KissMeData/214270/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	204500	3100256604	1881	1881	1881	1881	17139
3	20241202	204400	3100256604	1881	1881	1881	1881	0
4	20241202	204300	3100256604	1881	1881	1881	1881	0
5	20241202	204200	3100256604	1881	1881	1881	1881	0
6	20241202	204100	3100256604	1881	1881	1881	1881	0
7	20241202	204000	3100256604	1881	1881	1881	1881	0
8	20241202	203900	3100256604	1881	1881	1881	1881	0
9	20241202	203800	3100256604	1881	1881	1881	1881	0
10	20241202	203700	3100256604	1881	1881	1881	1881	0
11	20241202	203600	3100256604	1881	1881	1881	1881	0
12	20241202	203500	3100256604	1881	1881	1881	1881	0
13	20241202	203400	3100256604	1881	1881	1881	1881	0
14	20241202	203300	3100256604	1881	1881	1881	1881	0
15	20241202	203200	3100256604	1881	1881	1881	1881	0
16	20241202	203100	3100256604	1881	1881	1881	1881	0
17	20241202	203000	3100256604	1881	1881	1881	1881	0
18	20241202	202900	3100256604	1881	1881	1881	1881	0
19	20241202	202800	3100256604	1881	1881	1881	1881	0
20	20241202	202700	3100256604	1881	1881	1881	1881	0
21	20241202	202600	3100256604	1881	1881	1881	1881	0
22	20241202	202500	3100256604	1881	1881	1881	1881	0
23	20241202	202400	3100256604	1881	1881	1881	1881	0
24	20241202	202300	3100256604	1881	1881	1881	1881	0
25	20241202	202200	3100256604	1881	1881	1881	1881	0
26	20241202	202100	3100256604	1881	1881	1881	1881	0
27	20241202	202000	3100256604	1881	1881	1881	1881	0
28	20241202	201900	3100256604	1881	1881	1881	1881	0
29	20241202	201800	3100256604	1881	1881	1881	1881	0
30	20241202	201700	3100256604	1881	1881	1881	1881	0
31	20241202	201600	3100256604	1881	1881	1881	1881	0
32	20241202	201500	3100256604	1881	1881	1881	1881	17139
33	20241202	201400	3100256604	1881	1881	1881	1881	0
34	20241202	201300	3100256604	1881	1881	1881	1881	0
35	20241202	201200	3100256604	1881	1881	1881	1881	0
36	20241202	201100	3100256604	1881	1881	1881	1881	0
37	20241202	201000	3100256604	1881	1881	1881	1881	0
38	20241202	200900	3100256604	1881	1881	1881	1881	0
39	20241202	200800	3100256604	1881	1881	1881	1881	0
40	20241202	200700	3100256604	1881	1881	1881	1881	0
41	20241202	200600	3100256604	1881	1881	1881	1881	0
42	20241202	200500	3100256604	1881	1881	1881	1881	0
43	20241202	200400	3100256604	1881	1881	1881	1881	0
44	20241202	200300	3100256604	1881	1881	1881	1881	0
45	20241202	200200	3100256604	1881	1881	1881	1881	0
46	20241202	200100	3100256604	1881	1881	1881	1881	0
47	20241202	200000	3100256604	1881	1881	1881	1881	0
48	20241202	195900	3100256604	1881	1881	1881	1881	0
49	20241202	195800	3100256604	1881	1881	1881	1881	0
50	20241202	195700	3100256604	1881	1881	1881	1881	0
51	20241202	195600	3100256604	1881	1881	1881	1881	0
52	20241202	195500	3100256604	1881	1881	1881	1881	0
53	20241202	195400	3100256604	1881	1881	1881	1881	0
54	20241202	195300	3100256604	1881	1881	1881	1881	0
55	20241202	195200	3100256604	1881	1881	1881	1881	0
56	20241202	195100	3100256604	1881	1881	1881	1881	0
57	20241202	195000	3100256604	1881	1881	1881	1881	0
58	20241202	194900	3100256604	1881	1881	1881	1881	0
59	20241202	194800	3100256604	1881	1881	1881	1881	0
60	20241202	194700	3100256604	1881	1881	1881	1881	0
61	20241202	194600	3100256604	1881	1881	1881	1881	0
62	20241202	194500	3100256604	1881	1881	1881	1881	17139
63	20241202	194400	3100256604	1881	1881	1881	1881	0
64	20241202	194300	3100256604	1881	1881	1881	1881	0
65	20241202	194200	3100256604	1881	1881	1881	1881	0
66	20241202	194100	3100256604	1881	1881	1881	1881	0
67	20241202	194000	3100256604	1881	1881	1881	1881	0
68	20241202	193900	3100256604	1881	1881	1881	1881	0
69	20241202	193800	3100256604	1881	1881	1881	1881	0
70	20241202	193700	3100256604	1881	1881	1881	1881	0
71	20241202	193600	3100256604	1881	1881	1881	1881	0
72	20241202	193500	3100256604	1881	1881	1881	1881	0
73	20241202	193400	3100256604	1881	1881	1881	1881	0
74	20241202	193300	3100256604	1881	1881	1881	1881	0
75	20241202	193200	3100256604	1881	1881	1881	1881	0
76	20241202	193100	3100256604	1881	1881	1881	1881	0
77	20241202	193000	3100256604	1881	1881	1881	1881	0
78	20241202	192900	3100256604	1881	1881	1881	1881	0
79	20241202	192800	3100256604	1881	1881	1881	1881	0
80	20241202	192700	3100256604	1881	1881	1881	1881	0
81	20241202	192600	3100256604	1881	1881	1881	1881	0
82	20241202	192500	3100256604	1881	1881	1881	1881	0
83	20241202	192400	3100256604	1881	1881	1881	1881	0
84	20241202	192300	3100256604	1881	1881	1881	1881	0
85	20241202	192200	3100256604	1881	1881	1881	1881	0
86	20241202	192100	3100256604	1881	1881	1881	1881	0
87	20241202	192000	3100256604	1881	1881	1881	1881	0
88	20241202	191900	3100256604	1881	1881	1881	1881	0
89	20241202	191800	3100256604	1881	1881	1881	1881	0
90	20241202	191700	3100256604	1881	1881	1881	1881	0
91	20241202	191600	3100256604	1881	1881	1881	1881	0
92	20241202	191500	3100256604	1881	1881	1881	1881	17139
93	20241202	191400	3100256604	1881	1881	1881	1881	0
94	20241202	191300	3100256604	1881	1881	1881	1881	0
95	20241202	191200	3100256604	1881	1881	1881	1881	0
96	20241202	191100	3100256604	1881	1881	1881	1881	0
97	20241202	191000	3100256604	1881	1881	1881	1881	0
98	20241202	190900	3100256604	1881	1881	1881	1881	0
99	20241202	190800	3100256604	1881	1881	1881	1881	0
100	20241202	190700	3100256604	1881	1881	1881	1881	0
101	20241202	190600	3100256604	1881	1881	1881	1881	0
102	20241202	190500	3100256604	1881	1881	1881	1881	0
103	20241202	190400	3100256604	1881	1881	1881	1881	0
104	20241202	190300	3100256604	1881	1881	1881	1881	0
105	20241202	190200	3100256604	1881	1881	1881	1881	0
106	20241202	190100	3100256604	1881	1881	1881	1881	0
107	20241202	190000	3100256604	1881	1881	1881	1881	0
108	20241202	185900	3100256604	1881	1881	1881	1881	0
109	20241202	185800	3100256604	1881	1881	1881	1881	0
110	20241202	185700	3100256604	1881	1881	1881	1881	0
111	20241202	185600	3100256604	1881	1881	1881	1881	0
112	20241202	185500	3100256604	1881	1881	1881	1881	0
113	20241202	185400	3100256604	1881	1881	1881	1881	0
114	20241202	185300	3100256604	1881	1881	1881	1881	0
115	20241202	185200	3100256604	1881	1881	1881	1881	0
116	20241202	185100	3100256604	1881	1881	1881	1881	0
117	20241202	185000	3100256604	1881	1881	1881	1881	0
118	20241202	184900	3100256604	1881	1881	1881	1881	0
119	20241202	184800	3100256604	1881	1881	1881	1881	0
120	20241202	184700	3100256604	1881	1881	1881	1881	0
121	20241202	184600	3100256604	1881	1881	1881	1881	0
122	20241202	184500	3100256604	1881	1881	1881	1881	17139
123	20241202	184400	3100256604	1881	1881	1881	1881	0
124	20241202	184300	3100256604	1881	1881	1881	1881	0
125	20241202	184200	3100256604	1881	1881	1881	1881	0
126	20241202	184100	3100256604	1881	1881	1881	1881	0
127	20241202	184000	3100256604	1881	1881	1881	1881	0
128	20241202	183900	3100256604	1881	1881	1881	1881	0
129	20241202	183800	3100256604	1881	1881	1881	1881	0
130	20241202	183700	3100256604	1881	1881	1881	1881	0
131	20241202	183600	3100256604	1881	1881	1881	1881	0
132	20241202	183500	3100256604	1881	1881	1881	1881	0
133	20241202	183400	3100256604	1881	1881	1881	1881	0
134	20241202	183300	3100256604	1881	1881	1881	1881	0
135	20241202	183200	3100256604	1881	1881	1881	1881	0
136	20241202	183100	3100256604	1881	1881	1881	1881	0
137	20241202	183000	3100256604	1881	1881	1881	1881	0
138	20241202	182900	3100256604	1881	1881	1881	1881	0
139	20241202	182800	3100256604	1881	1881	1881	1881	0
140	20241202	182700	3100256604	1881	1881	1881	1881	0
141	20241202	182600	3100256604	1881	1881	1881	1881	0
142	20241202	182500	3100256604	1881	1881	1881	1881	0
143	20241202	182400	3100256604	1881	1881	1881	1881	0
144	20241202	182300	3100256604	1881	1881	1881	1881	0
145	20241202	182200	3100256604	1881	1881	1881	1881	0
146	20241202	182100	3100256604	1881	1881	1881	1881	0
147	20241202	182000	3100256604	1881	1881	1881	1881	0
148	20241202	181900	3100256604	1881	1881	1881	1881	0
149	20241202	181800	3100256604	1881	1881	1881	1881	0
150	20241202	181700	3100256604	1881	1881	1881	1881	0
151	20241202	181600	3100256604	1881	1881	1881	1881	0
152	20241202	181500	3100256604	1881	1881	1881	1881	17139
153	20241202	181400	3100256604	1881	1881	1881	1881	0
154	20241202	181300	3100256604	1881	1881	1881	1881	0
155	20241202	181200	3100256604	1881	1881	1881	1881	0
156	20241202	181100	3100256604	1881	1881	1881	1881	0
157	20241202	181000	3100256604	1881	1881	1881	1881	0
158	20241202	180900	3100256604	1881	1881	1881	1881	0
159	20241202	180800	3100256604	1881	1881	1881	1881	0
160	20241202	180700	3100256604	1881	1881	1881	1881	0
161	20241202	180600	3100256604	1881	1881	1881	1881	0
162	20241202	180500	3100256604	1881	1881	1881	1881	0
163	20241202	180400	3100256604	1881	1881	1881	1881	0
164	20241202	180300	3100256604	1881	1881	1881	1881	0
165	20241202	180200	3100256604	1881	1881	1881	1881	0
166	20241202	180100	3100256604	1881	1881	1881	1881	0
167	20241202	180000	3100256604	1881	1881	1881	1881	0
168	20241202	175900	3100256604	1881	1881	1881	1881	0
169	20241202	175800	3100256604	1881	1881	1881	1881	0
170	20241202	175700	3100256604	1881	1881	1881	1881	0
171	20241202	175600	3100256604	1881	1881	1881	1881	0
172	20241202	175500	3100256604	1881	1881	1881	1881	0
173	20241202	175400	3100256604	1881	1881	1881	1881	0
174	20241202	175300	3100256604	1881	1881	1881	1881	0
175	20241202	175200	3100256604	1881	1881	1881	1881	0
176	20241202	175100	3100256604	1881	1881	1881	1881	0
177	20241202	175000	3100256604	1881	1881	1881	1881	0
178	20241202	174900	3100256604	1881	1881	1881	1881	0
179	20241202	174800	3100256604	1881	1881	1881	1881	0
180	20241202	174700	3100256604	1881	1881	1881	1881	0
181	20241202	174600	3100256604	1881	1881	1881	1881	0
182	20241202	174500	3100256604	1881	1881	1881	1881	17139
183	20241202	174400	3100256604	1881	1881	1881	1881	0
184	20241202	174300	3100256604	1881	1881	1881	1881	0
185	20241202	174200	3100256604	1881	1881	1881	1881	0
186	20241202	174100	3100256604	1881	1881	1881	1881	0
187	20241202	174000	3100256604	1881	1881	1881	1881	0
188	20241202	173900	3100256604	1881	1881	1881	1881	0
189	20241202	173800	3100256604	1881	1881	1881	1881	0
190	20241202	173700	3100256604	1881	1881	1881	1881	0
191	20241202	173600	3100256604	1881	1881	1881	1881	0
192	20241202	173500	3100256604	1881	1881	1881	1881	0
193	20241202	173400	3100256604	1881	1881	1881	1881	0
194	20241202	173300	3100256604	1881	1881	1881	1881	0
195	20241202	173200	3100256604	1881	1881	1881	1881	0
196	20241202	173100	3100256604	1881	1881	1881	1881	0
197	20241202	173000	3100256604	1881	1881	1881	1881	0
198	20241202	172900	3100256604	1881	1881	1881	1881	0
199	20241202	172800	3100256604	1881	1881	1881	1881	0
200	20241202	172700	3100256604	1881	1881	1881	1881	0
201	20241202	172600	3100256604	1881	1881	1881	1881	0
202	20241202	172500	3100256604	1881	1881	1881	1881	0
203	20241202	172400	3100256604	1881	1881	1881	1881	0
204	20241202	172300	3100256604	1881	1881	1881	1881	0
205	20241202	172200	3100256604	1881	1881	1881	1881	0
206	20241202	172100	3100256604	1881	1881	1881	1881	0
207	20241202	172000	3100256604	1881	1881	1881	1881	0
208	20241202	171900	3100256604	1881	1881	1881	1881	0
209	20241202	171800	3100256604	1881	1881	1881	1881	0
210	20241202	171700	3100256604	1881	1881	1881	1881	0
211	20241202	171600	3100256604	1881	1881	1881	1881	0
212	20241202	171500	3100256604	1881	1881	1881	1881	17139
213	20241202	171400	3100256604	1881	1881	1881	1881	0
214	20241202	171300	3100256604	1881	1881	1881	1881	0
215	20241202	171200	3100256604	1881	1881	1881	1881	0
216	20241202	171100	3100256604	1881	1881	1881	1881	0
217	20241202	171000	3100256604	1881	1881	1881	1881	0
218	20241202	170900	3100256604	1881	1881	1881	1881	0
219	20241202	170800	3100256604	1881	1881	1881	1881	0
220	20241202	170700	3100256604	1881	1881	1881	1881	0
221	20241202	170600	3100256604	1881	1881	1881	1881	0
222	20241202	170500	3100256604	1881	1881	1881	1881	0
223	20241202	170400	3100256604	1881	1881	1881	1881	0
224	20241202	170300	3100256604	1881	1881	1881	1881	0
225	20241202	170200	3100256604	1881	1881	1881	1881	0
226	20241202	170100	3100256604	1881	1881	1881	1881	0
227	20241202	170000	3100256604	1881	1881	1881	1881	0
228	20241202	165900	3100256604	1881	1881	1881	1881	0
229	20241202	165800	3100256604	1881	1881	1881	1881	0
230	20241202	165700	3100256604	1881	1881	1881	1881	0
231	20241202	165600	3100256604	1881	1881	1881	1881	0
232	20241202	165500	3100256604	1881	1881	1881	1881	0
233	20241202	165400	3100256604	1881	1881	1881	1881	0
234	20241202	165300	3100256604	1881	1881	1881	1881	0
235	20241202	165200	3100256604	1881	1881	1881	1881	0
236	20241202	165100	3100256604	1881	1881	1881	1881	0
237	20241202	165000	3100256604	1881	1881	1881	1881	0
238	20241202	164900	3100256604	1881	1881	1881	1881	0
239	20241202	164800	3100256604	1881	1881	1881	1881	0
240	20241202	164700	3100256604	1881	1881	1881	1881	0
241	20241202	164600	3100256604	1881	1881	1881	1881	0
242	20241202	164500	3100256604	1881	1881	1881	1881	17139
243	20241202	164400	3100256604	1881	1881	1881	1881	0
244	20241202	164300	3100256604	1881	1881	1881	1881	0
245	20241202	164200	3100256604	1881	1881	1881	1881	0
246	20241202	164100	3100256604	1881	1881	1881	1881	0
247	20241202	164000	3100256604	1881	1881	1881	1881	0
248	20241202	163900	3100256604	1881	1881	1881	1881	0
249	20241202	163800	3100256604	1881	1881	1881	1881	0
250	20241202	163700	3100256604	1881	1881	1881	1881	0
251	20241202	163600	3100256604	1881	1881	1881	1881	0
252	20241202	163500	3100256604	1881	1881	1881	1881	0
253	20241202	163400	3100256604	1881	1881	1881	1881	0
254	20241202	163300	3100256604	1881	1881	1881	1881	0
255	20241202	163200	3100256604	1881	1881	1881	1881	0
256	20241202	163100	3100256604	1881	1881	1881	1881	0
257	20241202	163000	3100256604	1881	1881	1881	1881	0
258	20241202	162900	3100256604	1881	1881	1881	1881	0
259	20241202	162800	3100256604	1881	1881	1881	1881	0
260	20241202	162700	3100256604	1881	1881	1881	1881	0
261	20241202	162600	3100256604	1881	1881	1881	1881	0
262	20241202	162500	3100256604	1881	1881	1881	1881	0
263	20241202	162400	3100256604	1881	1881	1881	1881	0
264	20241202	162300	3100256604	1881	1881	1881	1881	0
265	20241202	162200	3100256604	1881	1881	1881	1881	0
266	20241202	162100	3100256604	1881	1881	1881	1881	0
267	20241202	162000	3100256604	1881	1881	1881	1881	0
268	20241202	161900	3100256604	1881	1881	1881	1881	0
269	20241202	161800	3100256604	1881	1881	1881	1881	0
270	20241202	161700	3100256604	1881	1881	1881	1881	0
271	20241202	161600	3100256604	1881	1881	1881	1881	0
272	20241202	161500	3100256604	1881	1881	1881	1881	17139
273	20241202	161400	3100256604	1881	1881	1881	1881	0
274	20241202	161300	3100256604	1881	1881	1881	1881	0
275	20241202	161200	3100256604	1881	1881	1881	1881	0
276	20241202	161100	3100256604	1881	1881	1881	1881	0
277	20241202	161000	3100256604	1881	1881	1881	1881	0
278	20241202	160900	3100256604	1881	1881	1881	1881	0
279	20241202	160800	3100256604	1881	1881	1881	1881	0
280	20241202	160700	3100256604	1881	1881	1881	1881	0
281	20241202	160600	3100256604	1881	1881	1881	1881	0
282	20241202	160500	3100256604	1881	1881	1881	1881	0
283	20241202	160400	3100256604	1881	1881	1881	1881	0
284	20241202	160300	3100256604	1881	1881	1881	1881	0
285	20241202	160200	3100256604	1881	1881	1881	1881	0
286	20241202	160100	3100256604	1881	1881	1881	1881	0
287	20241202	160000	3100256604	1881	1881	1881	1881	0
288	20241202	155900	3100256604	1881	1881	1881	1881	0
289	20241202	155800	3100256604	1881	1881	1881	1881	0
290	20241202	155700	3100256604	1881	1881	1881	1881	0
291	20241202	155600	3100256604	1881	1881	1881	1881	0
292	20241202	155500	3100256604	1881	1881	1881	1881	0
293	20241202	155400	3100256604	1881	1881	1881	1881	0
294	20241202	155300	3100256604	1881	1881	1881	1881	0
295	20241202	155200	3100256604	1881	1881	1881	1881	0
296	20241202	155100	3100256604	1881	1881	1881	1881	0
297	20241202	155000	3100256604	1881	1881	1881	1881	0
298	20241202	154900	3100256604	1881	1881	1881	1881	0
299	20241202	154800	3100256604	1881	1881	1881	1881	0
300	20241202	154700	3100256604	1881	1881	1881	1881	0
301	20241202	154600	3100256604	1881	1881	1881	1881	0
302	20241202	154500	3100256604	1881	1881	1881	1881	17139
303	20241202	154400	3100256604	1881	1881	1881	1881	0
304	20241202	154300	3100256604	1881	1881	1881	1881	0
305	20241202	154200	3100256604	1881	1881	1881	1881	0
306	20241202	154100	3100256604	1881	1881	1881	1881	0
307	20241202	154000	3100256604	1881	1881	1881	1881	0
308	20241202	153900	3100256604	1881	1881	1881	1881	0
309	20241202	153800	3100256604	1881	1881	1881	1881	0
310	20241202	153700	3100256604	1881	1881	1881	1881	0
311	20241202	153600	3100256604	1881	1881	1881	1881	0
312	20241202	153500	3100256604	1881	1881	1881	1881	0
313	20241202	153400	3100256604	1881	1881	1881	1881	0
314	20241202	153300	3100256604	1881	1881	1881	1881	0
315	20241202	153200	3100256604	1881	1881	1881	1881	0
316	20241202	153100	3100256604	1881	1881	1881	1881	0
317	20241202	153000	3100256604	1881	1881	1881	1881	17139
318	20241202	152900	3068018145	1889	1889	1889	1889	0
319	20241202	152800	3068018145	1889	1889	1889	1889	0
320	20241202	152700	3068018145	1889	1889	1889	1889	0
321	20241202	152600	3068018145	1889	1889	1889	1889	0
322	20241202	152500	3068018145	1889	1889	1889	1889	0
323	20241202	152400	3068018145	1889	1889	1889	1889	0
324	20241202	152300	3068018145	1889	1889	1889	1889	0
325	20241202	152200	3068018145	1889	1889	1889	1889	0
326	20241202	152100	3068018145	1889	1889	1889	1889	0
327	20241202	152000	3068018145	1889	1889	1889	1889	0
328	20241202	151900	3068018145	1889	1890	1890	1889	610
329	20241202	151800	3066865255	1891	1884	1891	1881	9092
330	20241202	151700	3049716111	1884	1883	1884	1881	2714
331	20241202	151600	3044608154	1883	1887	1887	1882	3760
332	20241202	151500	3037519605	1887	1893	1893	1887	7853
333	20241202	151400	3022671629	1893	1893	1895	1893	900
334	20241202	151300	3020967889	1893	1893	1893	1893	772
335	20241202	151200	3019506493	1893	1894	1894	1893	1040
336	20241202	151100	3017537753	1893	1894	1895	1892	3773
337	20241202	151000	3010395828	1895	1895	1895	1895	866
338	20241202	150900	3008754758	1895	1900	1900	1895	5858
339	20241202	150800	2997653044	1903	1897	1903	1897	971
340	20241202	150700	2995811051	1897	1903	1903	1897	10499
341	20241202	150600	2975871604	1903	1902	1903	1902	943
342	20241202	150500	2974077302	1902	1905	1905	1902	803
343	20241202	150400	2972549671	1903	1905	1905	1903	365
344	20241202	150300	2971854976	1905	1905	1905	1905	50
345	20241202	150200	2971759726	1905	1902	1905	1902	712
346	20241202	150100	2970404846	1902	1906	1906	1902	3314
347	20241202	150000	2964094848	1906	1907	1907	1906	1658
348	20241202	145900	2960933743	1907	1907	1907	1907	297
349	20241202	145800	2960367364	1914	1913	1914	1913	66
350	20241202	145700	2960241092	1915	1915	1915	1915	1000
351	20241202	145600	2958326092	1915	1908	1915	1908	1004
352	20241202	145500	2956404282	1915	1915	1915	1915	0
353	20241202	145400	2956404282	1915	1915	1915	1915	0
354	20241202	145300	2956404282	1915	1904	1915	1904	2200
355	20241202	145200	2952208333	1903	1903	1903	1903	500
356	20241202	145100	2951256833	1905	1903	1905	1903	226
357	20241202	145000	2950826753	1903	1903	1904	1903	413
358	20241202	144900	2950040812	1903	1903	1903	1903	0
359	20241202	144800	2950040812	1903	1903	1903	1903	2856
360	20241202	144700	2944605844	1903	1903	1903	1903	710
361	20241202	144600	2943254714	1905	1905	1905	1905	10
362	20241202	144500	2943235664	1905	1905	1905	1905	5
363	20241202	144400	2943226139	1905	1903	1905	1903	278
364	20241202	144300	2942697005	1904	1904	1904	1904	2
365	20241202	144200	2942693197	1904	1904	1904	1904	171
366	20241202	144100	2942367613	1904	1905	1905	1904	1878
367	20241202	144000	2938791083	1904	1904	1904	1903	1351
368	20241202	143900	2936218879	1903	1904	1904	1903	3117
369	20241202	143800	2930287148	1903	1903	1903	1903	404
370	20241202	143700	2929518336	1903	1903	1903	1903	0
371	20241202	143600	2929518336	1903	1903	1903	1903	30
372	20241202	143500	2929461246	1903	1907	1907	1902	1278
373	20241202	143400	2927029308	1903	1903	1903	1903	1100
374	20241202	143300	2924936008	1903	1903	1903	1903	0
375	20241202	143200	2924936008	1903	1903	1903	1903	26
376	20241202	143100	2924886530	1902	1902	1902	1902	1
377	20241202	143000	2924884628	1907	1901	1907	1901	387
378	20241202	142900	2924148197	1901	1907	1907	1901	2342
379	20241202	142800	2919692941	1907	1907	1907	1907	20
380	20241202	142700	2919654801	1905	1907	1907	1905	1554
381	20241202	142600	2916694108	1908	1908	1908	1908	4
382	20241202	142500	2916686476	1908	1908	1908	1908	404
383	20241202	142400	2915915644	1909	1910	1916	1909	1873
384	20241202	142300	2912333892	1910	1910	1910	1909	273
385	20241202	142200	2911812564	1909	1909	1909	1909	37
386	20241202	142100	2911741931	1909	1909	1909	1909	117
387	20241202	142000	2911518578	1909	1909	1909	1909	12
388	20241202	141900	2911495670	1909	1908	1909	1905	310
389	20241202	141800	2910904777	1910	1908	1910	1908	155
390	20241202	141700	2910608897	1908	1910	1910	1906	502
391	20241202	141600	2909652039	1910	1910	1910	1910	20
392	20241202	141500	2909613839	1910	1915	1915	1910	51
393	20241202	141400	2909516419	1915	1915	1915	1915	1
394	20241202	141300	2909514504	1915	1915	1915	1915	1
395	20241202	141200	2909512589	1906	1906	1906	1906	0
396	20241202	141100	2909512589	1906	1906	1906	1906	0
397	20241202	141000	2909512589	1906	1906	1906	1906	200
398	20241202	140900	2909131389	1905	1916	1916	1905	12
399	20241202	140800	2909108419	1917	1917	1917	1917	0
400	20241202	140700	2909108419	1917	1917	1917	1917	18
401	20241202	140600	2909073913	1917	1916	1917	1916	22
402	20241202	140500	2909031749	1918	1918	1918	1918	0
403	20241202	140400	2909031749	1918	1918	1918	1918	0
404	20241202	140300	2909031749	1918	1918	1918	1918	0
405	20241202	140200	2909031749	1918	1918	1918	1918	0
406	20241202	140100	2909031749	1918	1907	1918	1897	14850
407	20241202	140000	2880808244	1907	1915	1915	1907	1011
408	20241202	135900	2878872264	1915	1915	1915	1915	0
409	20241202	135800	2878872264	1915	1915	1915	1915	2
410	20241202	135700	2878868434	1905	1904	1905	1903	20
411	20241202	135600	2878830353	1903	1915	1915	1903	7979
412	20241202	135500	2863623048	1921	1921	1921	1921	0
413	20241202	135400	2863623048	1921	1913	1921	1909	1869
414	20241202	135300	2860053115	1921	1921	1921	1921	1
415	20241202	135200	2860051194	1922	1922	1922	1922	0
416	20241202	135100	2860051194	1922	1921	1922	1921	50
417	20241202	135000	2859955132	1922	1922	1922	1922	0
418	20241202	134900	2859955132	1922	1920	1922	1920	50
419	20241202	134800	2859859047	1911	1916	1916	1911	2520
420	20241202	134700	2855042918	1924	1921	1924	1921	1050
421	20241202	134600	2853022797	1924	1924	1924	1924	0
422	20241202	134500	2853022797	1924	1924	1924	1924	0
423	20241202	134400	2853022797	1924	1924	1924	1924	0
424	20241202	134300	2853022797	1924	1923	1924	1923	101
425	20241202	134200	2852828573	1923	1911	1923	1911	243
426	20241202	134100	2852363924	1911	1911	1911	1911	0
427	20241202	134000	2852363924	1911	1911	1911	1911	24
428	20241202	133900	2852318060	1912	1912	1912	1912	4
429	20241202	133800	2852310412	1912	1912	1912	1912	99
430	20241202	133700	2852121124	1929	1929	1929	1929	11
431	20241202	133600	2852099905	1929	1922	1929	1922	520
432	20241202	133500	2851098649	1922	1922	1922	1922	0
433	20241202	133400	2851098649	1922	1922	1922	1922	18
434	20241202	133300	2851064053	1911	1911	1911	1911	0
435	20241202	133200	2851064053	1911	1911	1911	1911	169
436	20241202	133100	2850741094	1911	1908	1911	1908	17
437	20241202	133000	2850708655	1918	1918	1918	1918	22
438	20241202	132900	2850666459	1907	1907	1907	1907	0
439	20241202	132800	2850666459	1907	1912	1912	1907	324
440	20241202	132700	2850048146	1918	1912	1918	1912	452
441	20241202	132600	2849183904	1912	1914	1914	1912	400
442	20241202	132500	2848419101	1917	1919	1919	1917	150
443	20241202	132400	2848131451	1923	1923	1923	1923	0
444	20241202	132300	2848131451	1923	1923	1923	1923	29
445	20241202	132200	2848075684	1909	1903	1909	1903	295
446	20241202	132100	2847513729	1900	1900	1900	1900	0
447	20241202	132000	2847513729	1900	1903	1903	1900	6914
448	20241202	131900	2834370214	1902	1905	1905	1902	1970
449	20241202	131800	2830620916	1904	1904	1904	1904	0
450	20241202	131700	2830620916	1904	1910	1910	1904	452
451	20241202	131600	2829759812	1911	1915	1916	1911	2881
452	20241202	131500	2824250247	1916	1918	1918	1916	2362
453	20241202	131400	2819720845	1918	1918	1918	1918	94
454	20241202	131300	2819540553	1918	1917	1918	1917	101
455	20241202	131200	2819346836	1917	1917	1917	1917	0
456	20241202	131100	2819346836	1917	1917	1917	1917	122
457	20241202	131000	2819112962	1918	1917	1918	1917	6
458	20241202	130900	2819101455	1917	1917	1917	1917	7
459	20241202	130800	2819088036	1918	1918	1918	1918	101
460	20241202	130700	2818894318	1925	1925	1925	1925	0
461	20241202	130600	2818894318	1925	1925	1925	1925	22
462	20241202	130500	2818851968	1918	1918	1918	1918	0
463	20241202	130400	2818851968	1918	1918	1918	1918	9
464	20241202	130300	2818834706	1918	1918	1918	1918	41
465	20241202	130200	2818756068	1918	1919	1919	1918	695
466	20241202	130100	2817422988	1920	1927	1927	1920	391
467	20241202	130000	2816671875	1921	1921	1921	1921	0
468	20241202	125900	2816671875	1921	1922	1922	1921	2570
469	20241202	125800	2811734816	1922	1922	1929	1921	3002
470	20241202	125700	2805967394	1921	1921	1921	1921	0
471	20241202	125600	2805967394	1921	1928	1928	1921	347
472	20241202	125500	2805300358	1930	1930	1930	1930	0
473	20241202	125400	2805300358	1930	1930	1930	1930	22
474	20241202	125300	2805257898	1930	1930	1930	1930	0
475	20241202	125200	2805257898	1930	1930	1930	1930	1
476	20241202	125100	2805255968	1920	1920	1920	1920	5
477	20241202	125000	2805246368	1920	1920	1920	1920	1
478	20241202	124900	2805244448	1935	1935	1935	1935	1
479	20241202	124800	2805242513	1938	1938	1938	1938	28
480	20241202	124700	2805188249	1940	1924	1940	1917	1636
481	20241202	124600	2802039417	1924	1925	1925	1924	356
482	20241202	124500	2801354151	1925	1925	1925	1925	547
483	20241202	124400	2800301176	1926	1926	1926	1926	0
484	20241202	124300	2800301176	1926	1926	1926	1926	500
485	20241202	124200	2799338176	1926	1926	1926	1926	224
486	20241202	124100	2798906752	1925	1927	1927	1925	4775
487	20241202	124000	2789709005	1927	1941	1941	1927	2
488	20241202	123900	2789705137	1926	1934	1934	1926	1500
489	20241202	123800	2786813570	1935	1943	1945	1935	1863
490	20241202	123700	2783196035	1944	1937	1946	1937	3322
491	20241202	123600	2776745129	1937	1936	1937	1936	11
492	20241202	123500	2776723825	1934	1936	1936	1934	260
493	20241202	123400	2776220563	1936	1936	1937	1936	1105
494	20241202	123300	2774080283	1936	1936	1936	1936	350
495	20241202	123200	2773402683	1937	1937	1937	1937	24
496	20241202	123100	2773356195	1937	1933	1937	1933	1199
497	20241202	123000	2771036904	1933	1933	1933	1926	1016
498	20241202	122900	2769072983	1933	1925	1933	1925	136
499	20241202	122800	2768811175	1929	1932	1932	1929	153
500	20241202	122700	2768515849	1930	1931	1932	1930	429
501	20241202	122600	2767687658	1931	1931	1931	1931	80
502	20241202	122500	2767533178	1932	1936	1936	1932	307
503	20241202	122400	2766939242	1936	1938	1938	1936	1020
504	20241202	122300	2764963123	1938	1938	1940	1938	1135
505	20241202	122200	2762762565	1939	1940	1942	1939	862
506	20241202	122100	2761090177	1940	1936	1940	1936	2075
507	20241202	122000	2757069128	1936	1935	1936	1935	1446
508	20241202	121900	2754271116	1935	1930	1935	1930	1137
509	20241202	121800	2752073565	1930	1929	1930	1929	91
510	20241202	121700	2751898003	1929	1930	1930	1929	402
511	20241202	121600	2751122187	1930	1930	1930	1930	607
512	20241202	121500	2749950677	1931	1932	1932	1931	728
513	20241202	121400	2748544478	1932	1932	1932	1932	2781
514	20241202	121300	2743171586	1931	1929	1931	1929	267
515	20241202	121200	2742656208	1929	1928	1929	1928	1385
516	20241202	121100	2739985714	1927	1927	1927	1927	539
517	20241202	121000	2738947061	1926	1926	1926	1926	542
518	20241202	120900	2737903169	1925	1922	1925	1921	1506
519	20241202	120800	2735005181	1921	1925	1925	1921	434
520	20241202	120700	2734169829	1925	1925	1925	1925	831
521	20241202	120600	2732570154	1925	1924	1925	1924	875
522	20241202	120500	2730886632	1924	1925	1925	1924	580
523	20241202	120400	2729770646	1925	1924	1925	1924	1441
524	20241202	120300	2726998160	1924	1921	1924	1921	479
525	20241202	120200	2726077434	1921	1920	1921	1920	500
526	20241202	120100	2725116941	1920	1920	1920	1920	3
527	20241202	120000	2725111181	1920	1920	1920	1920	124
528	20241202	115900	2724873101	1921	1920	1921	1920	3768
529	20241202	115800	2717635274	1920	1919	1920	1919	1711
530	20241202	115700	2714350726	1918	1918	1918	1917	231
531	20241202	115600	2713907768	1917	1917	1917	1917	0
532	20241202	115500	2713907768	1917	1919	1919	1917	493
533	20241202	115400	2712962275	1918	1917	1918	1917	686
534	20241202	115300	2711646627	1917	1917	1917	1917	501
535	20241202	115200	2710686210	1916	1916	1916	1916	319
536	20241202	115100	2710075006	1916	1917	1917	1916	257
537	20241202	115000	2709582494	1917	1917	1917	1917	632
538	20241202	114900	2708370950	1916	1916	1916	1916	235
539	20241202	114800	2707920690	1916	1916	1916	1916	50
540	20241202	114700	2707824890	1915	1915	1915	1915	622
541	20241202	114600	2706633760	1913	1913	1913	1913	0
542	20241202	114500	2706633760	1913	1911	1913	1911	603
543	20241202	114400	2705480223	1911	1910	1911	1910	2358
544	20241202	114300	2700974285	1911	1910	1911	1910	2342
545	20241202	114200	2696500044	1911	1911	1911	1911	22
546	20241202	114100	2696458002	1903	1909	1909	1903	4835
547	20241202	114000	2687244276	1909	1909	1909	1909	1579
548	20241202	113900	2684229965	1912	1912	1912	1912	324
549	20241202	113800	2683610477	1912	1909	1912	1909	1103
550	20241202	113700	2681503728	1909	1909	1909	1909	0
551	20241202	113600	2681503728	1909	1909	1909	1909	100
552	20241202	113500	2681312828	1909	1909	1909	1909	0
553	20241202	113400	2681312828	1909	1909	1909	1909	5
554	20241202	113300	2681303283	1914	1909	1914	1909	4
555	20241202	113200	2681295637	1914	1913	1914	1913	600
556	20241202	113100	2680147238	1914	1914	1914	1914	2
557	20241202	113000	2680143410	1914	1908	1914	1908	1023
558	20241202	112900	2678191388	1908	1909	1909	1908	1364
559	20241202	112800	2675588875	1908	1911	1911	1908	57
560	20241202	112700	2675480082	1910	1910	1910	1907	8784
561	20241202	112600	2658721726	1910	1910	1910	1910	2667
562	20241202	112500	2653627756	1911	1911	1911	1911	902
563	20241202	112400	2651904034	1911	1912	1912	1911	1469
564	20241202	112300	2649096468	1912	1912	1912	1912	551
565	20241202	112200	2648042956	1915	1915	1915	1915	20
566	20241202	112100	2648004656	1912	1912	1912	1912	230
567	20241202	112000	2647564896	1912	1912	1912	1912	100
568	20241202	111900	2647373696	1912	1912	1912	1912	359
569	20241202	111800	2646687288	1915	1915	1915	1915	23
570	20241202	111700	2646643243	1915	1915	1915	1915	0
571	20241202	111600	2646643243	1915	1915	1915	1915	12
572	20241202	111500	2646620263	1915	1915	1915	1915	0
573	20241202	111400	2646620263	1915	1915	1915	1915	1
574	20241202	111300	2646618348	1915	1915	1915	1915	0
575	20241202	111200	2646618348	1915	1912	1915	1912	700
576	20241202	111100	2645278448	1912	1917	1917	1912	44
577	20241202	111000	2645194155	1912	1915	1917	1912	1490
578	20241202	110900	2642343193	1917	1917	1917	1917	1
579	20241202	110800	2642341276	1917	1914	1917	1914	2
580	20241202	110700	2642337445	1917	1917	1917	1917	0
581	20241202	110600	2642337445	1917	1911	1917	1911	98
582	20241202	110500	2642150020	1917	1911	1917	1910	733
583	20241202	110400	2640749758	1917	1917	1917	1910	145
584	20241202	110300	2640471869	1917	1917	1919	1917	478
585	20241202	110200	2639555541	1917	1911	1917	1910	21
586	20241202	110100	2639515423	1917	1917	1917	1917	1
587	20241202	110000	2639513506	1909	1916	1916	1909	8
588	20241202	105900	2639498220	1916	1916	1916	1916	2
589	20241202	105800	2639494388	1917	1916	1917	1916	1016
590	20241202	105700	2637547731	1916	1913	1916	1910	4264
591	20241202	105600	2629402269	1917	1917	1917	1917	301
592	20241202	105500	2628825252	1911	1911	1911	1911	749
593	20241202	105400	2627393913	1917	1917	1917	1917	23
594	20241202	105300	2627349822	1917	1913	1917	1912	884
595	20241202	105200	2625659602	1917	1916	1917	1912	404
596	20241202	105100	2624886688	1917	1915	1917	1913	586
597	20241202	105000	2623765585	1915	1915	1915	1915	18
598	20241202	104900	2623731115	1915	1915	1915	1915	519
599	20241202	104800	2622737230	1914	1914	1914	1914	178
600	20241202	104700	2622396538	1914	1912	1914	1911	4738
601	20241202	104600	2613337465	1912	1912	1912	1911	5081
602	20241202	104500	2603627593	1912	1915	1915	1912	1018
603	20241202	104400	2601679974	1915	1915	1915	1915	370
604	20241202	104300	2600971424	1915	1915	1915	1915	7
605	20241202	104200	2600958019	1915	1915	1915	1915	35
606	20241202	104100	2600890994	1915	1912	1915	1912	87
607	20241202	104000	2600724635	1912	1912	1912	1912	2
608	20241202	103900	2600720811	1911	1911	1912	1910	2521
609	20241202	103800	2595904042	1911	1911	1914	1910	4851
610	20241202	103700	2586638450	1912	1913	1913	1912	23
611	20241202	103600	2586594463	1914	1911	1914	1911	11
612	20241202	103500	2586573439	1914	1914	1915	1911	639
613	20241202	103400	2585351690	1915	1915	1915	1915	0
614	20241202	103300	2585351690	1915	1915	1916	1915	301
615	20241202	103200	2584775274	1915	1913	1915	1909	6743
616	20241202	103100	2571900611	1915	1915	1915	1913	171
617	20241202	103000	2571573242	1915	1915	1916	1915	103
618	20241202	102900	2571375996	1916	1916	1916	1916	1
619	20241202	102800	2571374080	1916	1916	1916	1916	0
620	20241202	102700	2571374080	1916	1910	1916	1909	3178
621	20241202	102600	2565306869	1916	1909	1916	1909	122
622	20241202	102500	2565073964	1909	1918	1918	1909	8
623	20241202	102400	2565058683	1912	1912	1912	1912	2119
624	20241202	102300	2561007155	1919	1913	1919	1913	322
625	20241202	102200	2560389243	1920	1920	1920	1912	3
626	20241202	102100	2560383491	1919	1910	1919	1910	145
627	20241202	102000	2560106247	1910	1908	1910	1907	236
628	20241202	101900	2559655987	1907	1909	1909	1905	4370
629	20241202	101800	2551326017	1908	1911	1911	1908	1791
630	20241202	101700	2547907837	1912	1915	1921	1911	839
631	20241202	101600	2546302284	1915	1915	1921	1915	123
632	20241202	101500	2546066625	1921	1915	1921	1915	633
633	20241202	101400	2544854418	1916	1916	1916	1916	0
634	20241202	101300	2544854418	1916	1922	1925	1916	3297
635	20241202	101200	2538527055	1924	1920	1924	1920	552
636	20241202	101100	2537466718	1920	1918	1920	1918	2337
637	20241202	101000	2532981021	1918	1915	1918	1915	1046
638	20241202	100900	2530976857	1916	1913	1916	1913	406
639	20241202	100800	2530200176	1913	1911	1913	1911	134
640	20241202	100700	2529943986	1911	1911	1911	1911	269
641	20241202	100600	2529429927	1911	1911	1911	1911	70
642	20241202	100500	2529296157	1912	1907	1912	1907	206
643	20241202	100400	2528902903	1909	1912	1918	1909	4846
644	20241202	100300	2519637715	1913	1916	1918	1912	6800
645	20241202	100200	2506628477	1916	1914	1916	1914	2325
646	20241202	100100	2502176203	1915	1914	1915	1913	1184
647	20241202	100000	2499909817	1914	1913	1915	1912	1416
648	20241202	095900	2497200838	1914	1912	1915	1912	1382
649	20241202	095800	2494555903	1912	1907	1912	1902	1302
650	20241202	095700	2492072007	1913	1910	1914	1902	1852
651	20241202	095600	2488527827	1910	1904	1912	1898	17222
652	20241202	095500	2455782304	1904	1904	1905	1904	1277
653	20241202	095400	2453350774	1905	1906	1907	1905	2424
654	20241202	095300	2448729527	1905	1906	1906	1904	1393
655	20241202	095200	2446075638	1907	1910	1910	1906	547
656	20241202	095100	2445032499	1907	1914	1914	1907	3281
657	20241202	095000	2438763455	1908	1911	1915	1908	2598
658	20241202	094900	2433788776	1912	1918	1918	1912	783
659	20241202	094800	2432289361	1918	1908	1918	1908	3945
660	20241202	094700	2424758927	1902	1906	1908	1900	18996
661	20241202	094600	2388637215	1906	1908	1908	1905	2534
662	20241202	094500	2383807814	1908	1903	1908	1902	346
663	20241202	094400	2383149281	1902	1904	1908	1901	7595
664	20241202	094300	2368698767	1904	1904	1905	1904	1705
665	20241202	094200	2365451914	1902	1903	1905	1901	9752
666	20241202	094100	2346904194	1903	1907	1910	1903	6917
667	20241202	094000	2333727655	1907	1911	1911	1907	7858
668	20241202	093900	2318719480	1910	1912	1917	1910	15034
669	20241202	093800	2289990834	1911	1918	1918	1911	26381
670	20241202	093700	2239521425	1919	1924	1924	1918	2187
671	20241202	093600	2235323735	1924	1924	1926	1916	3261
672	20241202	093500	2229048301	1924	1917	1925	1912	13546
673	20241202	093400	2203090719	1925	1936	1936	1915	17483
674	20241202	093300	2169510618	1924	1938	1940	1924	14050
675	20241202	093200	2142354566	1936	1926	1940	1926	1912
676	20241202	093100	2138657308	1931	1926	1931	1924	10460
677	20241202	093000	2118511996	1922	1922	1922	1922	0
678	20241202	092900	2118511996	1922	1934	1936	1922	32328
679	20241202	092800	2056155462	1934	1940	1940	1933	8560
680	20241202	092700	2039598690	1936	1950	1950	1936	22090
681	20241202	092600	1996658770	1950	1964	1967	1950	57836
682	20241202	092500	1883493277	1967	1980	1980	1962	6879
683	20241202	092400	1869953001	1969	1980	1980	1967	5447
684	20241202	092300	1859220227	1971	1962	1985	1961	12403
685	20241202	092200	1834664653	1976	1965	1978	1960	13548
686	20241202	092100	1808069230	1974	1976	1977	1963	11270
687	20241202	092000	1785911622	1976	1977	1977	1966	5343
688	20241202	091900	1775389833	1966	1978	1980	1966	5803
689	20241202	091800	1763929704	1978	1959	1983	1959	15578
690	20241202	091700	1733337250	1962	1964	1964	1956	9377
691	20241202	091600	1714952246	1956	1957	1965	1955	7596
692	20241202	091500	1700088559	1957	1976	1983	1952	30714
693	20241202	091400	1639879439	1977	1999	1999	1977	21417
694	20241202	091300	1597422566	1999	1993	1999	1981	33081
695	20241202	091200	1531653154	1993	1997	2010	1992	29156
696	20241202	091100	1473452510	1999	2000	2005	1997	17677
697	20241202	091000	1438113383	2010	2005	2015	1999	10862
698	20241202	090900	1416333376	2000	1997	2010	1992	23369
699	20241202	090800	1369661972	1999	2010	2025	1998	42185
700	20241202	090700	1285043557	2010	2020	2020	2000	31147
701	20241202	090600	1222609687	2015	2040	2040	2015	43727
702	20241202	090500	1134033842	2040	2045	2055	2035	33872
703	20241202	090400	1064852442	2050	2100	2100	2040	87565
704	20241202	090300	884667112	2100	2085	2110	2055	93317
705	20241202	090200	690100022	2070	2135	2135	2050	185066
706	20241202	090100	299837967	2185	2185	2185	2185	0
707	20241202	090000	299837967	2185	1987	2185	1987	142828