1774	1774	1774	1774	0
187	20241212	163600	48419506883	1774	1774	1774	1774	0
188	20241212	163500	48419506883	1774	1774	1774	1774	0
189	20241212	163400	48419506883	1774	1774	1774	1774	0
190	20241212	163300	48419506883	1774	1774	1774	1774	0
191	20241212	163200	48419506883	1774	1774	1774	1774	0
192	20241212	163100	48419506883	1774	1774	1774	1774	0
193	20241212	163000	48419506883	1774	1774	1774	1774	0
194	20241212	162900	48419506883	1774	1774	1774	1774	0
195	20241212	162800	48419506883	1774	1774	1774	1774	0
196	20241212	162700	48419506883	1774	1774	1774	1774	0
197	20241212	162600	48419506883	1774	1774	1774	1774	0
198	20241212	162500	48419506883	1774	1774	1774	1774	0
199	20241212	162400	48419506883	1774	1774	1774	1774	0
200	20241212	162300	48419506883	1774	1774	1774	1774	0
201	20241212	162200	48419506883	1774	1774	1774	1774	0
202	20241212	162100	48419506883	1774	1774	1774	1774	0
203	20241212	162000	48419506883	1774	1774	1774	1774	0
204	20241212	161900	48419506883	1774	1774	1774	1774	0
205	20241212	161800	48419506883	1774	1774	1774	1774	0
206	20241212	161700	48419506883	1774	1774	1774	1774	0
207	20241212	161600	48419506883	1774	1774	1774	1774	0
208	20241212	161500	48419506883	1774	1774	1774	1774	0
209	20241212	161400	48419506883	1774	1774	1774	1774	0
210	20241212	161300	48419506883	1774	1774	1774	1774	0
211	20241212	161200	48419506883	1774	1774	1774	1774	0
212	20241212	161100	48419506883	1774	1774	1774	1774	75569
213	20241212	161000	48419506883	1774	1774	1774	1774	0
214	20241212	160900	48419506883	1774	1774	1774	1774	0
215	20241212	160800	48419506883	1774	1774	1774	1774	0
216	20241212	160700	48419506883	1774	1774	1774	1774	0
217	20241212	160600	48419506883	1774	1774	1774	1774	0
218	20241212	160500	48419506883	1774	1774	1774	1774	0
219	20241212	160400	48419506883	1774	1774	1774	1774	0
220	20241212	160300	48419506883	1774	1774	1774	1774	0
221	20241212	160200	48419506883	1774	1774	1774	1774	0
222	20241212	160100	48419506883	1774	1774	1774	1774	0
223	20241212	160000	48419506883	1774	1774	1774	1774	0
224	20241212	155900	48419506883	1774	1774	1774	1774	0
225	20241212	155800	48419506883	1774	1774	1774	1774	0
226	20241212	155700	48419506883	1774	1774	1774	1774	0
227	20241212	155600	48419506883	1774	1774	1774	1774	0
228	20241212	155500	48419506883	1774	1774	1774	1774	0
229	20241212	155400	48419506883	1774	1774	1774	1774	0
230	20241212	155300	48419506883	1774	1774	1774	1774	0
231	20241212	155200	48419506883	1774	1774	1774	1774	0
232	20241212	155100	48419506883	1774	1774	1774	1774	0
233	20241212	155000	48419506883	1774	1774	1774	1774	0
234	20241212	154900	48419506883	1774	1774	1774	1774	0
235	20241212	154800	48419506883	1774	1774	1774	1774	0
236	20241212	154700	48419506883	1774	1774	1774	1774	0
237	20241212	154600	48419506883	1774	1774	1774	1774	0
238	20241212	154500	48419506883	1774	1774	1774	1774	0
239	20241212	154400	48419506883	1774	1774	1774	1774	0
240	20241212	154300	48419506883	1774	1774	1774	1774	0
241	20241212	154200	48419506883	1774	1774	1774	1774	0
242	20241212	154100	48419506883	1774	1774	1774	1774	75569
243	20241212	154000	48419506883	1774	1774	1774	1774	0
244	20241212	153900	48419506883	1774	1774	1774	1774	0
245	20241212	153800	48419506883	1774	1774	1774	1774	0
246	20241212	153700	48419506883	1774	1774	1774	1774	0
247	20241212	153600	48419506883	1774	1774	1774	1774	0
248	20241212	153500	48419506883	1774	1774	1774	1774	0
249	20241212	153400	48419506883	1774	1774	1774	1774	0
250	20241212	153300	48419506883	1774	1774	1774	1774	0
251	20241212	153200	48419506883	1774	1774	1774	1774	0
252	20241212	153100	48419506883	1774	1774	1774	1774	0
253	20241212	153000	48419506883	1774	1774	1774	1774	75569
254	20241212	152900	48285447477	1777	1777	1777	1777	0
255	20241212	152800	48285447477	1777	1777	1777	1777	0
256	20241212	152700	48285447477	1777	1777	1777	1777	0
257	20241212	152600	48285447477	1777	1777	1777	1777	0
258	20241212	152500	48285447477	1777	1777	1777	1777	0
259	20241212	152400	48285447477	1777	1777	1777	1777	0
260	20241212	152300	48285447477	1777	1777	1777	1777	0
261	20241212	152200	48285447477	1777	1777	1777	1777	0
262	20241212	152100	48285447477	1777	1777	1777	1777	0
263	20241212	152000	48285447477	1777	1777	1777	1777	0
264	20241212	151900	48285447477	1777	1783	1783	1776	24517
265	20241212	151800	48241812341	1783	1785	1790	1768	39019
266	20241212	151700	48172323108	1786	1771	1787	1769	53225
267	20241212	151600	48077863943	1770	1770	1772	1770	15812
268	20241212	151500	48049871372	1770	1770	1775	1770	11150
269	20241212	151400	48030124687	1770	1776	1777	1768	25742
270	20241212	151300	47984526903	1777	1770	1777	1769	19784
271	20241212	151200	47949460476	1769	1770	1773	1767	29606
272	20241212	151100	47897069549	1770	1771	1771	1762	10254
273	20241212	151000	47878922524	1771	1760	1772	1752	33538
274	20241212	150900	47819826718	1760	1777	1778	1747	49355
275	20241212	150800	47732717074	1778	1774	1779	1770	18585
276	20241212	150700	47699700013	1778	1775	1784	1768	24709
277	20241212	150600	47655801497	1775	1761	1778	1750	15682
278	20241212	150500	47628202645	1763	1768	1770	1737	59359
279	20241212	150400	47524370128	1769	1783	1783	1767	47038
280	20241212	150300	47440734601	1783	1795	1795	1783	32977
281	20241212	150200	47381871799	1789	1788	1798	1786	13962
282	20241212	150100	47356886715	1788	1790	1790	1784	18758
283	20241212	150000	47323392049	1790	1787	1797	1785	37076
284	20241212	145900	47257014331	1787	1797	1797	1787	18680
285	20241212	145800	47223534336	1797	1795	1797	1795	3824
286	20241212	145700	47216666029	1796	1793	1798	1792	8344
287	20241212	145600	47201702693	1793	1791	1800	1790	20257
288	20241212	145500	47165408699	1790	1800	1800	1790	17611
289	20241212	145400	47133837084	1800	1805	1806	1800	7575
290	20241212	145300	47120181285	1806	1808	1811	1806	23757
291	20241212	145200	47077226900	1810	1800	1811	1800	6142
292	20241212	145100	47066120091	1800	1793	1800	1792	18920
293	20241212	145000	47032121403	1792	1796	1800	1789	21994
294	20241212	144900	46992696811	1800	1817	1817	1796	25471
295	20241212	144800	46946690241	1817	1820	1824	1812	41858
296	20241212	144700	46870675419	1819	1815	1826	1813	56741
297	20241212	144600	46767564266	1816	1799	1816	1799	36369
298	20241212	144500	46701820105	1799	1796	1799	1794	29096
299	20241212	144400	46649537412	1796	1794	1797	1792	10307
300	20241212	144300	46631037385	1792	1794	1796	1791	30479
301	20241212	144200	46576342053	1790	1796	1796	1788	8034
302	20241212	144100	46561939364	1785	1789	1798	1785	34351
303	20241212	144000	46500403652	1788	1783	1790	1780	34639
304	20241212	143900	46438591492	1781	1787	1787	1779	20035
305	20241212	143800	46402912537	1787	1790	1791	1780	26390
306	20241212	143700	46355802000	1791	1790	1793	1785	76686
307	20241212	143600	46218562336	1791	1774	1791	1772	51204
308	20241212	143500	46127372880	1773	1759	1775	1759	21963
309	20241212	143400	46088535846	1759	1755	1759	1755	15746
310	20241212	143300	46060874651	1757	1754	1757	1744	11655
311	20241212	143200	46040441322	1757	1750	1757	1743	31995
312	20241212	143100	45984462937	1742	1750	1752	1742	23107
313	20241212	143000	45944076631	1750	1745	1750	1744	16246
314	20241212	142900	45915695165	1745	1750	1750	1740	44066
315	20241212	142800	45838871771	1750	1750	1751	1743	24125
316	20241212	142700	45796699295	1751	1748	1752	1743	23361
317	20241212	142600	45755871174	1746	1750	1754	1742	30478
318	20241212	142500	45702706972	1750	1766	1772	1745	41401
319	20241212	142400	45629867172	1767	1766	1784	1760	33794
320	20241212	142300	45570140362	1785	1758	1790	1755	54271
321	20241212	142200	45473724536	1759	1735	1759	1733	58237
322	20241212	142100	45372422582	1736	1740	1745	1735	73707
323	20241212	142000	45244228536	1737	1753	1761	1737	121982
324	20241212	141900	45030874058	1752	1771	1772	1752	63243
325	20241212	141800	44919484648	1772	1776	1782	1772	37465
326	20241212	141700	44852997445	1776	1779	1784	1775	20247
327	20241212	141600	44817014189	1777	1784	1789	1777	37886
328	20241212	141500	44749444558	1783	1778	1784	1778	7768
329	20241212	141400	44735609051	1778	1775	1778	1772	41247
330	20241212	141300	44662371065	1777	1783	1783	1774	27200
331	20241212	141200	44614004675	1784	1777	1784	1774	30073
332	20241212	141100	44560460952	1777	1775	1781	1774	33109
333	20241212	141000	44501652060	1776	1782	1784	1772	34157
334	20241212	140900	44440909411	1780	1786	1788	1769	101669
335	20241212	140800	44260055712	1786	1799	1799	1780	85481
336	20241212	140700	44107044450	1800	1814	1814	1799	66749
337	20241212	140600	43986705771	1813	1819	1819	1813	16060
338	20241212	140500	43957557113	1819	1820	1821	1819	16379
339	20241212	140400	43927747153	1820	1826	1829	1820	15426
340	20241212	140300	43899644547	1825	1825	1826	1821	13272
341	20241212	140200	43875422637	1821	1817	1825	1817	10118
342	20241212	140100	43856980480	1815	1825	1825	1814	9802
343	20241212	140000	43839173445	1825	1829	1830	1824	10210
344	20241212	135900	43820541719	1824	1832	1833	1824	13344
345	20241212	135800	43796115582	1830	1828	1833	1828	17924
346	20241212	135700	43763294881	1828	1819	1828	1819	6743
347	20241212	135600	43751011723	1819	1821	1821	1818	8312
348	20241212	135500	43735897441	1819	1821	1821	1819	19036
349	20241212	135400	43701259406	1821	1818	1822	1816	14670
350	20241212	135300	43674596228	1818	1821	1822	1818	12086
351	20241212	135200	43652597527	1822	1826	1826	1820	22851
352	20241212	135100	43610935541	1826	1827	1834	1825	7664
353	20241212	135000	43596915888	1827	1839	1840	1825	46470
354	20241212	134900	43511688236	1839	1832	1839	1831	10839
355	20241212	134800	43491766812	1832	1826	1841	1825	16764
356	20241212	134700	43461065796	1826	1833	1840	1826	14040
357	20241212	134600	43435348572	1834	1836	1843	1831	2988
358	20241212	134500	43429865355	1836	1837	1843	1831	16809
359	20241212	134400	43399003862	1837	1827	1838	1822	21012
360	20241212	134300	43360638925	1823	1840	1840	1820	33487
361	20241212	134200	43299319463	1840	1845	1846	1839	22653
362	20241212	134100	43257584056	1846	1847	1850	1845	7515
363	20241212	134000	43243697718	1850	1850	1851	1845	7138
364	20241212	133900	43230500721	1850	1850	1853	1842	17903
365	20241212	133800	43197402279	1850	1861	1861	1841	18658
366	20241212	133700	43162845655	1856	1858	1863	1851	46940
367	20241212	133600	43075657725	1858	1859	1860	1852	39259
368	20241212	133500	43002734353	1859	1850	1865	1849	40327
369	20241212	133400	42927846433	1850	1835	1850	1834	42462
370	20241212	133300	42849660298	1836	1844	1844	1835	17646
371	20241212	133200	42817168140	1843	1844	1847	1842	28213
372	20241212	133100	42765141343	1844	1840	1848	1833	38619
373	20241212	133000	42694041351	1840	1819	1840	1816	51159
374	20241212	132900	42600343843	1819	1822	1825	1815	16566
375	20241212	132800	42570194899	1826	1830	1830	1822	40913
376	20241212	132700	42495527337	1823	1824	1832	1821	45074
377	20241212	132600	42413193085	1824	1810	1824	1810	30201
378	20241212	132500	42358404274	1810	1815	1816	1805	23705
379	20241212	132400	42315507767	1816	1816	1818	1807	8117
380	20241212	132300	42300785082	1810	1802	1818	1800	12356
381	20241212	132200	42278502079	1798	1816	1821	1798	45116
382	20241212	132100	42197024980	1816	1825	1825	1815	30449
383	20241212	132000	42141556356	1825	1824	1828	1824	8006
384	20241212	131900	42126943062	1828	1830	1830	1824	7344
385	20241212	131800	42113524498	1830	1825	1830	1823	15022
386	20241212	131700	42086090275	1826	1826	1828	1825	23633
387	20241212	131600	42042942820	1826	1838	1840	1826	37285
388	20241212	131500	41974612909	1838	1845	1852	1838	50843
389	20241212	131400	41880768527	1846	1828	1846	1825	59615
390	20241212	131300	41771327696	1828	1825	1828	1823	56250
391	20241212	131200	41668614937	1827	1825	1828	1823	24515
392	20241212	131100	41623855114	1824	1816	1826	1816	18548
393	20241212	131000	41590074146	1816	1814	1816	1812	18533
394	20241212	130900	41556467603	1815	1810	1815	1806	17434
395	20241212	130800	41524884323	1805	1801	1812	1801	31980
396	20241212	130700	41467141925	1802	1804	1805	1801	13995
397	20241212	130600	41441910845	1805	1792	1805	1792	32111
398	20241212	130500	41384219057	1792	1794	1796	1790	28268
399	20241212	130400	41333524044	1796	1805	1806	1789	85694
400	20241212	130300	41179379335	1805	1812	1813	1802	27959
401	20241212	130200	41128912676	1814	1814	1828	1812	81396
402	20241212	130100	40980825984	1813	1804	1814	1804	30598
403	20241212	130000	40925540264	1805	1803	1806	1798	41875
404	20241212	125900	40850086230	1799	1799	1804	1790	25281
405	20241212	125800	40804649686	1799	1799	1805	1786	86410
406	20241212	125700	40649672735	1797	1789	1799	1783	55761
407	20241212	125600	40550008113	1789	1795	1799	1776	97718
408	20241212	125500	40375459378	1795	1823	1833	1794	77985
409	20241212	125400	40234766263	1808	1801	1835	1795	187446
410	20241212	125300	39896478302	1801	1824	1824	1801	173438
411	20241212	125200	39582132016	1823	1845	1845	1823	119826
412	20241212	125100	39362408345	1844	1845	1848	1843	37947
413	20241212	125000	39292443963	1844	1846	1850	1842	19901
414	20241212	124900	39255714290	1846	1842	1853	1840	36750
415	20241212	124800	39187980447	1847	1844	1848	1841	43987
416	20241212	124700	39106946156	1844	1850	1850	1842	88128
417	20241212	124600	38944295307	1850	1860	1865	1850	45001
418	20241212	124500	38860783741	1858	1862	1868	1858	58379
419	20241212	124400	38751954908	1862	1864	1865	1845	111332
420	20241212	124300	38545335511	1864	1858	1864	1853	114046
421	20241212	124200	38333410290	1857	1857	1865	1849	102512
422	20241212	124100	38143003926	1857	1838	1859	1825	140875
423	20241212	124000	37883468149	1838	1865	1870	1836	250981
424	20241212	123900	37419460743	1860	1914	1914	1860	131918
425	20241212	123800	37170508817	1911	1924	1925	1910	26687
426	20241212	123700	37119380149	1925	1930	1931	1923	21597
427	20241212	123600	37077764065	1930	1940	1941	1930	19579
428	20241212	123500	37039898965	1943	1939	1945	1930	74431
429	20241212	123400	36895363698	1940	1944	1947	1920	79479
430	20241212	123300	36741187243	1944	1929	1945	1924	44005
431	20241212	123200	36656102134	1930	1914	1930	1914	58651
432	20241212	123100	36543287805	1914	1907	1914	1906	9304
433	20241212	123000	36525541253	1906	1913	1914	1906	11720
434	20241212	122900	36503132948	1913	1911	1916	1911	30585
435	20241212	122800	36444589302	1912	1903	1912	1901	10708
436	20241212	122700	36424182004	1904	1898	1904	1896	6615
437	20241212	122600	36411625971	1896	1905	1906	1896	37118
438	20241212	122500	36341153788	1906	1914	1918	1905	91988
439	20241212	122400	36165438715	1915	1909	1915	1906	22902
440	20241212	122300	36121678734	1909	1900	1911	1900	8213
441	20241212	122200	36106049095	1899	1902	1906	1899	23736
442	20241212	122100	36060914152	1903	1902	1904	1897	14080
443	20241212	122000	36034136387	1902	1900	1902	1893	15095
444	20241212	121900	36005470100	1900	1903	1903	1892	50694
445	20241212	121800	35909294046	1903	1908	1908	1902	19912
446	20241212	121700	35871364057	1908	1910	1915	1908	24858
447	20241212	121600	35823882363	1910	1911	1911	1908	13779
448	20241212	121500	35797581469	1911	1917	1917	1908	18280
449	20241212	121400	35762650308	1917	1925	1925	1909	48940
450	20241212	121300	35668860005	1925	1917	1925	1917	12146
451	20241212	121200	35645520482	1916	1912	1925	1911	21797
452	20241212	121100	35603758673	1915	1920	1920	1910	14370
453	20241212	121000	35576261605	1920	1923	1926	1911	7034
454	20241212	120900	35562745801	1912	1925	1926	1912	37577
455	20241212	120800	35490543448	1926	1895	1935	1893	50082
456	20241212	120700	35394761753	1894	1900	1910	1880	94934
457	20241212	120600	35215056595	1900	1920	1920	1890	76182
458	20241212	120500	35069976013	1918	1930	1930	1917	30571
459	20241212	120400	35011134717	1927	1919	1927	1909	67080
460	20241212	120300	34882708616	1913	1945	1945	1912	79451
461	20241212	120200	34729475542	1945	1938	1946	1935	31283
462	20241212	120100	34668851265	1936	1942	1946	1934	53122
463	20241212	120000	34565841033	1941	1952	1954	1940	28169
464	20241212	115900	34511043374	1947	1964	1970	1947	64510
465	20241212	115800	34384701031	1963	1970	1975	1961	59626
466	20241212	115700	34267186272	1970	1941	1970	1936	88781
467	20241212	115600	34093954891	1938	1960	1960	1936	66319
468	20241212	115500	33964558415	1960	1966	1966	1957	46437
469	20241212	115400	33873567777	1966	1957	1968	1955	62767
470	20241212	115300	33750487388	1956	1964	1968	1956	73838
471	20241212	115200	33605628387	1960	1978	1978	1932	110072
472	20241212	115100	33389913531	1978	1979	1985	1978	177181
473	20241212	115000	33038836412	1980	1977	1980	1975	119165
474	20241212	114900	32803189556	1977	1973	1979	1973	125177
475	20241212	114800	32555805844	1974	1952	1975	1951	254066
476	20241212	114700	32056187242	1951	1930	1954	1930	145161
477	20241212	114600	31774392926	1930	1916	1930	1916	108747
478	20241212	114500	31565148152	1917	1903	1917	1902	22447
479	20241212	114400	31522238229	1903	1915	1916	1902	47826
480	20241212	114300	31430887370	1915	1913	1917	1911	52133
481	20241212	114200	31331122939	1913	1899	1914	1899	33482
482	20241212	114100	31267219097	1898	1904	1915	1893	96646
483	20241212	114000	31082949456	1905	1887	1905	1887	72664
484	20241212	113900	30945166158	1888	1879	1890	1879	34650
485	20241212	113800	30879790875	1885	1885	1886	1875	19372
486	20241212	113700	30843360682	1885	1884	1885	1880	14450
487	20241212	113600	30816158266	1884	1878	1886	1877	8812
488	20241212	113500	30799567627	1878	1886	1886	1876	9650
489	20241212	113400	30781418261	1887	1877	1888	1871	29709
490	20241212	113300	30725605960	1871	1877	1878	1871	3559
491	20241212	113200	30718926312	1876	1875	1879	1869	11264
492	20241212	113100	30697829295	1871	1874	1875	1866	6779
493	20241212	113000	30685148223	1875	1865	1875	1863	12290
494	20241212	112900	30662200348	1865	1873	1875	1863	26978
495	20241212	112800	30611762177	1873	1880	1880	1873	8866
496	20241212	112700	30595117453	1880	1889	1889	1876	16077
497	20241212	112600	30564880975	1890	1894	1896	1885	52662
498	20241212	112500	30465277888	1895	1883	1895	1878	45058
499	20241212	112400	30380276097	1877	1864	1883	1864	29163
500	20241212	112300	30325506083	1869	1865	1869	1863	8006
501	20241212	112200	30310572223	1865	1870	1870	1860	19909
502	20241212	112100	30273418579	1870	1872	1872	1869	8821
503	20241212	112000	30256923634	1872	1879	1879	1871	32992
504	20241212	111900	30195060895	1878	1880	1883	1878	45026
505	20241212	111800	30110333699	1879	1875	1879	1874	22337
506	20241212	111700	30068400250	1876	1873	1876	1871	37635
507	20241212	111600	29997865053	1872	1864	1879	1864	80891
508	20241212	111500	29846326306	1865	1859	1865	1856	16962
509	20241212	111400	29814780348	1858	1852	1859	1852	21268
510	20241212	111300	29775278561	1856	1858	1858	1848	12504
511	20241212	111200	29752095998	1858	1851	1858	1845	7497
512	20241212	111100	29738200130	1848	1842	1848	1842	6191
513	20241212	111000	29726766367	1842	1855	1858	1842	11622
514	20241212	110900	29705301243	1855	1857	1859	1855	8644
515	20241212	110800	29689255930	1857	1859	1859	1850	13259
516	20241212	110700	29664622001	1859	1850	1860	1850	11695
517	20241212	110600	29642898783	1843	1840	1850	1840	17956
518	20241212	110500	29609766374	1840	1845	1845	1840	9141
519	20241212	110400	29592940998	1845	1840	1847	1839	3777
520	20241212	110300	29585975570	1847	1841	1847	1838	23958
521	20241212	110200	29541896577	1842	1848	1848	1840	20637
522	20241212	110100	29503864827	1848	1849	1850	1841	8582
523	20241212	110000	29488042179	1849	1851	1851	1844	14967
524	20241212	105900	29460370265	1852	1852	1852	1850	13044
525	20241212	105800	29436228205	1852	1857	1857	1852	15036
526	20241212	105700	29408326742	1857	1853	1858	1853	16350
527	20241212	105600	29377993018	1852	1851	1852	1851	17315
528	20241212	105500	29345940262	1852	1854	1854	1846	22508
529	20241212	105400	29304303622	1853	1848	1854	1847	25227
530	20241212	105300	29257636836	1848	1847	1851	1841	24139
531	20241212	105200	29213135935	1846	1838	1851	1837	37584
532	20241212	105100	29143695002	1837	1830	1837	1829	7364
533	20241212	105000	29130186099	1830	1834	1835	1827	18573
534	20241212	104900	29096167078	1834	1834	1834	1819	96160
535	20241212	104800	28920631072	1834	1835	1835	1830	18261
536	20241212	104700	28887158976	1834	1843	1843	1820	115256
537	20241212	104600	28676154718	1843	1844	1844	1838	81785
538	20241212	104500	28525537011	1843	1846	1850	1843	32553
539	20241212	104400	28465486595	1846	1856	1857	1846	24121
540	20241212	104300	28420807218	1857	1866	1868	1857	38234
541	20241212	104200	28349581413	1864	1859	1868	1859	13907
542	20241212	104100	28323666574	1858	1847	1860	1842	52253
543	20241212	104000	28227062460	1846	1844	1850	1843	21110
544	20241212	103900	28188106599	1844	1841	1844	1841	33084
545	20241212	103800	28127154751	1842	1843	1844	1840	77652
546	20241212	103700	27984119133	1842	1855	1855	1842	88891
547	20241212	103600	27819908988	1855	1869	1869	1850	73344
548	20241212	103500	27683535063	1870	1883	1883	1869	33838
549	20241212	103400	27620060479	1883	1888	1889	1880	5223
550	20241212	103300	27610208980	1889	1881	1889	1879	14953
551	20241212	103200	27582076371	1881	1886	1886	1880	18447
552	20241212	103100	27547309699	1886	1890	1892	1886	13448
553	20241212	103000	27521904118	1890	1889	1890	1889	12252
554	20241212	102900	27498752837	1890	1887	1892	1886	16946
555	20241212	102800	27466720995	1886	1885	1888	1885	14841
556	20241212	102700	27438738581	1885	1880	1887	1880	8871
557	20241212	102600	27422009715	1880	1879	1888	1877	29130
558	20241212	102500	27367205179	1880	1885	1885	1879	22394
559	20241212	102400	27325072403	1886	1889	1890	1882	33504
560	20241212	102300	27261932845	1889	1884	1889	1884	13457
561	20241212	102200	27236540429	1884	1885	1888	1883	20193
562	20241212	102100	27198479434	1885	1891	1891	1885	38143
563	20241212	102000	27126464908	1890	1896	1896	1890	11809
564	20241212	101900	27104118035	1896	1892	1899	1892	14256
565	20241212	101800	27077108685	1892	1895	1900	1892	68610
566	20241212	101700	26947136618	1895	1901	1902	1892	59842
567	20241212	101600	26833598954	1903	1905	1908	1892	50484
568	20241212	101500	26737578858	1906	1878	1933	1876	160913
569	20241212	101400	26429521571	1876	1866	1878	1865	65057
570	20241212	101300	26307897396	1872	1882	1883	1865	86235
571	20241212	101200	26146319876	1883	1888	1888	1883	32575
572	20241212	101100	26084909973	1887	1887	1889	1887	13651
573	20241212	101000	26059142372	1886	1898	1898	1886	37293
574	20241212	100900	25988609286	1898	1906	1906	1897	74453
575	20241212	100800	25847085656	1906	1909	1910	1904	53379
576	20241212	100700	25745290929	1910	1923	1929	1903	156047
577	20241212	100600	25446251707	1925	1904	1927	1895	229367
578	20241212	100500	25006640333	1904	1884	1904	1881	107296
579	20241212	100400	24803483017	1889	1881	1890	1880	45556
580	20241212	100300	24717547225	1881	1875	1881	1873	22068
581	20241212	100200	24676124791	1873	1870	1875	1869	32852
582	20241212	100100	24614624703	1869	1875	1876	1869	16927
583	20241212	100000	24582916964	1875	1872	1875	1870	15972
584	20241212	095900	24553026124	1872	1871	1874	1870	38098
585	20241212	095800	24481711790	1871	1867	1874	1866	22789
586	20241212	095700	24439020424	1866	1877	1882	1866	24382
587	20241212	095600	24393225531	1877	1853	1885	1850	54570
588	20241212	095500	24291456783	1860	1862	1867	1851	64214
589	20241212	095400	24172021281	1863	1878	1884	1858	106477
590	20241212	095300	23973057907	1878	1876	1884	1871	93282
591	20241212	095200	23798024268	1876	1880	1881	1875	41012
592	20241212	095100	23721018318	1880	1885	1885	1879	53022
593	20241212	095000	23621204763	1885	1896	1896	1870	78062
594	20241212	094900	23474127417	1896	1901	1907	1895	55523
595	20241212	094800	23368567160	1895	1918	1919	1895	157193
596	20241212	094700	23068774288	1918	1903	1925	1901	215125
597	20241212	094600	22656915871	1903	1881	1903	1872	140009
598	20241212	094500	22391789924	1882	1875	1890	1870	118294
599	20241212	094400	22169071363	1875	1875	1875	1856	133635
600	20241212	094300	21919056882	1874	1840	1875	1838	115109
601	20241212	094200	21704929732	1838	1847	1851	1833	100588
602	20241212	094100	21519724348	1851	1844	1858	1842	49343
603	20241212	094000	21428564313	1843	1835	1850	1833	95086
604	20241212	093900	21253365103	1833	1854	1854	1821	207579
605	20241212	093800	20871948038	1855	1864	1865	1854	40127
606	20241212	093700	20797377474	1864	1858	1865	1857	48110
607	20241212	093600	20707817047	1858	1862	1865	1857	77124
608	20241212	093500	20564257809	1862	1863	1865	1852	60640
609	20241212	093400	20451360648	1865	1848	1878	1843	173186
610	20241212	093300	20130416681	1846	1876	1888	1846	152220
611	20241212	093200	19846961263	1880	1870	1887	1848	171544
612	20241212	093100	19526756106	1870	1890	1890	1830	310261
613	20241212	093000	18950011581	1890	1899	1899	1890	108996
614	20241212	092900	18743515214	1898	1902	1903	1897	72846
615	20241212	092800	18605197730	1902	1905	1911	1897	56201
616	20241212	092700	18498374173	1900	1925	1925	1900	132781
617	20241212	092600	18243537704	1924	1916	1928	1916	170955
618	20241212	092500	17914595242	1922	1890	1959	1889	185338
619	20241212	092400	17559039580	1890	1889	1896	1879	252772
620	20241212	092300	17081496340	1883	1933	1933	1880	257408
621	20241212	092200	16592010146	1933	1947	1950	1932	143839
622	20241212	092100	16313312855	1947	1951	1960	1936	140033
623	20241212	092000	16039992083	1950	1935	1951	1933	179874
624	20241212	091900	15691313498	1936	1938	1945	1935	135387
625	20241212	091800	15428947680	1940	1972	1974	1935	213543
626	20241212	091700	15012146132	1972	1947	1985	1945	205966
627	20241212	091600	14605940036	1945	1962	1985	1882	458926
628	20241212	091500	13722643053	1960	1997	1999	1960	429798
629	20241212	091400	12868726484	1999	1958	1999	1954	627961
630	20241212	091300	11626103255	1962	1908	1980	1880	613136
631	20241212	091200	10441309718	1908	1852	1908	1847	579444
632	20241212	091100	9348529395	1853	1828	1860	1822	194785
633	20241212	091000	8990949332	1830	1882	1889	1818	662144
634	20241212	090900	7765321154	1885	1822	1885	1820	381091
635	20241212	090800	7060472246	1822	1831	1835	1810	546170
636	20241212	090700	6065429645	1809	1809	1809	1809	0
637	20241212	090600	6065429645	1809	1809	1809	1809	0
638	20241212	090500	6065429645	1809	1760	1809	1757	316926
639	20241212	090400	5498803430	1760	1747	1764	1742	189777
640	20241212	090300	5165607745	1747	1789	1799	1740	620481
641	20241212	090200	4065971581	1790	1739	1790	1729	700174
642	20241212	090100	2825620035	1742	1715	1799	1700	900809
643	20241212	090000	1242677802	1723	1645	1748	1643	743422