KissMeData/007110/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	184800	14162346020	1900	1900	1900	1900	75136
3	20241212	184700	14162346020	1900	1900	1900	1900	0
4	20241212	184600	14162346020	1900	1900	1900	1900	0
5	20241212	184500	14162346020	1900	1900	1900	1900	0
6	20241212	184400	14162346020	1900	1900	1900	1900	0
7	20241212	184300	14162346020	1900	1900	1900	1900	0
8	20241212	184200	14162346020	1900	1900	1900	1900	0
9	20241212	184100	14162346020	1900	1900	1900	1900	0
10	20241212	184000	14162346020	1900	1900	1900	1900	0
11	20241212	183900	14162346020	1900	1900	1900	1900	0
12	20241212	183800	14162346020	1900	1900	1900	1900	0
13	20241212	183700	14162346020	1900	1900	1900	1900	0
14	20241212	183600	14162346020	1900	1900	1900	1900	0
15	20241212	183500	14162346020	1900	1900	1900	1900	0
16	20241212	183400	14162346020	1900	1900	1900	1900	0
17	20241212	183300	14162346020	1900	1900	1900	1900	0
18	20241212	183200	14162346020	1900	1900	1900	1900	0
19	20241212	183100	14162346020	1900	1900	1900	1900	0
20	20241212	183000	14162346020	1900	1900	1900	1900	0
21	20241212	182900	14162346020	1900	1900	1900	1900	0
22	20241212	182800	14162346020	1900	1900	1900	1900	0
23	20241212	182700	14162346020	1900	1900	1900	1900	0
24	20241212	182600	14162346020	1900	1900	1900	1900	0
25	20241212	182500	14162346020	1900	1900	1900	1900	0
26	20241212	182400	14162346020	1900	1900	1900	1900	0
27	20241212	182300	14162346020	1900	1900	1900	1900	0
28	20241212	182200	14162346020	1900	1900	1900	1900	0
29	20241212	182100	14162346020	1900	1900	1900	1900	0
30	20241212	182000	14162346020	1900	1900	1900	1900	0
31	20241212	181900	14162346020	1900	1900	1900	1900	0
32	20241212	181800	14162346020	1900	1900	1900	1900	75136
33	20241212	181700	14162346020	1900	1900	1900	1900	0
34	20241212	181600	14162346020	1900	1900	1900	1900	0
35	20241212	181500	14162346020	1900	1900	1900	1900	0
36	20241212	181400	14162346020	1900	1900	1900	1900	0
37	20241212	181300	14162346020	1900	1900	1900	1900	0
38	20241212	181200	14162346020	1900	1900	1900	1900	0
39	20241212	181100	14162346020	1900	1900	1900	1900	0
40	20241212	181000	14162346020	1900	1900	1900	1900	0
41	20241212	180900	14162346020	1900	1900	1900	1900	0
42	20241212	180800	14162346020	1900	1900	1900	1900	0
43	20241212	180700	14162346020	1900	1900	1900	1900	0
44	20241212	180600	14162346020	1900	1900	1900	1900	0
45	20241212	180500	14162346020	1900	1900	1900	1900	0
46	20241212	180400	14162346020	1900	1900	1900	1900	0
47	20241212	180300	14162346020	1900	1900	1900	1900	0
48	20241212	180200	14162346020	1900	1900	1900	1900	0
49	20241212	180100	14162346020	1900	1900	1900	1900	0
50	20241212	180000	14162346020	1900	1900	1900	1900	0
51	20241212	175900	14162346020	1900	1900	1900	1900	0
52	20241212	175800	14162346020	1900	1900	1900	1900	0
53	20241212	175700	14162346020	1900	1900	1900	1900	0
54	20241212	175600	14162346020	1900	1900	1900	1900	0
55	20241212	175500	14162346020	1900	1900	1900	1900	0
56	20241212	175400	14162346020	1900	1900	1900	1900	0
57	20241212	175300	14162346020	1900	1900	1900	1900	0
58	20241212	175200	14162346020	1900	1900	1900	1900	0
59	20241212	175100	14162346020	1900	1900	1900	1900	0
60	20241212	175000	14162346020	1900	1900	1900	1900	0
61	20241212	174900	14162346020	1900	1900	1900	1900	0
62	20241212	174800	14162346020	1900	1900	1900	1900	75136
63	20241212	174700	14162346020	1900	1900	1900	1900	0
64	20241212	174600	14162346020	1900	1900	1900	1900	0
65	20241212	174500	14162346020	1900	1900	1900	1900	0
66	20241212	174400	14162346020	1900	1900	1900	1900	0
67	20241212	174300	14162346020	1900	1900	1900	1900	0
68	20241212	174200	14162346020	1900	1900	1900	1900	0
69	20241212	174100	14162346020	1900	1900	1900	1900	0
70	20241212	174000	14162346020	1900	1900	1900	1900	0
71	20241212	173900	14162346020	1900	1900	1900	1900	0
72	20241212	173800	14162346020	1900	1900	1900	1900	0
73	20241212	173700	14162346020	1900	1900	1900	1900	0
74	20241212	173600	14162346020	1900	1900	1900	1900	0
75	20241212	173500	14162346020	1900	1900	1900	1900	0
76	20241212	173400	14162346020	1900	1900	1900	1900	0
77	20241212	173300	14162346020	1900	1900	1900	1900	0
78	20241212	173200	14162346020	1900	1900	1900	1900	0
79	20241212	173100	14162346020	1900	1900	1900	1900	0
80	20241212	173000	14162346020	1900	1900	1900	1900	0
81	20241212	172900	14162346020	1900	1900	1900	1900	0
82	20241212	172800	14162346020	1900	1900	1900	1900	0
83	20241212	172700	14162346020	1900	1900	1900	1900	0
84	20241212	172600	14162346020	1900	1900	1900	1900	0
85	20241212	172500	14162346020	1900	1900	1900	1900	0
86	20241212	172400	14162346020	1900	1900	1900	1900	0
87	20241212	172300	14162346020	1900	1900	1900	1900	0
88	20241212	172200	14162346020	1900	1900	1900	1900	0
89	20241212	172100	14162346020	1900	1900	1900	1900	0
90	20241212	172000	14162346020	1900	1900	1900	1900	0
91	20241212	171900	14162346020	1900	1900	1900	1900	0
92	20241212	171800	14162346020	1900	1900	1900	1900	75136
93	20241212	171700	14162346020	1900	1900	1900	1900	0
94	20241212	171600	14162346020	1900	1900	1900	1900	0
95	20241212	171500	14162346020	1900	1900	1900	1900	0
96	20241212	171400	14162346020	1900	1900	1900	1900	0
97	20241212	171300	14162346020	1900	1900	1900	1900	0
98	20241212	171200	14162346020	1900	1900	1900	1900	0
99	20241212	171100	14162346020	1900	1900	1900	1900	0
100	20241212	171000	14162346020	1900	1900	1900	1900	0
101	20241212	170900	14162346020	1900	1900	1900	1900	0
102	20241212	170800	14162346020	1900	1900	1900	1900	0
103	20241212	170700	14162346020	1900	1900	1900	1900	0
104	20241212	170600	14162346020	1900	1900	1900	1900	0
105	20241212	170500	14162346020	1900	1900	1900	1900	0
106	20241212	170400	14162346020	1900	1900	1900	1900	0
107	20241212	170300	14162346020	1900	1900	1900	1900	0
108	20241212	170200	14162346020	1900	1900	1900	1900	0
109	20241212	170100	14162346020	1900	1900	1900	1900	0
110	20241212	170000	14162346020	1900	1900	1900	1900	0
111	20241212	165900	14162346020	1900	1900	1900	1900	0
112	20241212	165800	14162346020	1900	1900	1900	1900	0
113	20241212	165700	14162346020	1900	1900	1900	1900	0
114	20241212	165600	14162346020	1900	1900	1900	1900	0
115	20241212	165500	14162346020	1900	1900	1900	1900	0
116	20241212	165400	14162346020	1900	1900	1900	1900	0
117	20241212	165300	14162346020	1900	1900	1900	1900	0
118	20241212	165200	14162346020	1900	1900	1900	1900	0
119	20241212	165100	14162346020	1900	1900	1900	1900	0
120	20241212	165000	14162346020	1900	1900	1900	1900	0
121	20241212	164900	14162346020	1900	1900	1900	1900	0
122	20241212	164800	14162346020	1900	1900	1900	1900	75136
123	20241212	164700	14162346020	1900	1900	1900	1900	0
124	20241212	164600	14162346020	1900	1900	1900	1900	0
125	20241212	164500	14162346020	1900	1900	1900	1900	0
126	20241212	164400	14162346020	1900	1900	1900	1900	0
127	20241212	164300	14162346020	1900	1900	1900	1900	0
128	20241212	164200	14162346020	1900	1900	1900	1900	0
129	20241212	164100	14162346020	1900	1900	1900	1900	0
130	20241212	164000	14162346020	1900	1900	1900	1900	0
131	20241212	163900	14162346020	1900	1900	1900	1900	0
132	20241212	163800	14162346020	1900	1900	1900	1900	0
133	20241212	163700	14162346020	1900	1900	1900	1900	0
134	20241212	163600	14162346020	1900	1900	1900	1900	0
135	20241212	163500	14162346020	1900	1900	1900	1900	0
136	20241212	163400	14162346020	1900	1900	1900	1900	0
137	20241212	163300	14162346020	1900	1900	1900	1900	0
138	20241212	163200	14162346020	1900	1900	1900	1900	0
139	20241212	163100	14162346020	1900	1900	1900	1900	0
140	20241212	163000	14162346020	1900	1900	1900	1900	0
141	20241212	162900	14162346020	1900	1900	1900	1900	0
142	20241212	162800	14162346020	1900	1900	1900	1900	0
143	20241212	162700	14162346020	1900	1900	1900	1900	0
144	20241212	162600	14162346020	1900	1900	1900	1900	0
145	20241212	162500	14162346020	1900	1900	1900	1900	0
146	20241212	162400	14162346020	1900	1900	1900	1900	0
147	20241212	162300	14162346020	1900	1900	1900	1900	0
148	20241212	162200	14162346020	1900	1900	1900	1900	0
149	20241212	162100	14162346020	1900	1900	1900	1900	0
150	20241212	162000	14162346020	1900	1900	1900	1900	0
151	20241212	161900	14162346020	1900	1900	1900	1900	0
152	20241212	161800	14162346020	1900	1900	1900	1900	75136
153	20241212	161700	14162346020	1900	1900	1900	1900	0
154	20241212	161600	14162346020	1900	1900	1900	1900	0
155	20241212	161500	14162346020	1900	1900	1900	1900	0
156	20241212	161400	14162346020	1900	1900	1900	1900	0
157	20241212	161300	14162346020	1900	1900	1900	1900	0
158	20241212	161200	14162346020	1900	1900	1900	1900	0
159	20241212	161100	14162346020	1900	1900	1900	1900	0
160	20241212	161000	14162346020	1900	1900	1900	1900	0
161	20241212	160900	14162346020	1900	1900	1900	1900	0
162	20241212	160800	14162346020	1900	1900	1900	1900	0
163	20241212	160700	14162346020	1900	1900	1900	1900	0
164	20241212	160600	14162346020	1900	1900	1900	1900	0
165	20241212	160500	14162346020	1900	1900	1900	1900	0
166	20241212	160400	14162346020	1900	1900	1900	1900	0
167	20241212	160300	14162346020	1900	1900	1900	1900	0
168	20241212	160200	14162346020	1900	1900	1900	1900	0
169	20241212	160100	14162346020	1900	1900	1900	1900	0
170	20241212	160000	14162346020	1900	1900	1900	1900	0
171	20241212	155900	14162346020	1900	1900	1900	1900	0
172	20241212	155800	14162346020	1900	1900	1900	1900	0
173	20241212	155700	14162346020	1900	1900	1900	1900	0
174	20241212	155600	14162346020	1900	1900	1900	1900	0
175	20241212	155500	14162346020	1900	1900	1900	1900	0
176	20241212	155400	14162346020	1900	1900	1900	1900	0
177	20241212	155300	14162346020	1900	1900	1900	1900	0
178	20241212	155200	14162346020	1900	1900	1900	1900	0
179	20241212	155100	14162346020	1900	1900	1900	1900	0
180	20241212	155000	14162346020	1900	1900	1900	1900	0
181	20241212	154900	14162346020	1900	1900	1900	1900	0
182	20241212	154800	14162346020	1900	1900	1900	1900	75136
183	20241212	154700	14162346020	1900	1900	1900	1900	0
184	20241212	154600	14162346020	1900	1900	1900	1900	0
185	20241212	154500	14162346020	1900	1900	1900	1900	0
186	20241212	154400	14162346020	1900	1900	1900	1900	0
187	20241212	154300	14162346020	1900	1900	1900	1900	0
188	20241212	154200	14162346020	1900	1900	1900	1900	0
189	20241212	154100	14162346020	1900	1900	1900	1900	0
190	20241212	154000	14162346020	1900	1900	1900	1900	0
191	20241212	153900	14162346020	1900	1900	1900	1900	0
192	20241212	153800	14162346020	1900	1900	1900	1900	0
193	20241212	153700	14162346020	1900	1900	1900	1900	0
194	20241212	153600	14162346020	1900	1900	1900	1900	0
195	20241212	153500	14162346020	1900	1900	1900	1900	0
196	20241212	153400	14162346020	1900	1900	1900	1900	0
197	20241212	153300	14162346020	1900	1900	1900	1900	0
198	20241212	153200	14162346020	1900	1900	1900	1900	0
199	20241212	153100	14162346020	1900	1900	1900	1900	0
200	20241212	153000	14162346020	1900	1900	1900	1900	75136
201	20241212	152900	14019587620	1898	1898	1898	1898	0
202	20241212	152800	14019587620	1898	1898	1898	1898	0
203	20241212	152700	14019587620	1898	1898	1898	1898	0
204	20241212	152600	14019587620	1898	1898	1898	1898	0
205	20241212	152500	14019587620	1898	1898	1898	1898	0
206	20241212	152400	14019587620	1898	1898	1898	1898	0
207	20241212	152300	14019587620	1898	1898	1898	1898	0
208	20241212	152200	14019587620	1898	1898	1898	1898	0
209	20241212	152100	14019587620	1898	1898	1898	1898	0
210	20241212	152000	14019587620	1898	1898	1898	1898	0
211	20241212	151900	14019587620	1898	1900	1900	1892	36662
212	20241212	151800	13950050937	1900	1902	1902	1899	16748
213	20241212	151700	13918215268	1902	1902	1903	1899	29923
214	20241212	151600	13861330528	1902	1901	1902	1900	13113
215	20241212	151500	13836399915	1901	1901	1902	1900	18918
216	20241212	151400	13800441308	1901	1899	1901	1898	15623
217	20241212	151300	13770760140	1899	1897	1899	1897	8759
218	20241212	151200	13754134538	1897	1896	1897	1895	13983
219	20241212	151100	13727622924	1896	1894	1897	1893	10309
220	20241212	151000	13708089984	1893	1893	1893	1891	12258
221	20241212	150900	13684891749	1893	1894	1894	1891	5624
222	20241212	150800	13674244243	1891	1891	1894	1890	15657
223	20241212	150700	13644633733	1891	1891	1893	1891	7922
224	20241212	150600	13629645166	1891	1890	1891	1887	7408
225	20241212	150500	13615651426	1890	1890	1892	1889	5107
226	20241212	150400	13605998539	1890	1892	1893	1890	8251
227	20241212	150300	13590392224	1893	1890	1894	1890	9612
228	20241212	150200	13572200342	1892	1890	1892	1889	16567
229	20241212	150100	13540892082	1890	1888	1890	1888	7904
230	20241212	150000	13525963421	1888	1885	1889	1885	39130
231	20241212	145900	13452139025	1885	1885	1886	1883	4509
232	20241212	145800	13443637995	1883	1885	1886	1883	17816
233	20241212	145700	13410056647	1884	1884	1887	1883	12834
234	20241212	145600	13385868539	1884	1883	1886	1883	12897
235	20241212	145500	13361574607	1883	1883	1883	1881	4124
236	20241212	145400	13353815330	1883	1884	1884	1883	1736
237	20241212	145300	13350545592	1884	1882	1884	1881	3654
238	20241212	145200	13343668429	1882	1881	1883	1880	9165
239	20241212	145100	13326429053	1882	1883	1884	1881	12384
240	20241212	145000	13303125440	1884	1884	1884	1882	1488
241	20241212	144900	13300323782	1884	1885	1885	1884	3632
242	20241212	144800	13293479983	1885	1885	1886	1879	17025
243	20241212	144700	13261453624	1886	1881	1887	1881	13330
244	20241212	144600	13236327602	1884	1885	1887	1880	17305
245	20241212	144500	13203746998	1885	1886	1886	1881	12600
246	20241212	144400	13180030131	1884	1886	1886	1883	6406
247	20241212	144300	13167960242	1886	1887	1888	1884	11332
248	20241212	144200	13146605417	1887	1887	1888	1886	921
249	20241212	144100	13144867689	1888	1890	1890	1887	530
250	20241212	144000	13143867110	1888	1892	1892	1888	6463
251	20241212	143900	13131648767	1891	1891	1893	1889	20232
252	20241212	143800	13093398960	1891	1890	1894	1890	24012
253	20241212	143700	13048006331	1890	1890	1890	1884	13890
254	20241212	143600	13021758995	1890	1884	1890	1881	15608
255	20241212	143500	12992339293	1884	1887	1887	1884	2144
256	20241212	143400	12988296744	1887	1888	1888	1887	3734
257	20241212	143300	12981247555	1888	1885	1889	1885	3099
258	20241212	143200	12975397113	1884	1884	1884	1883	1619
259	20241212	143100	12972348117	1884	1884	1887	1884	1748
260	20241212	143000	12969052748	1883	1888	1888	1882	12904
261	20241212	142900	12944746760	1889	1889	1889	1885	3440
262	20241212	142800	12938249951	1889	1887	1890	1885	10534
263	20241212	142700	12918365014	1887	1887	1888	1883	23950
264	20241212	142600	12873203735	1887	1886	1887	1885	1774
265	20241212	142500	12869858141	1885	1884	1886	1883	5094
266	20241212	142400	12860259788	1886	1884	1886	1882	14381
267	20241212	142300	12833170246	1884	1880	1886	1879	10619
268	20241212	142200	12813180540	1879	1882	1886	1878	33496
269	20241212	142100	12750233006	1881	1885	1887	1880	96866
270	20241212	142000	12567860903	1885	1885	1887	1884	6656
271	20241212	141900	12555314215	1886	1887	1888	1886	8523
272	20241212	141800	12539233964	1887	1888	1888	1887	2771
273	20241212	141700	12534003425	1888	1887	1888	1886	5030
274	20241212	141600	12524515333	1887	1887	1887	1886	2853
275	20241212	141500	12519131723	1887	1887	1887	1886	8879
276	20241212	141400	12502379550	1889	1888	1889	1887	3060
277	20241212	141300	12496602814	1889	1889	1890	1889	1040
278	20241212	141200	12494638245	1888	1888	1890	1888	3454
279	20241212	141100	12488111479	1886	1885	1886	1884	25756
280	20241212	141000	12439572758	1885	1888	1890	1885	37740
281	20241212	140900	12368368624	1888	1890	1890	1887	13430
282	20241212	140800	12343008166	1890	1889	1891	1889	25311
283	20241212	140700	12295151587	1889	1890	1890	1889	2283
284	20241212	140600	12290838998	1889	1892	1892	1889	7234
285	20241212	140500	12277164153	1891	1892	1893	1890	12137
286	20241212	140400	12254211555	1892	1891	1892	1890	4255
287	20241212	140300	12246165032	1891	1889	1892	1889	1469
288	20241212	140200	12243387670	1890	1892	1892	1889	311
289	20241212	140100	12242799334	1892	1891	1892	1888	5152
290	20241212	140000	12233065244	1892	1891	1892	1890	638
291	20241212	135900	12231859231	1890	1889	1890	1889	118
292	20241212	135800	12231636222	1890	1891	1891	1888	3368
293	20241212	135700	12225269264	1890	1888	1890	1888	1428
294	20241212	135600	12222571949	1887	1891	1891	1887	48872
295	20241212	135500	12130250048	1891	1893	1893	1890	22739
296	20241212	135400	12087235368	1892	1893	1894	1892	6082
297	20241212	135300	12075722407	1893	1894	1894	1892	10504
298	20241212	135200	12055836774	1894	1892	1894	1892	3366
299	20241212	135100	12049464544	1892	1898	1898	1892	16452
300	20241212	135000	12018315831	1895	1899	1899	1895	9269
301	20241212	134900	12000730401	1899	1902	1902	1899	9647
302	20241212	134800	11982399925	1902	1902	1902	1901	2543
303	20241212	134700	11977564296	1902	1904	1904	1902	1353
304	20241212	134600	11974989068	1903	1903	1904	1903	1837
305	20241212	134500	11971492756	1904	1904	1904	1903	6805
306	20241212	134400	11958536046	1905	1905	1905	1904	3457
307	20241212	134300	11951950661	1905	1905	1905	1904	2387
308	20241212	134200	11947403528	1906	1902	1906	1902	3179
309	20241212	134100	11941351596	1900	1899	1902	1899	3104
310	20241212	134000	11935450345	1899	1901	1901	1899	9043
311	20241212	133900	11918263532	1901	1900	1901	1900	1072
312	20241212	133800	11916225728	1901	1900	1901	1900	1895
313	20241212	133700	11912623583	1900	1901	1901	1900	1099
314	20241212	133600	11910535385	1901	1902	1902	1901	1930
315	20241212	133500	11906865930	1901	1902	1902	1901	202
316	20241212	133400	11906481827	1901	1902	1902	1901	5561
317	20241212	133300	11895909815	1902	1901	1902	1901	857
318	20241212	133200	11894280428	1901	1900	1902	1900	1035
319	20241212	133100	11892313216	1900	1900	1900	1900	1506
320	20241212	133000	11889451816	1900	1901	1903	1900	4694
321	20241212	132900	11880525595	1901	1901	1901	1900	4696
322	20241212	132800	11871602499	1901	1901	1901	1900	2219
323	20241212	132700	11867385644	1901	1903	1903	1900	611
324	20241212	132600	11866223701	1902	1902	1902	1901	3487
325	20241212	132500	11859593090	1902	1904	1904	1902	2603
326	20241212	132400	11854640116	1902	1903	1904	1902	6581
327	20241212	132300	11842120230	1903	1898	1903	1896	13022
328	20241212	132200	11817382016	1898	1898	1898	1896	1115
329	20241212	132100	11815267746	1896	1898	1898	1896	139
330	20241212	132000	11815004128	1898	1896	1898	1896	900
331	20241212	131900	11813296840	1898	1895	1899	1895	6365
332	20241212	131800	11801218879	1893	1893	1895	1893	13686
333	20241212	131700	11775301561	1894	1893	1894	1893	541
334	20241212	131600	11774277407	1894	1891	1894	1891	660
335	20241212	131500	11773028073	1891	1891	1891	1890	3610
336	20241212	131400	11766202215	1893	1893	1893	1890	1599
337	20241212	131300	11763179432	1890	1892	1893	1890	20661
338	20241212	131200	11724117244	1891	1891	1891	1890	2195
339	20241212	131100	11719967222	1891	1891	1891	1890	8383
340	20241212	131000	11704121928	1891	1891	1893	1889	21541
341	20241212	130900	11663410256	1890	1891	1891	1890	1802
342	20241212	130800	11660003191	1891	1891	1893	1890	26364
343	20241212	130700	11610167560	1891	1891	1894	1891	3607
344	20241212	130600	11603345504	1891	1892	1892	1891	5278
345	20241212	130500	11593359867	1892	1895	1895	1891	11856
346	20241212	130400	11570919028	1895	1895	1895	1894	1921
347	20241212	130300	11567279304	1895	1893	1895	1893	6883
348	20241212	130200	11554236890	1893	1894	1894	1893	1839
349	20241212	130100	11550754490	1894	1893	1894	1893	3732
350	20241212	130000	11543689794	1893	1894	1895	1892	8078
351	20241212	125900	11528399946	1894	1894	1895	1893	4567
352	20241212	125800	11519754340	1894	1894	1895	1894	2224
353	20241212	125700	11515540641	1894	1895	1896	1894	6294
354	20241212	125600	11503619696	1894	1893	1896	1893	1823
355	20241212	125500	11500166121	1892	1892	1896	1892	2932
356	20241212	125400	11494616870	1892	1893	1895	1892	5448
357	20241212	125300	11484303141	1894	1896	1896	1893	7514
358	20241212	125200	11470060942	1897	1896	1897	1896	3032
359	20241212	125100	11464312268	1897	1896	1897	1896	902
360	20241212	125000	11462602075	1898	1898	1898	1896	11362
361	20241212	124900	11441046892	1898	1897	1898	1897	2401
362	20241212	124800	11436490164	1897	1893	1897	1891	5133
363	20241212	124700	11426771256	1892	1897	1897	1892	5315
364	20241212	124600	11416711119	1897	1892	1898	1891	6236
365	20241212	124500	11404913920	1899	1895	1899	1892	13597
366	20241212	124400	11379165979	1895	1897	1897	1895	739
367	20241212	124300	11377764352	1897	1898	1898	1893	13172
368	20241212	124200	11352801645	1897	1896	1898	1896	4251
369	20241212	124100	11344738437	1896	1895	1898	1895	5352
370	20241212	124000	11334595535	1895	1900	1900	1895	5717
371	20241212	123900	11323754562	1900	1900	1901	1897	894
372	20241212	123800	11322056535	1897	1898	1898	1897	2286
373	20241212	123700	11317718968	1897	1899	1901	1897	13475
374	20241212	123600	11292118709	1897	1896	1897	1895	6005
375	20241212	123500	11280737607	1896	1896	1896	1896	582
376	20241212	123400	11279634135	1901	1897	1902	1896	10152
377	20241212	123300	11260362811	1897	1896	1897	1895	1219
378	20241212	123200	11258051143	1896	1899	1899	1896	2881
379	20241212	123100	11252588755	1899	1899	1899	1899	815
380	20241212	123000	11251041070	1899	1900	1900	1893	1619
381	20241212	122900	11247972802	1900	1894	1900	1894	13384
382	20241212	122800	11222610274	1895	1900	1900	1894	8101
383	20241212	122700	11207261036	1900	1897	1900	1892	15459
384	20241212	122600	11177988425	1897	1898	1898	1897	2217
385	20241212	122500	11173781933	1898	1901	1901	1898	7623
386	20241212	122400	11159301489	1902	1901	1904	1901	9066
387	20241212	122300	11142065917	1901	1902	1904	1900	6676
388	20241212	122200	11129372715	1903	1903	1903	1903	536
389	20241212	122100	11128352707	1900	1900	1900	1900	297
390	20241212	122000	11127788407	1898	1901	1901	1898	3195
391	20241212	121900	11121719553	1901	1900	1902	1900	7970
392	20241212	121800	11106569652	1900	1891	1900	1890	28166
393	20241212	121700	11053260295	1891	1896	1896	1891	39183
394	20241212	121600	10979076127	1896	1899	1899	1896	5575
395	20241212	121500	10968500871	1899	1897	1900	1896	4814
396	20241212	121400	10959362830	1897	1897	1899	1895	26179
397	20241212	121300	10909729013	1896	1902	1902	1896	37047
398	20241212	121200	10839354055	1902	1903	1903	1901	834
399	20241212	121100	10837768273	1901	1901	1903	1901	559
400	20241212	121000	10836705500	1901	1905	1908	1899	13315
401	20241212	120900	10811381659	1905	1907	1907	1903	3270
402	20241212	120800	10805155951	1907	1907	1907	1904	134
403	20241212	120700	10804900421	1902	1913	1913	1901	6358
404	20241212	120600	10792803166	1912	1913	1913	1902	20030
405	20241212	120500	10754583122	1914	1902	1916	1900	13184
406	20241212	120400	10729485968	1903	1906	1906	1901	19666
407	20241212	120300	10692051445	1916	1910	1916	1900	18949
408	20241212	120200	10655956081	1910	1912	1924	1910	2879
409	20241212	120100	10650435804	1912	1906	1924	1902	27712
410	20241212	120000	10597470233	1906	1904	1906	1904	2480
411	20241212	115900	10592746045	1904	1900	1905	1899	2947
412	20241212	115800	10587138670	1899	1900	1900	1898	4865
413	20241212	115700	10577901546	1905	1907	1907	1898	38923
414	20241212	115600	10503963429	1906	1903	1910	1903	13002
415	20241212	115500	10479151874	1903	1901	1903	1900	7736
416	20241212	115400	10464445133	1900	1899	1900	1898	2426
417	20241212	115300	10459839167	1899	1898	1899	1890	36373
418	20241212	115200	10391000060	1892	1902	1902	1890	112537
419	20241212	115100	10177784065	1901	1903	1904	1901	10345
420	20241212	115000	10158106914	1902	1906	1908	1900	24675
421	20241212	114900	10111188997	1910	1910	1910	1901	63501
422	20241212	114800	9990191121	1910	1917	1917	1910	27877
423	20241212	114700	9936907623	1914	1914	1918	1914	9425
424	20241212	114600	9918852824	1914	1913	1914	1913	3490
425	20241212	114500	9912175370	1913	1914	1914	1913	9900
426	20241212	114400	9893235684	1913	1915	1915	1913	259
427	20241212	114300	9892739979	1914	1914	1914	1913	12069
428	20241212	114200	9869642973	1914	1915	1916	1913	8969
429	20241212	114100	9852479900	1915	1917	1918	1914	6294
430	20241212	114000	9840426351	1918	1917	1918	1917	703
431	20241212	113900	9839078400	1917	1915	1917	1915	246
432	20241212	113800	9838607303	1915	1915	1915	1914	7797
433	20241212	113700	9823680893	1914	1915	1915	1914	2195
434	20241212	113600	9819478187	1915	1916	1916	1915	4840
435	20241212	113500	9810209586	1917	1918	1918	1915	1869
436	20241212	113400	9806628386	1917	1919	1919	1917	5886
437	20241212	113300	9795338973	1921	1922	1922	1919	4602
438	20241212	113200	9786503598	1922	1918	1922	1918	3879
439	20241212	113100	9779052931	1918	1917	1920	1916	2511
440	20241212	113000	9774237058	1917	1915	1920	1914	7276
441	20241212	112900	9760293816	1915	1911	1915	1911	13972
442	20241212	112800	9733575441	1911	1912	1912	1911	2784
443	20241212	112700	9728254385	1911	1917	1917	1911	22905
444	20241212	112600	9684435019	1917	1912	1917	1912	1785
445	20241212	112500	9681015495	1912	1919	1919	1911	26555
446	20241212	112400	9630161026	1920	1918	1920	1918	5794
447	20241212	112300	9619043850	1917	1920	1920	1917	9044
448	20241212	112200	9601692347	1920	1923	1923	1920	271
449	20241212	112100	9601171764	1925	1920	1925	1919	5988
450	20241212	112000	9589677001	1920	1922	1925	1919	26844
451	20241212	111900	9538123318	1922	1925	1926	1922	4741
452	20241212	111800	9529008805	1921	1922	1922	1921	4151
453	20241212	111700	9521034702	1926	1925	1926	1925	1004
454	20241212	111600	9519101801	1920	1925	1925	1920	813
455	20241212	111500	9517540653	1926	1919	1926	1918	4397
456	20241212	111400	9509096839	1919	1927	1927	1919	62481
457	20241212	111300	9388960343	1926	1927	1927	1926	4164
458	20241212	111200	9380937377	1927	1927	1928	1926	3184
459	20241212	111100	9374802209	1927	1927	1927	1926	1290
460	20241212	111000	9372317354	1927	1929	1929	1927	858
461	20241212	110900	9370663113	1929	1925	1930	1924	2768
462	20241212	110800	9365334896	1930	1928	1930	1925	11058
463	20241212	110700	9344035730	1928	1930	1931	1928	636
464	20241212	110600	9342808884	1931	1927	1931	1927	5055
465	20241212	110500	9333060870	1927	1925	1927	1925	5787
466	20241212	110400	9321919040	1926	1925	1926	1925	1226
467	20241212	110300	9319558969	1925	1929	1929	1925	10835
468	20241212	110200	9298681515	1930	1932	1932	1930	2984
469	20241212	110100	9292919630	1932	1933	1933	1931	6993
470	20241212	110000	9279410388	1933	1930	1933	1928	1768
471	20241212	105900	9275998505	1930	1929	1932	1928	2951
472	20241212	105800	9270301094	1928	1928	1928	1926	5345
473	20241212	105700	9259996014	1928	1924	1928	1924	4057
474	20241212	105600	9252182233	1923	1927	1927	1923	11513
475	20241212	105500	9230022157	1928	1927	1933	1927	4647
476	20241212	105400	9221062450	1927	1930	1933	1927	4395
477	20241212	105300	9212587476	1929	1931	1931	1927	8447
478	20241212	105200	9196301427	1932	1932	1933	1930	20124
479	20241212	105100	9157440586	1932	1935	1937	1928	8257
480	20241212	105000	9141496129	1935	1942	1944	1932	43462
481	20241212	104900	9057311637	1943	1928	1943	1927	47575
482	20241212	104800	8965133487	1927	1927	1928	1927	989
483	20241212	104700	8963227578	1927	1927	1928	1926	10653
484	20241212	104600	8942700811	1927	1934	1934	1926	19869
485	20241212	104500	8904337129	1934	1933	1935	1932	7165
486	20241212	104400	8890482162	1932	1935	1935	1932	13096
487	20241212	104300	8865170032	1935	1940	1941	1935	25650
488	20241212	104200	8815422103	1940	1936	1941	1933	33837
489	20241212	104100	8749860834	1937	1930	1939	1928	38699
490	20241212	104000	8675089975	1929	1929	1934	1925	39813
491	20241212	103900	8598260417	1929	1924	1929	1921	21885
492	20241212	103800	8556151107	1925	1919	1926	1919	8264
493	20241212	103700	8540256971	1916	1918	1924	1916	15165
494	20241212	103600	8511185254	1916	1927	1929	1916	15673
495	20241212	103500	8481025251	1926	1916	1926	1915	37091
496	20241212	103400	8409840884	1916	1916	1916	1915	255
497	20241212	103300	8409352305	1910	1916	1917	1910	23567
498	20241212	103200	8364292979	1916	1912	1916	1912	5542
499	20241212	103100	8353685261	1912	1912	1913	1911	5953
500	20241212	103000	8342302090	1911	1911	1912	1910	21971
501	20241212	102900	8300330803	1911	1908	1912	1907	6993
502	20241212	102800	8286975121	1908	1902	1908	1901	18429
503	20241212	102700	8251831386	1902	1910	1910	1888	194359
504	20241212	102600	7882352254	1910	1910	1911	1908	27057
505	20241212	102500	7830706919	1910	1918	1918	1910	27927
506	20241212	102400	7777287150	1917	1911	1917	1911	5956
507	20241212	102300	7765880654	1911	1913	1918	1910	13479
508	20241212	102200	7740104536	1913	1920	1920	1913	6494
509	20241212	102100	7727670898	1920	1921	1921	1915	15520
510	20241212	102000	7697907591	1921	1916	1921	1916	6461
511	20241212	101900	7685524320	1916	1911	1916	1908	60398
512	20241212	101800	7570175650	1912	1917	1917	1910	121336
513	20241212	101700	7338056824	1917	1921	1921	1915	40059
514	20241212	101600	7261246321	1919	1921	1921	1919	23201
515	20241212	101500	7216709594	1921	1923	1923	1921	6584
516	20241212	101400	7204057072	1922	1922	1922	1922	3090
517	20241212	101300	7198118092	1922	1920	1924	1920	6438
518	20241212	101200	7185740846	1920	1919	1922	1918	23610
519	20241212	101100	7140436068	1918	1922	1923	1918	44103
520	20241212	101000	7055766935	1923	1929	1929	1922	14235
521	20241212	100900	7028374567	1926	1927	1929	1926	15520
522	20241212	100800	6998479228	1931	1924	1931	1923	6171
523	20241212	100700	6986595899	1924	1925	1925	1921	25189
524	20241212	100600	6938181381	1925	1926	1927	1925	10926
525	20241212	100500	6917145202	1927	1932	1932	1927	5558
526	20241212	100400	6906425544	1932	1934	1936	1932	5658
527	20241212	100300	6895479365	1935	1932	1939	1932	21850
528	20241212	100200	6853211610	1932	1925	1932	1924	13217
529	20241212	100100	6827755693	1926	1923	1927	1921	11084
530	20241212	100000	6806433849	1921	1925	1926	1921	48567
531	20241212	095900	6713070359	1926	1932	1933	1925	12270
532	20241212	095800	6689414118	1933	1935	1936	1931	22859
533	20241212	095700	6645208522	1934	1932	1937	1931	17704
534	20241212	095600	6610983336	1932	1929	1932	1921	22436
535	20241212	095500	6567752774	1929	1914	1931	1914	17289
536	20241212	095400	6534587490	1914	1917	1918	1914	88579
537	20241212	095300	6364950394	1917	1917	1919	1916	10591
538	20241212	095200	6344634458	1918	1915	1918	1913	101107
539	20241212	095100	6151014969	1915	1918	1922	1915	78477
540	20241212	095000	6000574857	1919	1927	1927	1919	114547
541	20241212	094900	5780381316	1927	1927	1930	1923	19994
542	20241212	094800	5741865263	1927	1929	1930	1925	11805
543	20241212	094700	5719118251	1927	1934	1934	1921	92666
544	20241212	094600	5540695409	1930	1927	1939	1927	25608
545	20241212	094500	5491162319	1927	1936	1937	1925	99039
546	20241212	094400	5299894626	1940	1940	1942	1934	50875
547	20241212	094300	5201305634	1942	1952	1955	1941	92224
548	20241212	094200	5021579725	1951	1952	1955	1951	11454
549	20241212	094100	4999215726	1953	1955	1956	1950	19634
550	20241212	094000	4960893476	1955	1965	1965	1955	31273
551	20241212	093900	4899598241	1966	1964	1967	1962	52153
552	20241212	093800	4797153451	1964	1968	1968	1962	50760
553	20241212	093700	4697345520	1967	1953	1970	1951	108096
554	20241212	093600	4485089218	1952	1962	1963	1952	60207
555	20241212	093500	4367137788	1962	1946	1963	1944	118029
556	20241212	093400	4136156509	1946	1939	1946	1935	33688
557	20241212	093300	4070782403	1935	1945	1947	1935	49761
558	20241212	093200	3974218699	1945	1946	1946	1937	31107
559	20241212	093100	3913813948	1943	1942	1946	1941	32191
560	20241212	093000	3851263165	1940	1942	1947	1940	25021
561	20241212	092900	3802636744	1943	1933	1943	1931	43405
562	20241212	092800	3718536152	1932	1931	1932	1930	18189
563	20241212	092700	3683411797	1931	1934	1936	1930	8603
564	20241212	092600	3666784880	1936	1928	1936	1928	11096
565	20241212	092500	3645341004	1932	1931	1932	1926	11734
566	20241212	092400	3622725404	1926	1923	1931	1923	30810
567	20241212	092300	3563356519	1923	1936	1936	1923	55188
568	20241212	092200	3456916005	1936	1935	1938	1933	14398
569	20241212	092100	3429053114	1935	1930	1936	1930	29582
570	20241212	092000	3371924496	1930	1933	1939	1930	24639
571	20241212	091900	3324297158	1933	1931	1934	1926	32906
572	20241212	091800	3260802199	1931	1942	1944	1931	52900
573	20241212	091700	3158262827	1942	1947	1947	1942	28996
574	20241212	091600	3101869205	1947	1950	1951	1946	28693
575	20241212	091500	3045962767	1950	1959	1959	1950	33500
576	20241212	091400	2980476375	1959	1943	1962	1941	84818
577	20241212	091300	2814617224	1944	1944	1948	1941	54990
578	20241212	091200	2707677947	1944	1957	1958	1940	31875
579	20241212	091100	2645546950	1956	1925	1956	1925	127880
580	20241212	091000	2397779054	1925	1921	1928	1920	23928
581	20241212	090900	2351743881	1919	1915	1921	1911	50930
582	20241212	090800	2254168178	1912	1919	1920	1911	116305
583	20241212	090700	2031626571	1920	1926	1930	1918	103502
584	20241212	090600	1832806994	1934	1922	1938	1921	61595
585	20241212	090500	1714220903	1922	1943	1943	1920	168419
586	20241212	090400	1389390290	1942	1939	1952	1939	78250
587	20241212	090300	1237332428	1939	1955	1957	1933	169166
588	20241212	090200	908693764	1957	1953	1968	1953	67585
589	20241212	090100	776353873	1952	1950	1960	1944	49384
590	20241212	090000	680127834	1950	1970	1972	1943	346581