KissMeData/066790/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	194500	21268394745	1863	1863	1863	1863	74298
3	20241213	194400	21268394745	1863	1863	1863	1863	0
4	20241213	194300	21268394745	1863	1863	1863	1863	0
5	20241213	194200	21268394745	1863	1863	1863	1863	0
6	20241213	194100	21268394745	1863	1863	1863	1863	0
7	20241213	194000	21268394745	1863	1863	1863	1863	0
8	20241213	193900	21268394745	1863	1863	1863	1863	0
9	20241213	193800	21268394745	1863	1863	1863	1863	0
10	20241213	193700	21268394745	1863	1863	1863	1863	0
11	20241213	193600	21268394745	1863	1863	1863	1863	0
12	20241213	193500	21268394745	1863	1863	1863	1863	0
13	20241213	193400	21268394745	1863	1863	1863	1863	0
14	20241213	193300	21268394745	1863	1863	1863	1863	0
15	20241213	193200	21268394745	1863	1863	1863	1863	0
16	20241213	193100	21268394745	1863	1863	1863	1863	0
17	20241213	193000	21268394745	1863	1863	1863	1863	0
18	20241213	192900	21268394745	1863	1863	1863	1863	0
19	20241213	192800	21268394745	1863	1863	1863	1863	0
20	20241213	192700	21268394745	1863	1863	1863	1863	0
21	20241213	192600	21268394745	1863	1863	1863	1863	0
22	20241213	192500	21268394745	1863	1863	1863	1863	0
23	20241213	192400	21268394745	1863	1863	1863	1863	0
24	20241213	192300	21268394745	1863	1863	1863	1863	0
25	20241213	192200	21268394745	1863	1863	1863	1863	0
26	20241213	192100	21268394745	1863	1863	1863	1863	0
27	20241213	192000	21268394745	1863	1863	1863	1863	0
28	20241213	191900	21268394745	1863	1863	1863	1863	0
29	20241213	191800	21268394745	1863	1863	1863	1863	0
30	20241213	191700	21268394745	1863	1863	1863	1863	0
31	20241213	191600	21268394745	1863	1863	1863	1863	0
32	20241213	191500	21268394745	1863	1863	1863	1863	74298
33	20241213	191400	21268394745	1863	1863	1863	1863	0
34	20241213	191300	21268394745	1863	1863	1863	1863	0
35	20241213	191200	21268394745	1863	1863	1863	1863	0
36	20241213	191100	21268394745	1863	1863	1863	1863	0
37	20241213	191000	21268394745	1863	1863	1863	1863	0
38	20241213	190900	21268394745	1863	1863	1863	1863	0
39	20241213	190800	21268394745	1863	1863	1863	1863	0
40	20241213	190700	21268394745	1863	1863	1863	1863	0
41	20241213	190600	21268394745	1863	1863	1863	1863	0
42	20241213	190500	21268394745	1863	1863	1863	1863	0
43	20241213	190400	21268394745	1863	1863	1863	1863	0
44	20241213	190300	21268394745	1863	1863	1863	1863	0
45	20241213	190200	21268394745	1863	1863	1863	1863	0
46	20241213	190100	21268394745	1863	1863	1863	1863	0
47	20241213	190000	21268394745	1863	1863	1863	1863	0
48	20241213	185900	21268394745	1863	1863	1863	1863	0
49	20241213	185800	21268394745	1863	1863	1863	1863	0
50	20241213	185700	21268394745	1863	1863	1863	1863	0
51	20241213	185600	21268394745	1863	1863	1863	1863	0
52	20241213	185500	21268394745	1863	1863	1863	1863	0
53	20241213	185400	21268394745	1863	1863	1863	1863	0
54	20241213	185300	21268394745	1863	1863	1863	1863	0
55	20241213	185200	21268394745	1863	1863	1863	1863	0
56	20241213	185100	21268394745	1863	1863	1863	1863	0
57	20241213	185000	21268394745	1863	1863	1863	1863	0
58	20241213	184900	21268394745	1863	1863	1863	1863	0
59	20241213	184800	21268394745	1863	1863	1863	1863	0
60	20241213	184700	21268394745	1863	1863	1863	1863	0
61	20241213	184600	21268394745	1863	1863	1863	1863	0
62	20241213	184500	21268394745	1863	1863	1863	1863	74298
63	20241213	184400	21268394745	1863	1863	1863	1863	0
64	20241213	184300	21268394745	1863	1863	1863	1863	0
65	20241213	184200	21268394745	1863	1863	1863	1863	0
66	20241213	184100	21268394745	1863	1863	1863	1863	0
67	20241213	184000	21268394745	1863	1863	1863	1863	0
68	20241213	183900	21268394745	1863	1863	1863	1863	0
69	20241213	183800	21268394745	1863	1863	1863	1863	0
70	20241213	183700	21268394745	1863	1863	1863	1863	0
71	20241213	183600	21268394745	1863	1863	1863	1863	0
72	20241213	183500	21268394745	1863	1863	1863	1863	0
73	20241213	183400	21268394745	1863	1863	1863	1863	0
74	20241213	183300	21268394745	1863	1863	1863	1863	0
75	20241213	183200	21268394745	1863	1863	1863	1863	0
76	20241213	183100	21268394745	1863	1863	1863	1863	0
77	20241213	183000	21268394745	1863	1863	1863	1863	0
78	20241213	182900	21268394745	1863	1863	1863	1863	0
79	20241213	182800	21268394745	1863	1863	1863	1863	0
80	20241213	182700	21268394745	1863	1863	1863	1863	0
81	20241213	182600	21268394745	1863	1863	1863	1863	0
82	20241213	182500	21268394745	1863	1863	1863	1863	0
83	20241213	182400	21268394745	1863	1863	1863	1863	0
84	20241213	182300	21268394745	1863	1863	1863	1863	0
85	20241213	182200	21268394745	1863	1863	1863	1863	0
86	20241213	182100	21268394745	1863	1863	1863	1863	0
87	20241213	182000	21268394745	1863	1863	1863	1863	0
88	20241213	181900	21268394745	1863	1863	1863	1863	0
89	20241213	181800	21268394745	1863	1863	1863	1863	0
90	20241213	181700	21268394745	1863	1863	1863	1863	0
91	20241213	181600	21268394745	1863	1863	1863	1863	0
92	20241213	181500	21268394745	1863	1863	1863	1863	74298
93	20241213	181400	21268394745	1863	1863	1863	1863	0
94	20241213	181300	21268394745	1863	1863	1863	1863	0
95	20241213	181200	21268394745	1863	1863	1863	1863	0
96	20241213	181100	21268394745	1863	1863	1863	1863	0
97	20241213	181000	21268394745	1863	1863	1863	1863	0
98	20241213	180900	21268394745	1863	1863	1863	1863	0
99	20241213	180800	21268394745	1863	1863	1863	1863	0
100	20241213	180700	21268394745	1863	1863	1863	1863	0
101	20241213	180600	21268394745	1863	1863	1863	1863	0
102	20241213	180500	21268394745	1863	1863	1863	1863	0
103	20241213	180400	21268394745	1863	1863	1863	1863	0
104	20241213	180300	21268394745	1863	1863	1863	1863	0
105	20241213	180200	21268394745	1863	1863	1863	1863	0
106	20241213	180100	21268394745	1863	1863	1863	1863	0
107	20241213	180000	21268394745	1863	1863	1863	1863	0
108	20241213	175900	21268394745	1863	1863	1863	1863	0
109	20241213	175800	21268394745	1863	1863	1863	1863	0
110	20241213	175700	21268394745	1863	1863	1863	1863	0
111	20241213	175600	21268394745	1863	1863	1863	1863	0
112	20241213	175500	21268394745	1863	1863	1863	1863	0
113	20241213	175400	21268394745	1863	1863	1863	1863	0
114	20241213	175300	21268394745	1863	1863	1863	1863	0
115	20241213	175200	21268394745	1863	1863	1863	1863	0
116	20241213	175100	21268394745	1863	1863	1863	1863	0
117	20241213	175000	21268394745	1863	1863	1863	1863	0
118	20241213	174900	21268394745	1863	1863	1863	1863	0
119	20241213	174800	21268394745	1863	1863	1863	1863	0
120	20241213	174700	21268394745	1863	1863	1863	1863	0
121	20241213	174600	21268394745	1863	1863	1863	1863	0
122	20241213	174500	21268394745	1863	1863	1863	1863	74298
123	20241213	174400	21268394745	1863	1863	1863	1863	0
124	20241213	174300	21268394745	1863	1863	1863	1863	0
125	20241213	174200	21268394745	1863	1863	1863	1863	0
126	20241213	174100	21268394745	1863	1863	1863	1863	0
127	20241213	174000	21268394745	1863	1863	1863	1863	0
128	20241213	173900	21268394745	1863	1863	1863	1863	0
129	20241213	173800	21268394745	1863	1863	1863	1863	0
130	20241213	173700	21268394745	1863	1863	1863	1863	0
131	20241213	173600	21268394745	1863	1863	1863	1863	0
132	20241213	173500	21268394745	1863	1863	1863	1863	0
133	20241213	173400	21268394745	1863	1863	1863	1863	0
134	20241213	173300	21268394745	1863	1863	1863	1863	0
135	20241213	173200	21268394745	1863	1863	1863	1863	0
136	20241213	173100	21268394745	1863	1863	1863	1863	0
137	20241213	173000	21268394745	1863	1863	1863	1863	0
138	20241213	172900	21268394745	1863	1863	1863	1863	0
139	20241213	172800	21268394745	1863	1863	1863	1863	0
140	20241213	172700	21268394745	1863	1863	1863	1863	0
141	20241213	172600	21268394745	1863	1863	1863	1863	0
142	20241213	172500	21268394745	1863	1863	1863	1863	0
143	20241213	172400	21268394745	1863	1863	1863	1863	0
144	20241213	172300	21268394745	1863	1863	1863	1863	0
145	20241213	172200	21268394745	1863	1863	1863	1863	0
146	20241213	172100	21268394745	1863	1863	1863	1863	0
147	20241213	172000	21268394745	1863	1863	1863	1863	0
148	20241213	171900	21268394745	1863	1863	1863	1863	0
149	20241213	171800	21268394745	1863	1863	1863	1863	0
150	20241213	171700	21268394745	1863	1863	1863	1863	0
151	20241213	171600	21268394745	1863	1863	1863	1863	0
152	20241213	171500	21268394745	1863	1863	1863	1863	74298
153	20241213	171400	21268394745	1863	1863	1863	1863	0
154	20241213	171300	21268394745	1863	1863	1863	1863	0
155	20241213	171200	21268394745	1863	1863	1863	1863	0
156	20241213	171100	21268394745	1863	1863	1863	1863	0
157	20241213	171000	21268394745	1863	1863	1863	1863	0
158	20241213	170900	21268394745	1863	1863	1863	1863	0
159	20241213	170800	21268394745	1863	1863	1863	1863	0
160	20241213	170700	21268394745	1863	1863	1863	1863	0
161	20241213	170600	21268394745	1863	1863	1863	1863	0
162	20241213	170500	21268394745	1863	1863	1863	1863	0
163	20241213	170400	21268394745	1863	1863	1863	1863	0
164	20241213	170300	21268394745	1863	1863	1863	1863	0
165	20241213	170200	21268394745	1863	1863	1863	1863	0
166	20241213	170100	21268394745	1863	1863	1863	1863	0
167	20241213	170000	21268394745	1863	1863	1863	1863	0
168	20241213	165900	21268394745	1863	1863	1863	1863	0
169	20241213	165800	21268394745	1863	1863	1863	1863	0
170	20241213	165700	21268394745	1863	1863	1863	1863	0
171	20241213	165600	21268394745	1863	1863	1863	1863	0
172	20241213	165500	21268394745	1863	1863	1863	1863	0
173	20241213	165400	21268394745	1863	1863	1863	1863	0
174	20241213	165300	21268394745	1863	1863	1863	1863	0
175	20241213	165200	21268394745	1863	1863	1863	1863	0
176	20241213	165100	21268394745	1863	1863	1863	1863	0
177	20241213	165000	21268394745	1863	1863	1863	1863	0
178	20241213	164900	21268394745	1863	1863	1863	1863	0
179	20241213	164800	21268394745	1863	1863	1863	1863	0
180	20241213	164700	21268394745	1863	1863	1863	1863	0
181	20241213	164600	21268394745	1863	1863	1863	1863	0
182	20241213	164500	21268394745	1863	1863	1863	1863	74298
183	20241213	164400	21268394745	1863	1863	1863	1863	0
184	20241213	164300	21268394745	1863	1863	1863	1863	0
185	20241213	164200	21268394745	1863	1863	1863	1863	0
186	20241213	164100	21268394745	1863	1863	1863	1863	0
187	20241213	164000	21268394745	1863	1863	1863	1863	0
188	20241213	163900	21268394745	1863	1863	1863	1863	0
189	20241213	163800	21268394745	1863	1863	1863	1863	0
190	20241213	163700	21268394745	1863	1863	1863	1863	0
191	20241213	163600	21268394745	1863	1863	1863	1863	0
192	20241213	163500	21268394745	1863	1863	1863	1863	0
193	20241213	163400	21268394745	1863	1863	1863	1863	0
194	20241213	163300	21268394745	1863	1863	1863	1863	0
195	20241213	163200	21268394745	1863	1863	1863	1863	0
196	20241213	163100	21268394745	1863	1863	1863	1863	0
197	20241213	163000	21268394745	1863	1863	1863	1863	0
198	20241213	162900	21268394745	1863	1863	1863	1863	0
199	20241213	162800	21268394745	1863	1863	1863	1863	0
200	20241213	162700	21268394745	1863	1863	1863	1863	0
201	20241213	162600	21268394745	1863	1863	1863	1863	0
202	20241213	162500	21268394745	1863	1863	1863	1863	0
203	20241213	162400	21268394745	1863	1863	1863	1863	0
204	20241213	162300	21268394745	1863	1863	1863	1863	0
205	20241213	162200	21268394745	1863	1863	1863	1863	0
206	20241213	162100	21268394745	1863	1863	1863	1863	0
207	20241213	162000	21268394745	1863	1863	1863	1863	0
208	20241213	161900	21268394745	1863	1863	1863	1863	0
209	20241213	161800	21268394745	1863	1863	1863	1863	0
210	20241213	161700	21268394745	1863	1863	1863	1863	0
211	20241213	161600	21268394745	1863	1863	1863	1863	0
212	20241213	161500	21268394745	1863	1863	1863	1863	74298
213	20241213	161400	21268394745	1863	1863	1863	1863	0
214	20241213	161300	21268394745	1863	1863	1863	1863	0
215	20241213	161200	21268394745	1863	1863	1863	1863	0
216	20241213	161100	21268394745	1863	1863	1863	1863	0
217	20241213	161000	21268394745	1863	1863	1863	1863	0
218	20241213	160900	21268394745	1863	1863	1863	1863	0
219	20241213	160800	21268394745	1863	1863	1863	1863	0
220	20241213	160700	21268394745	1863	1863	1863	1863	0
221	20241213	160600	21268394745	1863	1863	1863	1863	0
222	20241213	160500	21268394745	1863	1863	1863	1863	0
223	20241213	160400	21268394745	1863	1863	1863	1863	0
224	20241213	160300	21268394745	1863	1863	1863	1863	0
225	20241213	160200	21268394745	1863	1863	1863	1863	0
226	20241213	160100	21268394745	1863	1863	1863	1863	0
227	20241213	160000	21268394745	1863	1863	1863	1863	0
228	20241213	155900	21268394745	1863	1863	1863	1863	0
229	20241213	155800	21268394745	1863	1863	1863	1863	0
230	20241213	155700	21268394745	1863	1863	1863	1863	0
231	20241213	155600	21268394745	1863	1863	1863	1863	0
232	20241213	155500	21268394745	1863	1863	1863	1863	0
233	20241213	155400	21268394745	1863	1863	1863	1863	0
234	20241213	155300	21268394745	1863	1863	1863	1863	0
235	20241213	155200	21268394745	1863	1863	1863	1863	0
236	20241213	155100	21268394745	1863	1863	1863	1863	0
237	20241213	155000	21268394745	1863	1863	1863	1863	0
238	20241213	154900	21268394745	1863	1863	1863	1863	0
239	20241213	154800	21268394745	1863	1863	1863	1863	0
240	20241213	154700	21268394745	1863	1863	1863	1863	0
241	20241213	154600	21268394745	1863	1863	1863	1863	0
242	20241213	154500	21268394745	1863	1863	1863	1863	74298
243	20241213	154400	21268394745	1863	1863	1863	1863	0
244	20241213	154300	21268394745	1863	1863	1863	1863	0
245	20241213	154200	21268394745	1863	1863	1863	1863	0
246	20241213	154100	21268394745	1863	1863	1863	1863	0
247	20241213	154000	21268394745	1863	1863	1863	1863	0
248	20241213	153900	21268394745	1863	1863	1863	1863	0
249	20241213	153800	21268394745	1863	1863	1863	1863	0
250	20241213	153700	21268394745	1863	1863	1863	1863	0
251	20241213	153600	21268394745	1863	1863	1863	1863	0
252	20241213	153500	21268394745	1863	1863	1863	1863	0
253	20241213	153400	21268394745	1863	1863	1863	1863	0
254	20241213	153300	21268394745	1863	1863	1863	1863	0
255	20241213	153200	21268394745	1863	1863	1863	1863	0
256	20241213	153100	21268394745	1863	1863	1863	1863	0
257	20241213	153000	21268394745	1863	1863	1863	1863	74298
258	20241213	152900	21129977571	1863	1863	1863	1863	0
259	20241213	152800	21129977571	1863	1863	1863	1863	0
260	20241213	152700	21129977571	1863	1863	1863	1863	0
261	20241213	152600	21129977571	1863	1863	1863	1863	0
262	20241213	152500	21129977571	1863	1863	1863	1863	0
263	20241213	152400	21129977571	1863	1863	1863	1863	0
264	20241213	152300	21129977571	1863	1863	1863	1863	0
265	20241213	152200	21129977571	1863	1863	1863	1863	0
266	20241213	152100	21129977571	1863	1863	1863	1863	0
267	20241213	152000	21129977571	1863	1863	1863	1863	0
268	20241213	151900	21129977571	1863	1877	1878	1860	36904
269	20241213	151800	21061222991	1878	1865	1880	1860	26519
270	20241213	151700	21011653171	1864	1866	1869	1861	40506
271	20241213	151600	20936095588	1862	1877	1877	1860	12343
272	20241213	151500	20913038775	1877	1862	1888	1862	23595
273	20241213	151400	20868673722	1865	1849	1865	1849	61155
274	20241213	151300	20755161426	1849	1851	1851	1849	10783
275	20241213	151200	20735207276	1851	1848	1851	1847	12968
276	20241213	151100	20711233134	1848	1843	1848	1843	11397
277	20241213	151000	20690195427	1843	1843	1844	1842	2045
278	20241213	150900	20686426392	1842	1838	1843	1837	6625
279	20241213	150800	20674235592	1838	1831	1838	1831	9114
280	20241213	150700	20657514236	1831	1835	1836	1830	20460
281	20241213	150600	20620044610	1835	1837	1837	1835	6133
282	20241213	150500	20608784635	1836	1837	1839	1836	8896
283	20241213	150400	20592444795	1840	1840	1840	1837	11270
284	20241213	150300	20571730388	1839	1846	1848	1839	11701
285	20241213	150200	20550165585	1846	1846	1849	1846	6744
286	20241213	150100	20537713515	1846	1847	1850	1846	9970
287	20241213	150000	20519296013	1849	1847	1850	1842	11621
288	20241213	145900	20497821120	1848	1841	1853	1841	6344
289	20241213	145800	20486112466	1837	1849	1849	1835	16080
290	20241213	145700	20456531308	1848	1855	1855	1848	14256
291	20241213	145600	20430130793	1855	1853	1856	1853	3171
292	20241213	145500	20424249651	1854	1850	1854	1850	5228
293	20241213	145400	20414567277	1850	1847	1850	1847	21833
294	20241213	145300	20374197353	1847	1846	1847	1846	756
295	20241213	145200	20372801541	1847	1846	1847	1845	3618
296	20241213	145100	20366122949	1846	1844	1848	1844	20873
297	20241213	145000	20327583836	1843	1840	1845	1838	3811
298	20241213	144900	20320568398	1840	1839	1841	1837	7341
299	20241213	144800	20307065047	1845	1848	1850	1833	31743
300	20241213	144700	20248580209	1843	1839	1850	1839	15572
301	20241213	144600	20219841082	1839	1830	1840	1830	32677
302	20241213	144500	20159829701	1828	1825	1833	1822	4452
303	20241213	144400	20151696782	1825	1820	1825	1817	15561
304	20241213	144300	20123351763	1819	1812	1819	1812	8214
305	20241213	144200	20108462811	1813	1820	1820	1812	2044
306	20241213	144100	20104755434	1810	1815	1820	1809	42580
307	20241213	144000	20027604007	1812	1815	1815	1810	16641
308	20241213	143900	19997472937	1815	1822	1824	1811	40410
309	20241213	143800	19924172657	1822	1822	1824	1812	8455
310	20241213	143700	19908814370	1822	1821	1823	1810	22473
311	20241213	143600	19868000475	1822	1826	1826	1820	21902
312	20241213	143500	19828074066	1825	1833	1833	1825	17951
313	20241213	143400	19795246532	1833	1833	1834	1833	803
314	20241213	143300	19793774631	1833	1832	1834	1832	3173
315	20241213	143200	19787960423	1832	1834	1834	1832	14757
316	20241213	143100	19760898759	1834	1834	1834	1833	9780
317	20241213	143000	19742966764	1834	1839	1839	1834	8957
318	20241213	142900	19726525932	1839	1834	1840	1834	17346
319	20241213	142800	19694659699	1834	1831	1835	1831	16855
320	20241213	142700	19663774125	1831	1825	1833	1825	12027
321	20241213	142600	19641787267	1825	1830	1830	1825	45752
322	20241213	142500	19558251208	1833	1839	1839	1826	17959
323	20241213	142400	19525350280	1841	1841	1842	1840	16784
324	20241213	142300	19494456997	1842	1844	1844	1842	8809
325	20241213	142200	19478218644	1844	1843	1844	1840	23290
326	20241213	142100	19435346363	1844	1851	1851	1844	19784
327	20241213	142000	19398794500	1851	1853	1853	1850	5237
328	20241213	141900	19389098641	1853	1849	1853	1849	5416
329	20241213	141800	19379073348	1850	1849	1850	1847	12936
330	20241213	141700	19355154376	1849	1855	1855	1849	11268
331	20241213	141600	19334297156	1856	1856	1856	1850	21399
332	20241213	141500	19294675033	1856	1857	1857	1855	12468
333	20241213	141400	19271534684	1857	1858	1859	1857	7030
334	20241213	141300	19258479959	1857	1861	1861	1857	733
335	20241213	141200	19257117700	1862	1860	1864	1855	12403
336	20241213	141100	19234086457	1857	1864	1865	1852	20085
337	20241213	141000	19196778857	1864	1865	1865	1864	1316
338	20241213	140900	19194324764	1863	1860	1865	1860	4743
339	20241213	140800	19185498412	1864	1862	1864	1859	9844
340	20241213	140700	19167184068	1861	1861	1862	1860	7016
341	20241213	140600	19154128495	1861	1861	1862	1861	4785
342	20241213	140500	19145223186	1864	1865	1865	1855	22127
343	20241213	140400	19104058509	1865	1864	1865	1863	6369
344	20241213	140300	19092183714	1864	1873	1873	1864	23891
345	20241213	140200	19047605953	1874	1874	1877	1874	3761
346	20241213	140100	19040550321	1875	1868	1875	1868	1428
347	20241213	140000	19037881054	1868	1867	1868	1866	7568
348	20241213	135900	19023753364	1866	1867	1867	1865	8556
349	20241213	135800	19007780443	1867	1869	1872	1867	3341
350	20241213	135700	19001537654	1869	1867	1877	1865	1495
351	20241213	135600	18998743043	1865	1866	1866	1860	8035
352	20241213	135500	18983761095	1866	1877	1877	1866	37347
353	20241213	135400	18913895119	1879	1879	1880	1878	1059
354	20241213	135300	18911905823	1879	1880	1885	1879	1298
355	20241213	135200	18909464306	1880	1877	1880	1874	2154
356	20241213	135100	18905421031	1878	1873	1878	1872	4516
357	20241213	135000	18896959915	1873	1875	1875	1873	3135
358	20241213	134900	18891085448	1875	1877	1878	1875	10445
359	20241213	134800	18871494082	1877	1877	1879	1877	2841
360	20241213	134700	18866160853	1877	1877	1878	1877	6410
361	20241213	134600	18854127411	1878	1878	1878	1877	1494
362	20241213	134500	18851321729	1877	1879	1887	1877	10572
363	20241213	134400	18831451908	1879	1876	1879	1876	7463
364	20241213	134300	18817438409	1876	1877	1878	1875	2965
365	20241213	134200	18811875110	1879	1878	1879	1877	1554
366	20241213	134100	18808957196	1878	1878	1878	1878	32
367	20241213	134000	18808897100	1879	1877	1879	1876	3472
368	20241213	133900	18802380325	1875	1877	1877	1875	7001
369	20241213	133800	18789251479	1875	1879	1880	1875	5971
370	20241213	133700	18778036463	1880	1885	1887	1880	10437
371	20241213	133600	18758382192	1886	1891	1893	1885	4218
372	20241213	133500	18750416935	1893	1893	1894	1892	3122
373	20241213	133400	18744506553	1893	1890	1894	1889	4568
374	20241213	133300	18735865090	1890	1892	1894	1887	12438
375	20241213	133200	18712347687	1891	1888	1892	1885	11379
376	20241213	133100	18690846647	1888	1877	1888	1877	29344
377	20241213	133000	18635691956	1877	1878	1878	1877	2868
378	20241213	132900	18630307210	1878	1878	1878	1877	1822
379	20241213	132800	18626885499	1878	1872	1878	1872	10737
380	20241213	132700	18606765931	1872	1871	1873	1871	885
381	20241213	132600	18605108894	1870	1869	1873	1869	4735
382	20241213	132500	18596248316	1869	1878	1878	1869	6606
383	20241213	132400	18583884898	1875	1879	1879	1874	7886
384	20241213	132300	18569098057	1880	1880	1880	1876	4171
385	20241213	132200	18561270558	1880	1881	1881	1880	2765
386	20241213	132100	18556072124	1881	1882	1882	1880	5923
387	20241213	132000	18544932251	1881	1882	1882	1881	3012
388	20241213	131900	18539265097	1881	1885	1885	1881	14188
389	20241213	131800	18512570445	1885	1883	1886	1883	6977
390	20241213	131700	18499415819	1883	1888	1888	1883	5721
391	20241213	131600	18488630556	1889	1879	1889	1878	23222
392	20241213	131500	18444926733	1879	1880	1880	1879	5959
393	20241213	131400	18433724637	1879	1880	1882	1879	6304
394	20241213	131300	18421866827	1880	1873	1880	1873	5878
395	20241213	131200	18410829701	1874	1873	1874	1872	5977
396	20241213	131100	18399633300	1873	1863	1873	1862	6900
397	20241213	131000	18386733007	1863	1859	1863	1857	25718
398	20241213	130900	18338911813	1858	1858	1859	1858	2308
399	20241213	130800	18334622547	1859	1859	1860	1858	8673
400	20241213	130700	18318505707	1859	1860	1861	1859	1818
401	20241213	130600	18315124502	1860	1858	1861	1858	1808
402	20241213	130500	18311762142	1854	1856	1859	1853	20632
403	20241213	130400	18273520108	1856	1860	1860	1856	8184
404	20241213	130300	18258316306	1861	1863	1863	1860	7032
405	20241213	130200	18245232614	1863	1862	1863	1862	1735
406	20241213	130100	18242001199	1863	1864	1864	1862	2812
407	20241213	130000	18236763397	1865	1867	1867	1865	2479
408	20241213	125900	18232137438	1868	1872	1872	1867	1550
409	20241213	125800	18229240229	1872	1870	1873	1870	1866
410	20241213	125700	18225748417	1870	1868	1870	1867	1334
411	20241213	125600	18223255500	1861	1867	1869	1861	4273
412	20241213	125500	18215284762	1867	1868	1870	1862	13241
413	20241213	125400	18190565432	1870	1870	1873	1865	3281
414	20241213	125300	18184429387	1870	1870	1873	1869	7807
415	20241213	125200	18169827604	1870	1868	1870	1859	18067
416	20241213	125100	18136065925	1867	1846	1867	1846	20291
417	20241213	125000	18098464771	1846	1848	1849	1845	14817
418	20241213	124900	18071105743	1848	1847	1850	1846	17379
419	20241213	124800	18039002974	1847	1855	1855	1847	51979
420	20241213	124700	17942808648	1854	1856	1856	1854	2841
421	20241213	124600	17937538632	1856	1857	1859	1856	3497
422	20241213	124500	17931040028	1856	1860	1860	1856	12356
423	20241213	124400	17908070538	1860	1854	1860	1853	16734
424	20241213	124300	17877010590	1855	1859	1860	1853	14767
425	20241213	124200	17849580629	1859	1860	1861	1859	9850
426	20241213	124100	17831261293	1859	1862	1866	1859	3226
427	20241213	124000	17825259678	1862	1865	1867	1860	22623
428	20241213	123900	17783149312	1865	1865	1867	1865	15221
429	20241213	123800	17754760260	1865	1865	1868	1865	21414
430	20241213	123700	17714821615	1865	1869	1869	1865	19431
431	20241213	123600	17678565645	1869	1870	1870	1868	2185
432	20241213	123500	17674482493	1870	1872	1872	1870	6256
433	20241213	123400	17662780033	1872	1873	1873	1872	4659
434	20241213	123300	17654055148	1873	1874	1874	1873	1358
435	20241213	123200	17651511092	1873	1875	1876	1873	2692
436	20241213	123100	17646466196	1875	1875	1876	1875	2210
437	20241213	123000	17642322379	1875	1877	1877	1874	3628
438	20241213	122900	17635519159	1877	1877	1877	1874	1853
439	20241213	122800	17632043937	1880	1879	1881	1878	10675
440	20241213	122700	17611979520	1879	1879	1880	1878	3677
441	20241213	122600	17605069519	1879	1879	1879	1879	1804
442	20241213	122500	17601679803	1873	1875	1880	1872	5772
443	20241213	122400	17590859479	1872	1875	1875	1870	1993
444	20241213	122300	17587132182	1875	1870	1876	1870	10975
445	20241213	122200	17566558203	1868	1868	1873	1868	6488
446	20241213	122100	17554437361	1867	1871	1873	1867	30526
447	20241213	122000	17497366738	1871	1874	1874	1870	12186
448	20241213	121900	17474554856	1876	1878	1878	1874	29133
449	20241213	121800	17419904565	1877	1878	1878	1877	18728
450	20241213	121700	17384751043	1878	1879	1879	1878	8859
451	20241213	121600	17368113710	1879	1881	1882	1878	5655
452	20241213	121500	17357487391	1881	1881	1881	1880	8521
453	20241213	121400	17341465105	1881	1882	1882	1881	3555
454	20241213	121300	17334777739	1882	1883	1883	1881	1568
455	20241213	121200	17331827751	1883	1883	1883	1881	4839
456	20241213	121100	17322719559	1883	1884	1884	1882	936
457	20241213	121000	17320957154	1885	1886	1888	1878	4336
458	20241213	120900	17312797599	1883	1889	1889	1883	416
459	20241213	120800	17312013378	1889	1880	1890	1880	8297
460	20241213	120700	17296402881	1880	1879	1880	1877	13049
461	20241213	120600	17271884793	1879	1880	1880	1877	6580
462	20241213	120500	17259520855	1880	1884	1884	1880	26152
463	20241213	120400	17210320158	1885	1891	1891	1884	16372
464	20241213	120300	17179424227	1891	1893	1893	1891	7290
465	20241213	120200	17165630495	1893	1893	1893	1893	1028
466	20241213	120100	17163684491	1893	1893	1894	1893	2350
467	20241213	120000	17159235665	1893	1892	1894	1892	1583
468	20241213	115900	17156239092	1892	1892	1893	1891	2471
469	20241213	115800	17151564771	1892	1893	1894	1892	9587
470	20241213	115700	17133417303	1894	1894	1895	1892	1227
471	20241213	115600	17131093186	1895	1898	1898	1895	5954
472	20241213	115500	17119803343	1899	1899	1899	1898	2084
473	20241213	115400	17115846570	1899	1902	1902	1899	7869
474	20241213	115300	17100894691	1900	1901	1902	1900	5872
475	20241213	115200	17089736211	1901	1905	1905	1901	4168
476	20241213	115100	17081807491	1906	1909	1909	1905	4552
477	20241213	115000	17073127461	1908	1907	1910	1902	5131
478	20241213	114900	17063335438	1908	1907	1908	1907	4091
479	20241213	114800	17055531631	1907	1899	1907	1898	7013
480	20241213	114700	17042198803	1897	1897	1899	1897	5220
481	20241213	114600	17032287563	1897	1898	1898	1897	2725
482	20241213	114500	17027115736	1899	1899	1900	1898	2303
483	20241213	114400	17022741971	1899	1898	1900	1898	3935
484	20241213	114300	17015270078	1899	1895	1900	1894	9634
485	20241213	114200	16996992823	1897	1900	1901	1895	2790
486	20241213	114100	16991700871	1899	1900	1901	1899	4567
487	20241213	114000	16983024371	1900	1894	1900	1894	4076
488	20241213	113900	16975285199	1894	1894	1895	1892	3058
489	20241213	113800	16969494147	1894	1890	1900	1890	3673
490	20241213	113700	16962527448	1890	1889	1890	1889	6539
491	20241213	113600	16950168794	1889	1890	1890	1889	4147
492	20241213	113500	16942334696	1890	1890	1890	1889	2159
493	20241213	113400	16938254927	1892	1891	1892	1890	4824
494	20241213	113300	16929134151	1891	1895	1895	1891	3661
495	20241213	113200	16922203708	1898	1893	1898	1892	3662
496	20241213	113100	16915272027	1893	1893	1894	1892	4300
497	20241213	113000	16907133590	1893	1892	1893	1892	1275
498	20241213	112900	16904720915	1892	1895	1902	1892	5929
499	20241213	112800	16893495923	1893	1892	1902	1892	7037
500	20241213	112700	16880181054	1892	1895	1896	1891	2013
501	20241213	112600	16876370644	1896	1900	1903	1894	9580
502	20241213	112500	16858170831	1900	1895	1900	1894	9124
503	20241213	112400	16840849944	1894	1889	1894	1889	3592
504	20241213	112300	16834059274	1890	1885	1890	1884	2558
505	20241213	112200	16829232388	1885	1885	1891	1884	18238
506	20241213	112100	16794795980	1886	1884	1886	1883	5746
507	20241213	112000	16783970676	1884	1886	1887	1884	5328
508	20241213	111900	16773927094	1887	1889	1889	1886	14174
509	20241213	111800	16747170642	1888	1890	1891	1888	7459
510	20241213	111700	16733074887	1890	1891	1892	1889	4252
511	20241213	111600	16725039315	1892	1892	1892	1891	3603
512	20241213	111500	16718224135	1892	1890	1892	1889	15860
513	20241213	111400	16688246735	1890	1888	1890	1888	19295
514	20241213	111300	16651786372	1888	1892	1892	1888	6829
515	20241213	111200	16638878484	1892	1892	1894	1892	4558
516	20241213	111100	16630250496	1892	1896	1896	1890	6387
517	20241213	111000	16618176738	1896	1898	1898	1891	822
518	20241213	110900	16616619227	1898	1901	1901	1895	3682
519	20241213	110800	16609632200	1900	1903	1903	1900	11034
520	20241213	110700	16588658588	1902	1902	1903	1901	5470
521	20241213	110600	16578254886	1902	1904	1904	1901	2215
522	20241213	110500	16574041067	1904	1902	1905	1902	2391
523	20241213	110400	16569489244	1901	1891	1901	1890	13355
524	20241213	110300	16544154493	1890	1888	1890	1887	2476
525	20241213	110200	16539476288	1886	1883	1886	1883	10380
526	20241213	110100	16519918186	1883	1886	1886	1883	9964
527	20241213	110000	16501154276	1883	1888	1888	1882	18097
528	20241213	105900	16467063759	1888	1891	1891	1886	18331
529	20241213	105800	16432448485	1891	1897	1897	1891	28269
530	20241213	105700	16378929337	1897	1898	1900	1896	11527
531	20241213	105600	16357055223	1898	1900	1902	1896	20118
532	20241213	105500	16318876403	1901	1900	1901	1900	9758
533	20241213	105400	16300336102	1900	1898	1902	1898	35375
534	20241213	105300	16233122273	1898	1902	1902	1896	48605
535	20241213	105200	16140787388	1902	1906	1910	1901	14183
536	20241213	105100	16113781511	1904	1907	1907	1904	19237
537	20241213	105000	16077136217	1907	1910	1911	1907	5326
538	20241213	104900	16066971737	1910	1912	1913	1909	11117
539	20241213	104800	16045741451	1910	1910	1913	1906	8269
540	20241213	104700	16029953820	1910	1911	1914	1909	37025
541	20241213	104600	15959183975	1913	1917	1917	1909	16220
542	20241213	104500	15928149933	1915	1910	1917	1908	17093
543	20241213	104400	15895389903	1917	1908	1917	1906	19199
544	20241213	104300	15858750229	1910	1906	1911	1906	28001
545	20241213	104200	15805352284	1906	1908	1910	1906	13114
546	20241213	104100	15780330517	1906	1907	1908	1906	5158
547	20241213	104000	15770494630	1908	1916	1917	1905	21339
548	20241213	103900	15729749336	1917	1914	1917	1914	14525
549	20241213	103800	15701929454	1915	1909	1915	1906	20399
550	20241213	103700	15663024293	1907	1911	1912	1907	19570
551	20241213	103600	15625648671	1911	1910	1918	1909	4234
552	20241213	103500	15617553318	1918	1911	1918	1909	11395
553	20241213	103400	15595785625	1910	1921	1921	1910	15564
554	20241213	103300	15565986968	1922	1922	1923	1920	19919
555	20241213	103200	15527708510	1923	1931	1932	1922	45938
556	20241213	103100	15439152648	1931	1918	1932	1915	29323
557	20241213	103000	15382826773	1919	1915	1919	1914	9939
558	20241213	102900	15363790272	1915	1913	1916	1913	7266
559	20241213	102800	15349878523	1913	1907	1913	1907	6177
560	20241213	102700	15338071957	1906	1908	1910	1904	8127
561	20241213	102600	15322584308	1908	1910	1913	1903	8681
562	20241213	102500	15306042451	1910	1909	1914	1904	13968
563	20241213	102400	15279394908	1908	1905	1910	1903	17727
564	20241213	102300	15245584838	1909	1897	1909	1895	28796
565	20241213	102200	15190920099	1898	1930	1931	1897	41740
566	20241213	102100	15111379742	1930	1944	1946	1930	60782
567	20241213	102000	14993482063	1945	1936	1950	1935	65512
568	20241213	101900	14866327575	1935	1904	1940	1903	62310
569	20241213	101800	14746522969	1913	1899	1916	1899	34637
570	20241213	101700	14680400836	1900	1895	1900	1895	33005
571	20241213	101600	14617787998	1899	1898	1900	1892	20390
572	20241213	101500	14579141560	1898	1904	1904	1896	38214
573	20241213	101400	14506539934	1907	1902	1908	1902	26217
574	20241213	101300	14456592793	1903	1910	1911	1899	35765
575	20241213	101200	14388466387	1910	1929	1929	1910	34102
576	20241213	101100	14323048530	1929	1925	1931	1915	60831
577	20241213	101000	14206076144	1923	1949	1949	1923	56772
578	20241213	100900	14095993087	1948	1945	1955	1945	130566
579	20241213	100800	13841360504	1946	1920	1946	1920	62280
580	20241213	100700	13720853683	1921	1904	1927	1903	54915
581	20241213	100600	13615769375	1904	1897	1904	1896	63233
582	20241213	100500	13495604901	1897	1891	1897	1890	19733
583	20241213	100400	13458226288	1892	1888	1892	1886	10541
584	20241213	100300	13438315123	1887	1882	1887	1880	18662
585	20241213	100200	13403165865	1882	1875	1885	1873	37452
586	20241213	100100	13332912080	1874	1874	1875	1873	11251
587	20241213	100000	13311830003	1874	1876	1876	1872	10754
588	20241213	095900	13291672379	1875	1875	1876	1875	11147
589	20241213	095800	13270765501	1875	1876	1876	1871	17413
590	20241213	095700	13238142536	1876	1877	1878	1873	15651
591	20241213	095600	13208782189	1876	1875	1878	1875	20102
592	20241213	095500	13171082520	1875	1875	1876	1869	8091
593	20241213	095400	13155935602	1875	1868	1875	1868	23621
594	20241213	095300	13111762027	1869	1869	1870	1868	12964
595	20241213	095200	13087530350	1869	1868	1870	1868	7412
596	20241213	095100	13073676531	1870	1869	1870	1868	11111
597	20241213	095000	13052909280	1869	1869	1870	1866	8602
598	20241213	094900	13036839647	1866	1870	1870	1866	25398
599	20241213	094800	12989412972	1869	1872	1872	1867	34458
600	20241213	094700	12924981725	1872	1876	1876	1871	58785
601	20241213	094600	12814886690	1874	1881	1881	1874	25819
602	20241213	094500	12766422510	1882	1898	1899	1878	52842
603	20241213	094400	12666943303	1893	1889	1899	1889	22968
604	20241213	094300	12623423256	1890	1882	1895	1881	38589
605	20241213	094200	12550627236	1881	1885	1887	1881	31358
606	20241213	094100	12491575477	1885	1887	1887	1883	17661
607	20241213	094000	12458282125	1887	1896	1899	1885	50277
608	20241213	093900	12363208060	1895	1885	1896	1884	38438
609	20241213	093800	12290647510	1886	1877	1886	1876	41769
610	20241213	093700	12212023339	1880	1870	1881	1868	53209
611	20241213	093600	12112186196	1870	1885	1886	1860	108760
612	20241213	093500	11908433627	1886	1898	1899	1881	92667
613	20241213	093400	11733429549	1898	1895	1900	1890	66288
614	20241213	093300	11607927176	1894	1900	1909	1894	101383
615	20241213	093200	11415140549	1900	1890	1902	1889	94306
616	20241213	093100	11236397761	1890	1890	1896	1886	74385
617	20241213	093000	11095794625	1895	1913	1916	1887	153363
618	20241213	092900	10803553441	1913	1930	1930	1911	114768
619	20241213	092800	10583409178	1932	1942	1944	1929	142753
620	20241213	092700	10307165285	1942	1940	1960	1940	45900
621	20241213	092600	10217803421	1940	1939	1955	1937	51059
622	20241213	092500	10118677194	1939	1954	1969	1931	57157
623	20241213	092400	10007566299	1955	1937	1971	1937	101408
624	20241213	092300	9809251287	1930	1960	1962	1924	170651
625	20241213	092200	9477770937	1960	1960	1970	1957	112881
626	20241213	092100	9256334066	1960	1977	1978	1960	110632
627	20241213	092000	9038629772	1978	1984	1986	1977	71290
628	20241213	091900	8897479199	1984	1989	1990	1980	47878
629	20241213	091800	8802415206	1983	1994	1995	1982	62108
630	20241213	091700	8678765091	1993	1981	1994	1977	70050
631	20241213	091600	8539777582	1981	1992	2000	1973	130257
632	20241213	091500	8280964787	1991	2015	2020	1991	149913
633	20241213	091400	7980766070	2015	2005	2025	1999	228674
634	20241213	091300	7519981735	2005	1975	2005	1973	146666
635	20241213	091200	7227411531	1976	1962	1976	1960	81270
636	20241213	091100	7067593575	1965	1990	1993	1952	254485
637	20241213	091000	6567964561	1990	2015	2020	1988	382104
638	20241213	090900	5804672228	2015	2005	2025	2000	217477
639	20241213	090800	5366308858	2005	2060	2070	1992	541085
640	20241213	090700	4269967582	2060	1989	2095	1986	599833
641	20241213	090600	3049983728	1994	1929	1994	1929	530304
642	20241213	090500	2015956744	1928	1928	1928	1928	0
643	20241213	090400	2015956744	1928	1910	1928	1906	113467
644	20241213	090300	1798267055	1910	1853	1912	1848	332603
645	20241213	090200	1172262692	1853	1819	1866	1810	246098
646	20241213	090100	719371183	1819	1738	1827	1735	168284
647	20241213	090000	419465323	1738	1753	1753	1735	231073