KissMeData/217730/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	204800	1797698190	1912	1912	1912	1912	25182
3	20241209	204700	1797698190	1912	1912	1912	1912	0
4	20241209	204600	1797698190	1912	1912	1912	1912	0
5	20241209	204500	1797698190	1912	1912	1912	1912	0
6	20241209	204400	1797698190	1912	1912	1912	1912	0
7	20241209	204300	1797698190	1912	1912	1912	1912	0
8	20241209	204200	1797698190	1912	1912	1912	1912	0
9	20241209	204100	1797698190	1912	1912	1912	1912	0
10	20241209	204000	1797698190	1912	1912	1912	1912	0
11	20241209	203900	1797698190	1912	1912	1912	1912	0
12	20241209	203800	1797698190	1912	1912	1912	1912	0
13	20241209	203700	1797698190	1912	1912	1912	1912	0
14	20241209	203600	1797698190	1912	1912	1912	1912	0
15	20241209	203500	1797698190	1912	1912	1912	1912	0
16	20241209	203400	1797698190	1912	1912	1912	1912	0
17	20241209	203300	1797698190	1912	1912	1912	1912	0
18	20241209	203200	1797698190	1912	1912	1912	1912	0
19	20241209	203100	1797698190	1912	1912	1912	1912	0
20	20241209	203000	1797698190	1912	1912	1912	1912	0
21	20241209	202900	1797698190	1912	1912	1912	1912	0
22	20241209	202800	1797698190	1912	1912	1912	1912	0
23	20241209	202700	1797698190	1912	1912	1912	1912	0
24	20241209	202600	1797698190	1912	1912	1912	1912	0
25	20241209	202500	1797698190	1912	1912	1912	1912	0
26	20241209	202400	1797698190	1912	1912	1912	1912	0
27	20241209	202300	1797698190	1912	1912	1912	1912	0
28	20241209	202200	1797698190	1912	1912	1912	1912	0
29	20241209	202100	1797698190	1912	1912	1912	1912	0
30	20241209	202000	1797698190	1912	1912	1912	1912	0
31	20241209	201900	1797698190	1912	1912	1912	1912	0
32	20241209	201800	1797698190	1912	1912	1912	1912	25182
33	20241209	201700	1797698190	1912	1912	1912	1912	0
34	20241209	201600	1797698190	1912	1912	1912	1912	0
35	20241209	201500	1797698190	1912	1912	1912	1912	0
36	20241209	201400	1797698190	1912	1912	1912	1912	0
37	20241209	201300	1797698190	1912	1912	1912	1912	0
38	20241209	201200	1797698190	1912	1912	1912	1912	0
39	20241209	201100	1797698190	1912	1912	1912	1912	0
40	20241209	201000	1797698190	1912	1912	1912	1912	0
41	20241209	200900	1797698190	1912	1912	1912	1912	0
42	20241209	200800	1797698190	1912	1912	1912	1912	0
43	20241209	200700	1797698190	1912	1912	1912	1912	0
44	20241209	200600	1797698190	1912	1912	1912	1912	0
45	20241209	200500	1797698190	1912	1912	1912	1912	0
46	20241209	200400	1797698190	1912	1912	1912	1912	0
47	20241209	200300	1797698190	1912	1912	1912	1912	0
48	20241209	200200	1797698190	1912	1912	1912	1912	0
49	20241209	200100	1797698190	1912	1912	1912	1912	0
50	20241209	200000	1797698190	1912	1912	1912	1912	0
51	20241209	195900	1797698190	1912	1912	1912	1912	0
52	20241209	195800	1797698190	1912	1912	1912	1912	0
53	20241209	195700	1797698190	1912	1912	1912	1912	0
54	20241209	195600	1797698190	1912	1912	1912	1912	0
55	20241209	195500	1797698190	1912	1912	1912	1912	0
56	20241209	195400	1797698190	1912	1912	1912	1912	0
57	20241209	195300	1797698190	1912	1912	1912	1912	0
58	20241209	195200	1797698190	1912	1912	1912	1912	0
59	20241209	195100	1797698190	1912	1912	1912	1912	0
60	20241209	195000	1797698190	1912	1912	1912	1912	0
61	20241209	194900	1797698190	1912	1912	1912	1912	0
62	20241209	194800	1797698190	1912	1912	1912	1912	25182
63	20241209	194700	1797698190	1912	1912	1912	1912	0
64	20241209	194600	1797698190	1912	1912	1912	1912	0
65	20241209	194500	1797698190	1912	1912	1912	1912	0
66	20241209	194400	1797698190	1912	1912	1912	1912	0
67	20241209	194300	1797698190	1912	1912	1912	1912	0
68	20241209	194200	1797698190	1912	1912	1912	1912	0
69	20241209	194100	1797698190	1912	1912	1912	1912	0
70	20241209	194000	1797698190	1912	1912	1912	1912	0
71	20241209	193900	1797698190	1912	1912	1912	1912	0
72	20241209	193800	1797698190	1912	1912	1912	1912	0
73	20241209	193700	1797698190	1912	1912	1912	1912	0
74	20241209	193600	1797698190	1912	1912	1912	1912	0
75	20241209	193500	1797698190	1912	1912	1912	1912	0
76	20241209	193400	1797698190	1912	1912	1912	1912	0
77	20241209	193300	1797698190	1912	1912	1912	1912	0
78	20241209	193200	1797698190	1912	1912	1912	1912	0
79	20241209	193100	1797698190	1912	1912	1912	1912	0
80	20241209	193000	1797698190	1912	1912	1912	1912	0
81	20241209	192900	1797698190	1912	1912	1912	1912	0
82	20241209	192800	1797698190	1912	1912	1912	1912	0
83	20241209	192700	1797698190	1912	1912	1912	1912	0
84	20241209	192600	1797698190	1912	1912	1912	1912	0
85	20241209	192500	1797698190	1912	1912	1912	1912	0
86	20241209	192400	1797698190	1912	1912	1912	1912	0
87	20241209	192300	1797698190	1912	1912	1912	1912	0
88	20241209	192200	1797698190	1912	1912	1912	1912	0
89	20241209	192100	1797698190	1912	1912	1912	1912	0
90	20241209	192000	1797698190	1912	1912	1912	1912	0
91	20241209	191900	1797698190	1912	1912	1912	1912	0
92	20241209	191800	1797698190	1912	1912	1912	1912	25182
93	20241209	191700	1797698190	1912	1912	1912	1912	0
94	20241209	191600	1797698190	1912	1912	1912	1912	0
95	20241209	191500	1797698190	1912	1912	1912	1912	0
96	20241209	191400	1797698190	1912	1912	1912	1912	0
97	20241209	191300	1797698190	1912	1912	1912	1912	0
98	20241209	191200	1797698190	1912	1912	1912	1912	0
99	20241209	191100	1797698190	1912	1912	1912	1912	0
100	20241209	191000	1797698190	1912	1912	1912	1912	0
101	20241209	190900	1797698190	1912	1912	1912	1912	0
102	20241209	190800	1797698190	1912	1912	1912	1912	0
103	20241209	190700	1797698190	1912	1912	1912	1912	0
104	20241209	190600	1797698190	1912	1912	1912	1912	0
105	20241209	190500	1797698190	1912	1912	1912	1912	0
106	20241209	190400	1797698190	1912	1912	1912	1912	0
107	20241209	190300	1797698190	1912	1912	1912	1912	0
108	20241209	190200	1797698190	1912	1912	1912	1912	0
109	20241209	190100	1797698190	1912	1912	1912	1912	0
110	20241209	190000	1797698190	1912	1912	1912	1912	0
111	20241209	185900	1797698190	1912	1912	1912	1912	0
112	20241209	185800	1797698190	1912	1912	1912	1912	0
113	20241209	185700	1797698190	1912	1912	1912	1912	0
114	20241209	185600	1797698190	1912	1912	1912	1912	0
115	20241209	185500	1797698190	1912	1912	1912	1912	0
116	20241209	185400	1797698190	1912	1912	1912	1912	0
117	20241209	185300	1797698190	1912	1912	1912	1912	0
118	20241209	185200	1797698190	1912	1912	1912	1912	0
119	20241209	185100	1797698190	1912	1912	1912	1912	0
120	20241209	185000	1797698190	1912	1912	1912	1912	0
121	20241209	184900	1797698190	1912	1912	1912	1912	0
122	20241209	184800	1797698190	1912	1912	1912	1912	25182
123	20241209	184700	1797698190	1912	1912	1912	1912	0
124	20241209	184600	1797698190	1912	1912	1912	1912	0
125	20241209	184500	1797698190	1912	1912	1912	1912	0
126	20241209	184400	1797698190	1912	1912	1912	1912	0
127	20241209	184300	1797698190	1912	1912	1912	1912	0
128	20241209	184200	1797698190	1912	1912	1912	1912	0
129	20241209	184100	1797698190	1912	1912	1912	1912	0
130	20241209	184000	1797698190	1912	1912	1912	1912	0
131	20241209	183900	1797698190	1912	1912	1912	1912	0
132	20241209	183800	1797698190	1912	1912	1912	1912	0
133	20241209	183700	1797698190	1912	1912	1912	1912	0
134	20241209	183600	1797698190	1912	1912	1912	1912	0
135	20241209	183500	1797698190	1912	1912	1912	1912	0
136	20241209	183400	1797698190	1912	1912	1912	1912	0
137	20241209	183300	1797698190	1912	1912	1912	1912	0
138	20241209	183200	1797698190	1912	1912	1912	1912	0
139	20241209	183100	1797698190	1912	1912	1912	1912	0
140	20241209	183000	1797698190	1912	1912	1912	1912	0
141	20241209	182900	1797698190	1912	1912	1912	1912	0
142	20241209	182800	1797698190	1912	1912	1912	1912	0
143	20241209	182700	1797698190	1912	1912	1912	1912	0
144	20241209	182600	1797698190	1912	1912	1912	1912	0
145	20241209	182500	1797698190	1912	1912	1912	1912	0
146	20241209	182400	1797698190	1912	1912	1912	1912	0
147	20241209	182300	1797698190	1912	1912	1912	1912	0
148	20241209	182200	1797698190	1912	1912	1912	1912	0
149	20241209	182100	1797698190	1912	1912	1912	1912	0
150	20241209	182000	1797698190	1912	1912	1912	1912	0
151	20241209	181900	1797698190	1912	1912	1912	1912	0
152	20241209	181800	1797698190	1912	1912	1912	1912	25182
153	20241209	181700	1797698190	1912	1912	1912	1912	0
154	20241209	181600	1797698190	1912	1912	1912	1912	0
155	20241209	181500	1797698190	1912	1912	1912	1912	0
156	20241209	181400	1797698190	1912	1912	1912	1912	0
157	20241209	181300	1797698190	1912	1912	1912	1912	0
158	20241209	181200	1797698190	1912	1912	1912	1912	0
159	20241209	181100	1797698190	1912	1912	1912	1912	0
160	20241209	181000	1797698190	1912	1912	1912	1912	0
161	20241209	180900	1797698190	1912	1912	1912	1912	0
162	20241209	180800	1797698190	1912	1912	1912	1912	0
163	20241209	180700	1797698190	1912	1912	1912	1912	0
164	20241209	180600	1797698190	1912	1912	1912	1912	0
165	20241209	180500	1797698190	1912	1912	1912	1912	0
166	20241209	180400	1797698190	1912	1912	1912	1912	0
167	20241209	180300	1797698190	1912	1912	1912	1912	0
168	20241209	180200	1797698190	1912	1912	1912	1912	0
169	20241209	180100	1797698190	1912	1912	1912	1912	0
170	20241209	180000	1797698190	1912	1912	1912	1912	0
171	20241209	175900	1797698190	1912	1912	1912	1912	0
172	20241209	175800	1797698190	1912	1912	1912	1912	0
173	20241209	175700	1797698190	1912	1912	1912	1912	0
174	20241209	175600	1797698190	1912	1912	1912	1912	0
175	20241209	175500	1797698190	1912	1912	1912	1912	0
176	20241209	175400	1797698190	1912	1912	1912	1912	0
177	20241209	175300	1797698190	1912	1912	1912	1912	0
178	20241209	175200	1797698190	1912	1912	1912	1912	0
179	20241209	175100	1797698190	1912	1912	1912	1912	0
180	20241209	175000	1797698190	1912	1912	1912	1912	0
181	20241209	174900	1797698190	1912	1912	1912	1912	0
182	20241209	174800	1797698190	1912	1912	1912	1912	25182
183	20241209	174700	1797698190	1912	1912	1912	1912	0
184	20241209	174600	1797698190	1912	1912	1912	1912	0
185	20241209	174500	1797698190	1912	1912	1912	1912	0
186	20241209	174400	1797698190	1912	1912	1912	1912	0
187	20241209	174300	1797698190	1912	1912	1912	1912	0
188	20241209	174200	1797698190	1912	1912	1912	1912	0
189	20241209	174100	1797698190	1912	1912	1912	1912	0
190	20241209	174000	1797698190	1912	1912	1912	1912	0
191	20241209	173900	1797698190	1912	1912	1912	1912	0
192	20241209	173800	1797698190	1912	1912	1912	1912	0
193	20241209	173700	1797698190	1912	1912	1912	1912	0
194	20241209	173600	1797698190	1912	1912	1912	1912	0
195	20241209	173500	1797698190	1912	1912	1912	1912	0
196	20241209	173400	1797698190	1912	1912	1912	1912	0
197	20241209	173300	1797698190	1912	1912	1912	1912	0
198	20241209	173200	1797698190	1912	1912	1912	1912	0
199	20241209	173100	1797698190	1912	1912	1912	1912	0
200	20241209	173000	1797698190	1912	1912	1912	1912	0
201	20241209	172900	1797698190	1912	1912	1912	1912	0
202	20241209	172800	1797698190	1912	1912	1912	1912	0
203	20241209	172700	1797698190	1912	1912	1912	1912	0
204	20241209	172600	1797698190	1912	1912	1912	1912	0
205	20241209	172500	1797698190	1912	1912	1912	1912	0
206	20241209	172400	1797698190	1912	1912	1912	1912	0
207	20241209	172300	1797698190	1912	1912	1912	1912	0
208	20241209	172200	1797698190	1912	1912	1912	1912	0
209	20241209	172100	1797698190	1912	1912	1912	1912	0
210	20241209	172000	1797698190	1912	1912	1912	1912	0
211	20241209	171900	1797698190	1912	1912	1912	1912	0
212	20241209	171800	1797698190	1912	1912	1912	1912	25182
213	20241209	171700	1797698190	1912	1912	1912	1912	0
214	20241209	171600	1797698190	1912	1912	1912	1912	0
215	20241209	171500	1797698190	1912	1912	1912	1912	0
216	20241209	171400	1797698190	1912	1912	1912	1912	0
217	20241209	171300	1797698190	1912	1912	1912	1912	0
218	20241209	171200	1797698190	1912	1912	1912	1912	0
219	20241209	171100	1797698190	1912	1912	1912	1912	0
220	20241209	171000	1797698190	1912	1912	1912	1912	0
221	20241209	170900	1797698190	1912	1912	1912	1912	0
222	20241209	170800	1797698190	1912	1912	1912	1912	0
223	20241209	170700	1797698190	1912	1912	1912	1912	0
224	20241209	170600	1797698190	1912	1912	1912	1912	0
225	20241209	170500	1797698190	1912	1912	1912	1912	0
226	20241209	170400	1797698190	1912	1912	1912	1912	0
227	20241209	170300	1797698190	1912	1912	1912	1912	0
228	20241209	170200	1797698190	1912	1912	1912	1912	0
229	20241209	170100	1797698190	1912	1912	1912	1912	0
230	20241209	170000	1797698190	1912	1912	1912	1912	0
231	20241209	165900	1797698190	1912	1912	1912	1912	0
232	20241209	165800	1797698190	1912	1912	1912	1912	0
233	20241209	165700	1797698190	1912	1912	1912	1912	0
234	20241209	165600	1797698190	1912	1912	1912	1912	0
235	20241209	165500	1797698190	1912	1912	1912	1912	0
236	20241209	165400	1797698190	1912	1912	1912	1912	0
237	20241209	165300	1797698190	1912	1912	1912	1912	0
238	20241209	165200	1797698190	1912	1912	1912	1912	0
239	20241209	165100	1797698190	1912	1912	1912	1912	0
240	20241209	165000	1797698190	1912	1912	1912	1912	0
241	20241209	164900	1797698190	1912	1912	1912	1912	0
242	20241209	164800	1797698190	1912	1912	1912	1912	25182
243	20241209	164700	1797698190	1912	1912	1912	1912	0
244	20241209	164600	1797698190	1912	1912	1912	1912	0
245	20241209	164500	1797698190	1912	1912	1912	1912	0
246	20241209	164400	1797698190	1912	1912	1912	1912	0
247	20241209	164300	1797698190	1912	1912	1912	1912	0
248	20241209	164200	1797698190	1912	1912	1912	1912	0
249	20241209	164100	1797698190	1912	1912	1912	1912	0
250	20241209	164000	1797698190	1912	1912	1912	1912	0
251	20241209	163900	1797698190	1912	1912	1912	1912	0
252	20241209	163800	1797698190	1912	1912	1912	1912	0
253	20241209	163700	1797698190	1912	1912	1912	1912	0
254	20241209	163600	1797698190	1912	1912	1912	1912	0
255	20241209	163500	1797698190	1912	1912	1912	1912	0
256	20241209	163400	1797698190	1912	1912	1912	1912	0
257	20241209	163300	1797698190	1912	1912	1912	1912	0
258	20241209	163200	1797698190	1912	1912	1912	1912	0
259	20241209	163100	1797698190	1912	1912	1912	1912	0
260	20241209	163000	1797698190	1912	1912	1912	1912	0
261	20241209	162900	1797698190	1912	1912	1912	1912	0
262	20241209	162800	1797698190	1912	1912	1912	1912	0
263	20241209	162700	1797698190	1912	1912	1912	1912	0
264	20241209	162600	1797698190	1912	1912	1912	1912	0
265	20241209	162500	1797698190	1912	1912	1912	1912	0
266	20241209	162400	1797698190	1912	1912	1912	1912	0
267	20241209	162300	1797698190	1912	1912	1912	1912	0
268	20241209	162200	1797698190	1912	1912	1912	1912	0
269	20241209	162100	1797698190	1912	1912	1912	1912	0
270	20241209	162000	1797698190	1912	1912	1912	1912	0
271	20241209	161900	1797698190	1912	1912	1912	1912	0
272	20241209	161800	1797698190	1912	1912	1912	1912	25182
273	20241209	161700	1797698190	1912	1912	1912	1912	0
274	20241209	161600	1797698190	1912	1912	1912	1912	0
275	20241209	161500	1797698190	1912	1912	1912	1912	0
276	20241209	161400	1797698190	1912	1912	1912	1912	0
277	20241209	161300	1797698190	1912	1912	1912	1912	0
278	20241209	161200	1797698190	1912	1912	1912	1912	0
279	20241209	161100	1797698190	1912	1912	1912	1912	0
280	20241209	161000	1797698190	1912	1912	1912	1912	0
281	20241209	160900	1797698190	1912	1912	1912	1912	0
282	20241209	160800	1797698190	1912	1912	1912	1912	0
283	20241209	160700	1797698190	1912	1912	1912	1912	0
284	20241209	160600	1797698190	1912	1912	1912	1912	0
285	20241209	160500	1797698190	1912	1912	1912	1912	0
286	20241209	160400	1797698190	1912	1912	1912	1912	0
287	20241209	160300	1797698190	1912	1912	1912	1912	0
288	20241209	160200	1797698190	1912	1912	1912	1912	0
289	20241209	160100	1797698190	1912	1912	1912	1912	0
290	20241209	160000	1797698190	1912	1912	1912	1912	0
291	20241209	155900	1797698190	1912	1912	1912	1912	0
292	20241209	155800	1797698190	1912	1912	1912	1912	0
293	20241209	155700	1797698190	1912	1912	1912	1912	0
294	20241209	155600	1797698190	1912	1912	1912	1912	0
295	20241209	155500	1797698190	1912	1912	1912	1912	0
296	20241209	155400	1797698190	1912	1912	1912	1912	0
297	20241209	155300	1797698190	1912	1912	1912	1912	0
298	20241209	155200	1797698190	1912	1912	1912	1912	0
299	20241209	155100	1797698190	1912	1912	1912	1912	0
300	20241209	155000	1797698190	1912	1912	1912	1912	0
301	20241209	154900	1797698190	1912	1912	1912	1912	0
302	20241209	154800	1797698190	1912	1912	1912	1912	25182
303	20241209	154700	1797698190	1912	1912	1912	1912	0
304	20241209	154600	1797698190	1912	1912	1912	1912	0
305	20241209	154500	1797698190	1912	1912	1912	1912	0
306	20241209	154400	1797698190	1912	1912	1912	1912	0
307	20241209	154300	1797698190	1912	1912	1912	1912	0
308	20241209	154200	1797698190	1912	1912	1912	1912	0
309	20241209	154100	1797698190	1912	1912	1912	1912	0
310	20241209	154000	1797698190	1912	1912	1912	1912	0
311	20241209	153900	1797698190	1912	1912	1912	1912	0
312	20241209	153800	1797698190	1912	1912	1912	1912	0
313	20241209	153700	1797698190	1912	1912	1912	1912	0
314	20241209	153600	1797698190	1912	1912	1912	1912	0
315	20241209	153500	1797698190	1912	1912	1912	1912	0
316	20241209	153400	1797698190	1912	1912	1912	1912	0
317	20241209	153300	1797698190	1912	1912	1912	1912	0
318	20241209	153200	1797698190	1912	1912	1912	1912	0
319	20241209	153100	1797698190	1912	1912	1912	1912	0
320	20241209	153000	1797698190	1912	1912	1912	1912	25182
321	20241209	152900	1749550206	1920	1920	1920	1920	0
322	20241209	152800	1749550206	1920	1920	1920	1920	0
323	20241209	152700	1749550206	1920	1920	1920	1920	0
324	20241209	152600	1749550206	1920	1920	1920	1920	0
325	20241209	152500	1749550206	1920	1920	1920	1920	0
326	20241209	152400	1749550206	1920	1920	1920	1920	0
327	20241209	152300	1749550206	1920	1920	1920	1920	0
328	20241209	152200	1749550206	1920	1920	1920	1920	0
329	20241209	152100	1749550206	1920	1920	1920	1920	0
330	20241209	152000	1749550206	1920	1920	1920	1920	0
331	20241209	151900	1749550206	1920	1926	1926	1920	4087
332	20241209	151800	1741695905	1927	1930	1930	1926	1141
333	20241209	151700	1739494632	1930	1930	1931	1930	459
334	20241209	151600	1738608640	1931	1931	1931	1930	1062
335	20241209	151500	1736558161	1932	1925	1932	1925	2538
336	20241209	151400	1731672441	1925	1925	1925	1925	6285
337	20241209	151300	1719573816	1925	1931	1931	1919	797
338	20241209	151200	1718039837	1932	1925	1932	1925	260
339	20241209	151100	1717539267	1939	1939	1939	1939	0
340	20241209	151000	1717539267	1939	1939	1939	1939	0
341	20241209	150900	1717539267	1939	1939	1939	1939	2
342	20241209	150800	1717535389	1930	1939	1939	1930	2531
343	20241209	150700	1712650280	1939	1939	1939	1939	10
344	20241209	150600	1712630890	1939	1919	1939	1919	119
345	20241209	150500	1712402329	1940	1940	1940	1940	0
346	20241209	150400	1712402329	1940	1940	1940	1940	1000
347	20241209	150300	1710462329	1940	1934	1940	1934	1490
348	20241209	150200	1707580663	1916	1932	1934	1916	105
349	20241209	150100	1707379417	1924	1924	1934	1924	8320
350	20241209	150000	1691353891	1912	1920	1920	1912	1459
351	20241209	145900	1688559918	1925	1925	1925	1925	91
352	20241209	145800	1688384743	1925	1921	1925	1917	8077
353	20241209	145700	1672890196	1934	1928	1934	1928	7866
354	20241209	145600	1657705463	1920	1920	1920	1920	50
355	20241209	145500	1657609463	1929	1919	1929	1919	68
356	20241209	145400	1657478594	1918	1919	1919	1918	600
357	20241209	145300	1656327294	1917	1917	1917	1917	0
358	20241209	145200	1656327294	1917	1920	1920	1917	190
359	20241209	145100	1655962761	1920	1920	1920	1920	0
360	20241209	145000	1655962761	1920	1921	1922	1920	3801
361	20241209	144900	1648663192	1920	1926	1926	1920	4493
362	20241209	144800	1640035492	1926	1929	1929	1922	2598
363	20241209	144700	1635034791	1929	1928	1930	1926	3396
364	20241209	144600	1628489780	1928	1934	1934	1928	2134
365	20241209	144500	1624372270	1931	1931	1931	1931	0
366	20241209	144400	1624372270	1931	1931	1931	1931	18
367	20241209	144300	1624337512	1930	1930	1930	1930	364
368	20241209	144200	1623634992	1930	1932	1932	1930	50
369	20241209	144100	1623538428	1934	1939	1941	1934	1405
370	20241209	144000	1620815426	1934	1934	1934	1934	780
371	20241209	143900	1619306906	1934	1934	1934	1934	0
372	20241209	143800	1619306906	1934	1934	1934	1934	2000
373	20241209	143700	1615438906	1929	1939	1939	1929	8651
374	20241209	143600	1598710173	1939	1941	1941	1939	2
375	20241209	143500	1598706293	1941	1941	1941	1941	20
376	20241209	143400	1598667473	1941	1940	1943	1940	536
377	20241209	143300	1597627097	1939	1939	1939	1939	191
378	20241209	143200	1597256748	1939	1939	1939	1939	100
379	20241209	143100	1597062848	1936	1938	1939	1936	1005
380	20241209	143000	1595117157	1935	1935	1935	1935	230
381	20241209	142900	1594672107	1938	1938	1938	1938	10
382	20241209	142800	1594652727	1938	1938	1938	1938	100
383	20241209	142700	1594458927	1938	1930	1938	1927	5417
384	20241209	142600	1584006396	1931	1932	1932	1930	1769
385	20241209	142500	1580590527	1940	1940	1940	1940	0
386	20241209	142400	1580590527	1940	1939	1940	1939	100
387	20241209	142300	1580396530	1931	1935	1935	1931	207
388	20241209	142200	1579996413	1938	1940	1940	1938	2252
389	20241209	142100	1575628331	1940	1939	1940	1939	43
390	20241209	142000	1575544913	1939	1932	1939	1932	2465
391	20241209	141900	1570771987	1931	1931	1931	1931	936
392	20241209	141800	1568964571	1931	1930	1931	1930	760
393	20241209	141700	1567497706	1930	1920	1930	1920	4793
394	20241209	141600	1558258886	1927	1924	1927	1924	522
395	20241209	141500	1557253649	1923	1920	1923	1920	3969
396	20241209	141400	1549627017	1920	1920	1920	1920	0
397	20241209	141300	1549627017	1920	1920	1920	1920	0
398	20241209	141200	1549627017	1920	1920	1920	1920	1128
399	20241209	141100	1547461257	1920	1920	1920	1920	1000
400	20241209	141000	1545541257	1920	1920	1920	1920	0
401	20241209	140900	1545541257	1920	1920	1920	1920	0
402	20241209	140800	1545541257	1920	1920	1920	1920	21
403	20241209	140700	1545500937	1915	1915	1915	1915	3000
404	20241209	140600	1539755937	1920	1919	1920	1919	165
405	20241209	140500	1539439147	1920	1915	1920	1915	4312
406	20241209	140400	1531181542	1915	1915	1915	1915	0
407	20241209	140300	1531181542	1915	1918	1918	1915	4286
408	20241209	140200	1522967356	1923	1923	1923	1923	0
409	20241209	140100	1522967356	1923	1923	1923	1917	467
410	20241209	140000	1522070437	1923	1923	1923	1923	2
411	20241209	135900	1522066591	1923	1917	1923	1917	600
412	20241209	135800	1520913391	1917	1917	1917	1917	0
413	20241209	135700	1520913391	1917	1924	1924	1917	6
414	20241209	135600	1520901854	1915	1915	1915	1915	100
415	20241209	135500	1520710354	1923	1923	1923	1923	0
416	20241209	135400	1520710354	1923	1915	1923	1915	764
417	20241209	135300	1519244710	1915	1916	1916	1915	406
418	20241209	135200	1518467014	1916	1916	1916	1916	0
419	20241209	135100	1518467014	1916	1916	1916	1916	573
420	20241209	135000	1517369146	1923	1923	1923	1923	5
421	20241209	134900	1517359531	1915	1915	1915	1915	0
422	20241209	134800	1517359531	1915	1916	1916	1915	1000
423	20241209	134700	1515444525	1916	1925	1925	1916	127
424	20241209	134600	1515200833	1925	1925	1925	1925	6
425	20241209	134500	1515189283	1926	1925	1926	1925	2
426	20241209	134400	1515185432	1925	1925	1925	1925	0
427	20241209	134300	1515185432	1925	1925	1925	1925	1713
428	20241209	134200	1511887907	1918	1922	1922	1918	582
429	20241209	134100	1510770197	1921	1915	1921	1915	303
430	20241209	134000	1510189040	1915	1915	1915	1915	1
431	20241209	133900	1510187125	1910	1910	1912	1910	315
432	20241209	133800	1509585473	1910	1910	1910	1910	10
433	20241209	133700	1509566373	1910	1914	1914	1910	6000
434	20241209	133600	1498103055	1914	1914	1914	1914	12
435	20241209	133500	1498080087	1913	1914	1914	1913	1000
436	20241209	133400	1496166187	1913	1917	1917	1913	2847
437	20241209	133300	1490713630	1915	1915	1915	1915	0
438	20241209	133200	1490713630	1915	1915	1915	1915	0
439	20241209	133100	1490713630	1915	1929	1929	1915	6829
440	20241209	133000	1477634292	1917	1930	1930	1917	4195
441	20241209	132900	1469588893	1932	1932	1932	1932	18
442	20241209	132800	1469554117	1932	1932	1932	1932	108
443	20241209	132700	1469345461	1931	1931	1931	1931	217
444	20241209	132600	1468926434	1932	1933	1933	1932	201
445	20241209	132500	1468537902	1933	1933	1933	1933	2513
446	20241209	132400	1463680273	1934	1934	1934	1934	3
447	20241209	132300	1463674471	1934	1933	1934	1933	160
448	20241209	132200	1463365131	1917	1919	1919	1917	1259
449	20241209	132100	1460950288	1920	1923	1923	1920	6476
450	20241209	132000	1448511325	1935	1935	1935	1935	1
451	20241209	131900	1448509390	1936	1936	1936	1936	0
452	20241209	131800	1448509390	1936	1936	1936	1936	4807
453	20241209	131700	1439203038	1936	1924	1936	1923	1701
454	20241209	131600	1435916662	1930	1930	1930	1930	52
455	20241209	131500	1435816302	1932	1925	1932	1925	3445
456	20241209	131400	1429181562	1925	1925	1925	1925	0
457	20241209	131300	1429181562	1925	1925	1925	1925	0
458	20241209	131200	1429181562	1925	1925	1925	1925	400
459	20241209	131100	1428411562	1925	1925	1925	1925	1
460	20241209	131000	1428409637	1930	1936	1936	1930	98
461	20241209	130900	1428220437	1937	1936	1937	1936	222
462	20241209	130800	1427790443	1930	1936	1937	1930	766
463	20241209	130700	1426309356	1938	1938	1938	1938	0
464	20241209	130600	1426309356	1938	1938	1938	1938	1
465	20241209	130500	1426307418	1915	1940	1940	1915	20316
466	20241209	130400	1387217782	1940	1940	1940	1940	9
467	20241209	130300	1387200322	1944	1945	1945	1944	933
468	20241209	130200	1385386170	1945	1945	1945	1945	105
469	20241209	130100	1385181945	1945	1947	1947	1945	45
470	20241209	130000	1385094417	1948	1951	1951	1948	81
471	20241209	125900	1384936539	1931	1931	1931	1931	0
472	20241209	125800	1384936539	1931	1937	1937	1931	1454
473	20241209	125700	1382126174	1955	1956	1956	1936	728
474	20241209	125600	1380710178	1956	1956	1956	1956	10
475	20241209	125500	1380690618	1956	1950	1956	1950	15
476	20241209	125400	1380661289	1956	1941	1956	1941	11
477	20241209	125300	1380639788	1941	1950	1950	1937	1782
478	20241209	125200	1377183599	1953	1949	1957	1944	5046
479	20241209	125100	1367357133	1949	1953	1953	1949	476
480	20241209	125000	1366428368	1967	1967	1967	1967	0
481	20241209	124900	1366428368	1967	1965	1967	1965	300
482	20241209	124800	1365838662	1965	1965	1965	1965	1
483	20241209	124700	1365836697	1965	1965	1965	1965	0
484	20241209	124600	1365836697	1965	1960	1965	1960	5
485	20241209	124500	1365826877	1965	1955	1965	1955	51
486	20241209	124400	1365726672	1960	1965	1965	1960	3842
487	20241209	124300	1358195452	1965	1965	1965	1965	17
488	20241209	124200	1358162047	1965	1965	1965	1965	91
489	20241209	124100	1357983232	1960	1951	1960	1951	2006
490	20241209	124000	1354066156	1949	1949	1949	1949	730
491	20241209	123900	1352643386	1949	1949	1949	1949	0
492	20241209	123800	1352643386	1949	1949	1949	1949	1
493	20241209	123700	1352641437	1949	1950	1950	1949	2128
494	20241209	123600	1348493136	1952	1952	1952	1952	658
495	20241209	123500	1347208720	1952	1951	1952	1951	2280
496	20241209	123400	1342758960	1951	1950	1951	1950	161
497	20241209	123300	1342445009	1950	1948	1950	1948	1764
498	20241209	123200	1339006099	1948	1947	1948	1947	405
499	20241209	123100	1338217218	1947	1947	1947	1947	45
500	20241209	123000	1338129603	1947	1947	1947	1947	216
501	20241209	122900	1337709051	1947	1943	1947	1943	4300
502	20241209	122800	1329339771	1943	1943	1943	1943	5
503	20241209	122700	1329330056	1938	1931	1938	1931	3450
504	20241209	122600	1322646434	1931	1931	1931	1931	1000
505	20241209	122500	1320715434	1935	1935	1935	1935	98
506	20241209	122400	1320525804	1935	1935	1935	1935	11
507	20241209	122300	1320504519	1938	1935	1938	1935	27
508	20241209	122200	1320452244	1934	1941	1941	1934	1167
509	20241209	122100	1318194162	1941	1941	1941	1941	19
510	20241209	122000	1318157283	1941	1941	1941	1941	1000
511	20241209	121900	1316216283	1941	1941	1941	1941	114
512	20241209	121800	1315995009	1941	1930	1941	1930	224
513	20241209	121700	1315561589	1941	1941	1941	1941	4
514	20241209	121600	1315553825	1941	1941	1941	1941	51
515	20241209	121500	1315454834	1941	1941	1941	1941	3
516	20241209	121400	1315449011	1941	1941	1941	1941	0
517	20241209	121300	1315449011	1941	1941	1941	1941	5
518	20241209	121200	1315439306	1943	1944	1944	1943	163
519	20241209	121100	1315122514	1944	1944	1944	1944	13
520	20241209	121000	1315097242	1944	1944	1944	1944	687
521	20241209	120900	1313761714	1946	1923	1946	1923	5
522	20241209	120800	1313752007	1934	1934	1934	1934	63
523	20241209	120700	1313630165	1922	1926	1926	1921	2332
524	20241209	120600	1309149726	1920	1920	1920	1920	0
525	20241209	120500	1309149726	1920	1930	1930	1920	509
526	20241209	120400	1308171736	1920	1951	1951	1920	4501
527	20241209	120300	1299436401	1951	1948	1952	1948	13335
528	20241209	120200	1273431478	1948	1938	1949	1921	8202
529	20241209	120100	1257554317	1938	1919	1938	1919	801
530	20241209	120000	1256017179	1918	1919	1939	1918	1824
531	20241209	115900	1252502985	1919	1930	1935	1919	1219
532	20241209	115800	1250150151	1930	1920	1931	1914	5367
533	20241209	115700	1239826890	1926	1915	1926	1915	1423
534	20241209	115600	1237101834	1915	1915	1915	1915	210
535	20241209	115500	1236699684	1915	1915	1930	1912	13471
536	20241209	115400	1210870626	1913	1919	1927	1912	30840
537	20241209	115300	1151863382	1910	1914	1914	1910	16325
538	20241209	115200	1120660044	1913	1914	1914	1913	4725
539	20241209	115100	1111616414	1912	1919	1919	1912	5200
540	20241209	115000	1101658868	1919	1923	1932	1919	2529
541	20241209	114900	1096797641	1933	1935	1935	1933	6
542	20241209	114800	1096786041	1935	1920	1935	1920	1801
543	20241209	114700	1093328106	1920	1919	1920	1919	233
544	20241209	114600	1092880977	1919	1917	1919	1917	1107
545	20241209	114500	1090757848	1916	1916	1916	1916	0
546	20241209	114400	1090757848	1916	1916	1918	1915	1475
547	20241209	114300	1087931459	1939	1917	1939	1916	701
548	20241209	114200	1086588059	1916	1919	1919	1916	5500
549	20241209	114100	1076042618	1919	1918	1919	1918	567
550	20241209	114000	1074954549	1933	1933	1933	1933	947
551	20241209	113900	1073123998	1916	1917	1933	1916	2495
552	20241209	113800	1068341428	1917	1917	1917	1917	1700
553	20241209	113700	1065082528	1917	1926	1926	1917	6551
554	20241209	113600	1052509475	1940	1927	1940	1923	1647
555	20241209	113500	1049327695	1927	1927	1936	1927	407
556	20241209	113400	1048542497	1927	1927	1927	1927	1027
557	20241209	113300	1046563468	1928	1928	1928	1928	766
558	20241209	113200	1045086620	1928	1931	1931	1928	7589
559	20241209	113100	1030438188	1931	1937	1937	1930	3490
560	20241209	113000	1023694050	1937	1948	1948	1937	7041
561	20241209	112900	1010041874	1948	1948	1953	1948	2964
562	20241209	112800	1004267237	1953	1953	1953	1953	0
563	20241209	112700	1004267237	1953	1953	1953	1953	3
564	20241209	112600	1004261378	1941	1942	1942	1941	3527
565	20241209	112500	997412201	1942	1942	1942	1942	1930
566	20241209	112400	993664141	1942	1942	1942	1942	0
567	20241209	112300	993664141	1942	1942	1942	1942	0
568	20241209	112200	993664141	1942	1942	1942	1942	6
569	20241209	112100	993652489	1943	1943	1943	1943	100
570	20241209	112000	993458189	1942	1942	1942	1942	1861
571	20241209	111900	989844127	1953	1951	1953	1940	4541
572	20241209	111800	981020708	1955	1955	1955	1955	0
573	20241209	111700	981020708	1955	1955	1955	1955	2162
574	20241209	111600	976793998	1953	1955	1955	1953	103
575	20241209	111500	976592833	1955	1947	1956	1947	3131
576	20241209	111400	970469536	1957	1948	1957	1947	5299
577	20241209	111300	960147323	1961	1952	1961	1949	6419
578	20241209	111200	947624634	1952	1953	1953	1952	171
579	20241209	111100	947290841	1961	1951	1961	1951	63
580	20241209	111000	947167918	1951	1951	1951	1951	191
581	20241209	110900	946795277	1952	1956	1956	1952	3429
582	20241209	110800	940094959	1965	1965	1965	1965	3
583	20241209	110700	940089064	1965	1965	1965	1965	250
584	20241209	110600	939597814	1965	1965	1965	1965	304
585	20241209	110500	939000454	1955	1958	1958	1955	2957
586	20241209	110400	933210681	1965	1965	1965	1958	1782
587	20241209	110300	929719523	1965	1955	1965	1955	689
588	20241209	110200	928371018	1955	1955	1955	1955	586
589	20241209	110100	927225388	1958	1958	1958	1958	0
590	20241209	110000	927225388	1958	1953	1958	1952	136
591	20241209	105900	926959836	1953	1950	1953	1950	157
592	20241209	105800	926653227	1953	1950	1953	1947	9267
593	20241209	105700	908584259	1950	1950	1950	1950	112
594	20241209	105600	908365859	1949	1950	1950	1949	1175
595	20241209	105500	906075229	1950	1953	1953	1950	6263
596	20241209	105400	893857063	1953	1960	1960	1953	11170
597	20241209	105300	872012320	1960	1960	1960	1960	0
598	20241209	105200	872012320	1960	1960	1960	1960	0
599	20241209	105100	872012320	1960	1960	1960	1960	0
600	20241209	105000	872012320	1960	1960	1960	1960	650
601	20241209	104900	870738320	1965	1965	1965	1965	86
602	20241209	104800	870569330	1968	1962	1968	1962	51
603	20241209	104700	870468968	1968	1968	1968	1962	1179
604	20241209	104600	868151709	1969	1969	1969	1969	0
605	20241209	104500	868151709	1969	1969	1969	1969	10
606	20241209	104400	868132019	1970	1964	1970	1955	3778
607	20241209	104300	860740287	1964	1960	1964	1960	173
608	20241209	104200	860401099	1960	1960	1960	1959	1055
609	20241209	104100	858333309	1964	1960	1964	1955	11559
610	20241209	104000	835714971	1966	1966	1966	1966	3
611	20241209	103900	835709073	1959	1959	1959	1959	11007
612	20241209	103800	814146360	1959	1959	1959	1958	5716
613	20241209	103700	802951861	1959	1959	1959	1958	864
614	20241209	103600	801259485	1959	1970	1970	1959	5859
615	20241209	103500	789767096	1974	1974	1974	1974	0
616	20241209	103400	789767096	1974	1974	1974	1974	200
617	20241209	103300	789372296	1963	1962	1963	1962	846
618	20241209	103200	787711798	1961	1963	1963	1961	1000
619	20241209	103100	785750098	1969	1969	1969	1969	40
620	20241209	103000	785671338	1969	1960	1969	1960	70
621	20241209	102900	785533688	1960	1960	1960	1960	0
622	20241209	102800	785533688	1960	1963	1963	1960	85
623	20241209	102700	785366998	1963	1963	1963	1963	109
624	20241209	102600	785153031	1963	1957	1963	1955	4129
625	20241209	102500	777076052	1956	1956	1956	1956	2401
626	20241209	102400	772379696	1956	1957	1957	1956	1749
627	20241209	102300	768958549	1957	1960	1960	1957	3092
628	20241209	102200	762902060	1960	1960	1960	1960	70
629	20241209	102100	762764860	1959	1964	1964	1958	9215
630	20241209	102000	744707112	1970	1970	1970	1970	1
631	20241209	101900	744705142	1963	1972	1972	1963	3582
632	20241209	101800	737657695	1972	1975	1975	1972	2963
633	20241209	101700	731808765	1980	1981	1981	1975	66
634	20241209	101600	731678404	1981	1981	1981	1981	11
635	20241209	101500	731656613	1975	1977	1981	1975	1340
636	20241209	101400	729008426	1979	1981	1981	1979	1505
637	20241209	101300	726029025	1975	1975	1981	1972	1605
638	20241209	101200	722862187	1986	1987	1987	1986	51
639	20241209	101100	722760900	1975	1973	1989	1973	321
640	20241209	101000	722127268	1984	1970	1984	1970	7942
641	20241209	100900	706472141	1970	1965	1970	1965	664
642	20241209	100800	705167311	1966	1975	1975	1966	8628
643	20241209	100700	688136044	1983	1983	1983	1983	602
644	20241209	100600	686942278	1984	1984	1984	1984	192
645	20241209	100500	686561350	1984	1989	1989	1965	1011
646	20241209	100400	684569587	1985	1989	1989	1975	159
647	20241209	100300	684253662	1989	1975	1990	1975	2313
648	20241209	100200	679660163	1975	1986	1986	1975	960
649	20241209	100100	677764042	1986	1986	1986	1986	1
650	20241209	100000	677762056	1973	1973	1973	1973	53
651	20241209	095900	677657487	1973	1973	1973	1963	2117
652	20241209	095800	673490539	1987	1970	1988	1970	2127
653	20241209	095700	669297342	1961	1970	1970	1961	311
654	20241209	095600	668687372	1961	1961	1961	1961	0
655	20241209	095500	668687372	1961	1961	1961	1961	5287
656	20241209	095400	658319565	1961	1961	1962	1961	154
657	20241209	095300	658017570	1960	1960	1960	1960	0
658	20241209	095200	658017570	1960	1964	1971	1960	11231
659	20241209	095100	635967123	1971	1963	1971	1963	201
660	20241209	095000	635572456	1971	1971	1971	1971	0
661	20241209	094900	635572456	1971	1971	1971	1971	1693
662	20241209	094800	632235553	1971	1971	1971	1971	12
663	20241209	094700	632211901	1971	1964	1971	1960	7726
664	20241209	094600	617052332	1964	1955	1964	1955	516
665	20241209	094500	616040510	1961	1960	1961	1952	1857
666	20241209	094400	612414296	1955	1960	1969	1955	12959
667	20241209	094300	587045434	1969	1969	1969	1961	5085
668	20241209	094200	577052853	1969	1969	1969	1967	660
669	20241209	094100	575754073	1969	1981	1981	1967	16099
670	20241209	094000	543966047	1981	1981	1981	1981	2900
671	20241209	093900	538221147	1994	1995	1995	1981	2360
672	20241209	093800	533545653	1999	1988	2000	1985	5937
673	20241209	093700	521730115	1988	1981	1988	1981	45
674	20241209	093600	521640830	1988	1988	1988	1985	4410
675	20241209	093500	512873888	1988	1988	1988	1988	870
676	20241209	093400	511144328	1988	1985	1988	1985	2629
677	20241209	093300	505924476	1976	1979	1980	1976	4411
678	20241209	093200	497202913	1979	1981	1988	1979	1974
679	20241209	093100	493293519	1980	1982	1990	1980	2077
680	20241209	093000	489178119	1982	1983	1995	1982	1573
681	20241209	092900	486059218	1984	1985	1995	1983	4491
682	20241209	092800	477149510	1984	1984	1984	1984	2129
683	20241209	092700	472925574	1984	1987	1987	1982	4212
684	20241209	092600	464573829	1987	1980	1988	1980	4713
685	20241209	092500	455219863	1980	1986	1988	1979	6916
686	20241209	092400	441498204	1987	1998	2000	1987	26717
687	20241209	092300	388276185	2000	1996	2000	1996	2202
688	20241209	092200	383880964	2000	1999	2000	1996	2993
689	20241209	092100	377904636	2005	2000	2005	2000	302
690	20241209	092000	377300631	1999	1998	1999	1995	4503
691	20241209	091900	368303132	1999	2010	2010	1995	12742
692	20241209	091800	342826131	2005	2000	2015	2000	2784
693	20241209	091700	337250131	1999	2010	2020	1999	18647
694	20241209	091600	299944275	2020	2010	2020	2005	4455
695	20241209	091500	290970490	2020	2015	2020	2005	6352
696	20241209	091400	278196190	2015	2035	2035	2015	4673
697	20241209	091300	268758425	2035	2020	2035	2020	2180
698	20241209	091200	264340415	2025	2010	2025	2005	4801
699	20241209	091100	254687515	2010	2010	2010	2010	1938
700	20241209	091000	250792135	2010	2030	2030	2010	5074
701	20241209	090900	240549875	2030	2020	2040	2010	2132
702	20241209	090800	236228890	2010	2025	2035	2000	7694
703	20241209	090700	220730305	2000	2015	2015	2000	10320
704	20241209	090600	200075190	2000	2025	2025	2000	15714
705	20241209	090500	168603005	2030	2020	2035	2010	14470
706	20241209	090400	139338175	2020	2040	2040	2010	17563
707	20241209	090300	103754910	2050	2050	2050	2040	1709
708	20241209	090200	100263460	2050	2080	2085	2045	6301
709	20241209	090100	87212885	2065	2040	2085	2040	16818
710	20241209	090000	52521600	2045	2010	2070	2010	20798