KissMeData/078150/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195300	4688185343	1942	1942	1942	1942	23301
3	20241216	195200	4688185343	1942	1942	1942	1942	0
4	20241216	195100	4688185343	1942	1942	1942	1942	0
5	20241216	195000	4688185343	1942	1942	1942	1942	0
6	20241216	194900	4688185343	1942	1942	1942	1942	0
7	20241216	194800	4688185343	1942	1942	1942	1942	0
8	20241216	194700	4688185343	1942	1942	1942	1942	0
9	20241216	194600	4688185343	1942	1942	1942	1942	0
10	20241216	194500	4688185343	1942	1942	1942	1942	0
11	20241216	194400	4688185343	1942	1942	1942	1942	0
12	20241216	194300	4688185343	1942	1942	1942	1942	0
13	20241216	194200	4688185343	1942	1942	1942	1942	0
14	20241216	194100	4688185343	1942	1942	1942	1942	0
15	20241216	194000	4688185343	1942	1942	1942	1942	0
16	20241216	193900	4688185343	1942	1942	1942	1942	0
17	20241216	193800	4688185343	1942	1942	1942	1942	0
18	20241216	193700	4688185343	1942	1942	1942	1942	0
19	20241216	193600	4688185343	1942	1942	1942	1942	0
20	20241216	193500	4688185343	1942	1942	1942	1942	0
21	20241216	193400	4688185343	1942	1942	1942	1942	0
22	20241216	193300	4688185343	1942	1942	1942	1942	0
23	20241216	193200	4688185343	1942	1942	1942	1942	0
24	20241216	193100	4688185343	1942	1942	1942	1942	0
25	20241216	193000	4688185343	1942	1942	1942	1942	0
26	20241216	192900	4688185343	1942	1942	1942	1942	0
27	20241216	192800	4688185343	1942	1942	1942	1942	0
28	20241216	192700	4688185343	1942	1942	1942	1942	0
29	20241216	192600	4688185343	1942	1942	1942	1942	0
30	20241216	192500	4688185343	1942	1942	1942	1942	0
31	20241216	192400	4688185343	1942	1942	1942	1942	0
32	20241216	192300	4688185343	1942	1942	1942	1942	23301
33	20241216	192200	4688185343	1942	1942	1942	1942	0
34	20241216	192100	4688185343	1942	1942	1942	1942	0
35	20241216	192000	4688185343	1942	1942	1942	1942	0
36	20241216	191900	4688185343	1942	1942	1942	1942	0
37	20241216	191800	4688185343	1942	1942	1942	1942	0
38	20241216	191700	4688185343	1942	1942	1942	1942	0
39	20241216	191600	4688185343	1942	1942	1942	1942	0
40	20241216	191500	4688185343	1942	1942	1942	1942	0
41	20241216	191400	4688185343	1942	1942	1942	1942	0
42	20241216	191300	4688185343	1942	1942	1942	1942	0
43	20241216	191200	4688185343	1942	1942	1942	1942	0
44	20241216	191100	4688185343	1942	1942	1942	1942	0
45	20241216	191000	4688185343	1942	1942	1942	1942	0
46	20241216	190900	4688185343	1942	1942	1942	1942	0
47	20241216	190800	4688185343	1942	1942	1942	1942	0
48	20241216	190700	4688185343	1942	1942	1942	1942	0
49	20241216	190600	4688185343	1942	1942	1942	1942	0
50	20241216	190500	4688185343	1942	1942	1942	1942	0
51	20241216	190400	4688185343	1942	1942	1942	1942	0
52	20241216	190300	4688185343	1942	1942	1942	1942	0
53	20241216	190200	4688185343	1942	1942	1942	1942	0
54	20241216	190100	4688185343	1942	1942	1942	1942	0
55	20241216	190000	4688185343	1942	1942	1942	1942	0
56	20241216	185900	4688185343	1942	1942	1942	1942	0
57	20241216	185800	4688185343	1942	1942	1942	1942	0
58	20241216	185700	4688185343	1942	1942	1942	1942	0
59	20241216	185600	4688185343	1942	1942	1942	1942	0
60	20241216	185500	4688185343	1942	1942	1942	1942	0
61	20241216	185400	4688185343	1942	1942	1942	1942	0
62	20241216	185300	4688185343	1942	1942	1942	1942	23301
63	20241216	185200	4688185343	1942	1942	1942	1942	0
64	20241216	185100	4688185343	1942	1942	1942	1942	0
65	20241216	185000	4688185343	1942	1942	1942	1942	0
66	20241216	184900	4688185343	1942	1942	1942	1942	0
67	20241216	184800	4688185343	1942	1942	1942	1942	0
68	20241216	184700	4688185343	1942	1942	1942	1942	0
69	20241216	184600	4688185343	1942	1942	1942	1942	0
70	20241216	184500	4688185343	1942	1942	1942	1942	0
71	20241216	184400	4688185343	1942	1942	1942	1942	0
72	20241216	184300	4688185343	1942	1942	1942	1942	0
73	20241216	184200	4688185343	1942	1942	1942	1942	0
74	20241216	184100	4688185343	1942	1942	1942	1942	0
75	20241216	184000	4688185343	1942	1942	1942	1942	0
76	20241216	183900	4688185343	1942	1942	1942	1942	0
77	20241216	183800	4688185343	1942	1942	1942	1942	0
78	20241216	183700	4688185343	1942	1942	1942	1942	0
79	20241216	183600	4688185343	1942	1942	1942	1942	0
80	20241216	183500	4688185343	1942	1942	1942	1942	0
81	20241216	183400	4688185343	1942	1942	1942	1942	0
82	20241216	183300	4688185343	1942	1942	1942	1942	0
83	20241216	183200	4688185343	1942	1942	1942	1942	0
84	20241216	183100	4688185343	1942	1942	1942	1942	0
85	20241216	183000	4688185343	1942	1942	1942	1942	0
86	20241216	182900	4688185343	1942	1942	1942	1942	0
87	20241216	182800	4688185343	1942	1942	1942	1942	0
88	20241216	182700	4688185343	1942	1942	1942	1942	0
89	20241216	182600	4688185343	1942	1942	1942	1942	0
90	20241216	182500	4688185343	1942	1942	1942	1942	0
91	20241216	182400	4688185343	1942	1942	1942	1942	0
92	20241216	182300	4688185343	1942	1942	1942	1942	23301
93	20241216	182200	4688185343	1942	1942	1942	1942	0
94	20241216	182100	4688185343	1942	1942	1942	1942	0
95	20241216	182000	4688185343	1942	1942	1942	1942	0
96	20241216	181900	4688185343	1942	1942	1942	1942	0
97	20241216	181800	4688185343	1942	1942	1942	1942	0
98	20241216	181700	4688185343	1942	1942	1942	1942	0
99	20241216	181600	4688185343	1942	1942	1942	1942	0
100	20241216	181500	4688185343	1942	1942	1942	1942	0
101	20241216	181400	4688185343	1942	1942	1942	1942	0
102	20241216	181300	4688185343	1942	1942	1942	1942	0
103	20241216	181200	4688185343	1942	1942	1942	1942	0
104	20241216	181100	4688185343	1942	1942	1942	1942	0
105	20241216	181000	4688185343	1942	1942	1942	1942	0
106	20241216	180900	4688185343	1942	1942	1942	1942	0
107	20241216	180800	4688185343	1942	1942	1942	1942	0
108	20241216	180700	4688185343	1942	1942	1942	1942	0
109	20241216	180600	4688185343	1942	1942	1942	1942	0
110	20241216	180500	4688185343	1942	1942	1942	1942	0
111	20241216	180400	4688185343	1942	1942	1942	1942	0
112	20241216	180300	4688185343	1942	1942	1942	1942	0
113	20241216	180200	4688185343	1942	1942	1942	1942	0
114	20241216	180100	4688185343	1942	1942	1942	1942	0
115	20241216	180000	4688185343	1942	1942	1942	1942	0
116	20241216	175900	4688185343	1942	1942	1942	1942	0
117	20241216	175800	4688185343	1942	1942	1942	1942	0
118	20241216	175700	4688185343	1942	1942	1942	1942	0
119	20241216	175600	4688185343	1942	1942	1942	1942	0
120	20241216	175500	4688185343	1942	1942	1942	1942	0
121	20241216	175400	4688185343	1942	1942	1942	1942	0
122	20241216	175300	4688185343	1942	1942	1942	1942	23301
123	20241216	175200	4688185343	1942	1942	1942	1942	0
124	20241216	175100	4688185343	1942	1942	1942	1942	0
125	20241216	175000	4688185343	1942	1942	1942	1942	0
126	20241216	174900	4688185343	1942	1942	1942	1942	0
127	20241216	174800	4688185343	1942	1942	1942	1942	0
128	20241216	174700	4688185343	1942	1942	1942	1942	0
129	20241216	174600	4688185343	1942	1942	1942	1942	0
130	20241216	174500	4688185343	1942	1942	1942	1942	0
131	20241216	174400	4688185343	1942	1942	1942	1942	0
132	20241216	174300	4688185343	1942	1942	1942	1942	0
133	20241216	174200	4688185343	1942	1942	1942	1942	0
134	20241216	174100	4688185343	1942	1942	1942	1942	0
135	20241216	174000	4688185343	1942	1942	1942	1942	0
136	20241216	173900	4688185343	1942	1942	1942	1942	0
137	20241216	173800	4688185343	1942	1942	1942	1942	0
138	20241216	173700	4688185343	1942	1942	1942	1942	0
139	20241216	173600	4688185343	1942	1942	1942	1942	0
140	20241216	173500	4688185343	1942	1942	1942	1942	0
141	20241216	173400	4688185343	1942	1942	1942	1942	0
142	20241216	173300	4688185343	1942	1942	1942	1942	0
143	20241216	173200	4688185343	1942	1942	1942	1942	0
144	20241216	173100	4688185343	1942	1942	1942	1942	0
145	20241216	173000	4688185343	1942	1942	1942	1942	0
146	20241216	172900	4688185343	1942	1942	1942	1942	0
147	20241216	172800	4688185343	1942	1942	1942	1942	0
148	20241216	172700	4688185343	1942	1942	1942	1942	0
149	20241216	172600	4688185343	1942	1942	1942	1942	0
150	20241216	172500	4688185343	1942	1942	1942	1942	0
151	20241216	172400	4688185343	1942	1942	1942	1942	0
152	20241216	172300	4688185343	1942	1942	1942	1942	23301
153	20241216	172200	4688185343	1942	1942	1942	1942	0
154	20241216	172100	4688185343	1942	1942	1942	1942	0
155	20241216	172000	4688185343	1942	1942	1942	1942	0
156	20241216	171900	4688185343	1942	1942	1942	1942	0
157	20241216	171800	4688185343	1942	1942	1942	1942	0
158	20241216	171700	4688185343	1942	1942	1942	1942	0
159	20241216	171600	4688185343	1942	1942	1942	1942	0
160	20241216	171500	4688185343	1942	1942	1942	1942	0
161	20241216	171400	4688185343	1942	1942	1942	1942	0
162	20241216	171300	4688185343	1942	1942	1942	1942	0
163	20241216	171200	4688185343	1942	1942	1942	1942	0
164	20241216	171100	4688185343	1942	1942	1942	1942	0
165	20241216	171000	4688185343	1942	1942	1942	1942	0
166	20241216	170900	4688185343	1942	1942	1942	1942	0
167	20241216	170800	4688185343	1942	1942	1942	1942	0
168	20241216	170700	4688185343	1942	1942	1942	1942	0
169	20241216	170600	4688185343	1942	1942	1942	1942	0
170	20241216	170500	4688185343	1942	1942	1942	1942	0
171	20241216	170400	4688185343	1942	1942	1942	1942	0
172	20241216	170300	4688185343	1942	1942	1942	1942	0
173	20241216	170200	4688185343	1942	1942	1942	1942	0
174	20241216	170100	4688185343	1942	1942	1942	1942	0
175	20241216	170000	4688185343	1942	1942	1942	1942	0
176	20241216	165900	4688185343	1942	1942	1942	1942	0
177	20241216	165800	4688185343	1942	1942	1942	1942	0
178	20241216	165700	4688185343	1942	1942	1942	1942	0
179	20241216	165600	4688185343	1942	1942	1942	1942	0
180	20241216	165500	4688185343	1942	1942	1942	1942	0
181	20241216	165400	4688185343	1942	1942	1942	1942	0
182	20241216	165300	4688185343	1942	1942	1942	1942	23301
183	20241216	165200	4688185343	1942	1942	1942	1942	0
184	20241216	165100	4688185343	1942	1942	1942	1942	0
185	20241216	165000	4688185343	1942	1942	1942	1942	0
186	20241216	164900	4688185343	1942	1942	1942	1942	0
187	20241216	164800	4688185343	1942	1942	1942	1942	0
188	20241216	164700	4688185343	1942	1942	1942	1942	0
189	20241216	164600	4688185343	1942	1942	1942	1942	0
190	20241216	164500	4688185343	1942	1942	1942	1942	0
191	20241216	164400	4688185343	1942	1942	1942	1942	0
192	20241216	164300	4688185343	1942	1942	1942	1942	0
193	20241216	164200	4688185343	1942	1942	1942	1942	0
194	20241216	164100	4688185343	1942	1942	1942	1942	0
195	20241216	164000	4688185343	1942	1942	1942	1942	0
196	20241216	163900	4688185343	1942	1942	1942	1942	0
197	20241216	163800	4688185343	1942	1942	1942	1942	0
198	20241216	163700	4688185343	1942	1942	1942	1942	0
199	20241216	163600	4688185343	1942	1942	1942	1942	0
200	20241216	163500	4688185343	1942	1942	1942	1942	0
201	20241216	163400	4688185343	1942	1942	1942	1942	0
202	20241216	163300	4688185343	1942	1942	1942	1942	0
203	20241216	163200	4688185343	1942	1942	1942	1942	0
204	20241216	163100	4688185343	1942	1942	1942	1942	0
205	20241216	163000	4688185343	1942	1942	1942	1942	0
206	20241216	162900	4688185343	1942	1942	1942	1942	0
207	20241216	162800	4688185343	1942	1942	1942	1942	0
208	20241216	162700	4688185343	1942	1942	1942	1942	0
209	20241216	162600	4688185343	1942	1942	1942	1942	0
210	20241216	162500	4688185343	1942	1942	1942	1942	0
211	20241216	162400	4688185343	1942	1942	1942	1942	0
212	20241216	162300	4688185343	1942	1942	1942	1942	23301
213	20241216	162200	4688185343	1942	1942	1942	1942	0
214	20241216	162100	4688185343	1942	1942	1942	1942	0
215	20241216	162000	4688185343	1942	1942	1942	1942	0
216	20241216	161900	4688185343	1942	1942	1942	1942	0
217	20241216	161800	4688185343	1942	1942	1942	1942	0
218	20241216	161700	4688185343	1942	1942	1942	1942	0
219	20241216	161600	4688185343	1942	1942	1942	1942	0
220	20241216	161500	4688185343	1942	1942	1942	1942	0
221	20241216	161400	4688185343	1942	1942	1942	1942	0
222	20241216	161300	4688185343	1942	1942	1942	1942	0
223	20241216	161200	4688185343	1942	1942	1942	1942	0
224	20241216	161100	4688185343	1942	1942	1942	1942	0
225	20241216	161000	4688185343	1942	1942	1942	1942	0
226	20241216	160900	4688185343	1942	1942	1942	1942	0
227	20241216	160800	4688185343	1942	1942	1942	1942	0
228	20241216	160700	4688185343	1942	1942	1942	1942	0
229	20241216	160600	4688185343	1942	1942	1942	1942	0
230	20241216	160500	4688185343	1942	1942	1942	1942	0
231	20241216	160400	4688185343	1942	1942	1942	1942	0
232	20241216	160300	4688185343	1942	1942	1942	1942	0
233	20241216	160200	4688185343	1942	1942	1942	1942	0
234	20241216	160100	4688185343	1942	1942	1942	1942	0
235	20241216	160000	4688185343	1942	1942	1942	1942	0
236	20241216	155900	4688185343	1942	1942	1942	1942	0
237	20241216	155800	4688185343	1942	1942	1942	1942	0
238	20241216	155700	4688185343	1942	1942	1942	1942	0
239	20241216	155600	4688185343	1942	1942	1942	1942	0
240	20241216	155500	4688185343	1942	1942	1942	1942	0
241	20241216	155400	4688185343	1942	1942	1942	1942	0
242	20241216	155300	4688185343	1942	1942	1942	1942	23301
243	20241216	155200	4688185343	1942	1942	1942	1942	0
244	20241216	155100	4688185343	1942	1942	1942	1942	0
245	20241216	155000	4688185343	1942	1942	1942	1942	0
246	20241216	154900	4688185343	1942	1942	1942	1942	0
247	20241216	154800	4688185343	1942	1942	1942	1942	0
248	20241216	154700	4688185343	1942	1942	1942	1942	0
249	20241216	154600	4688185343	1942	1942	1942	1942	0
250	20241216	154500	4688185343	1942	1942	1942	1942	0
251	20241216	154400	4688185343	1942	1942	1942	1942	0
252	20241216	154300	4688185343	1942	1942	1942	1942	0
253	20241216	154200	4688185343	1942	1942	1942	1942	0
254	20241216	154100	4688185343	1942	1942	1942	1942	0
255	20241216	154000	4688185343	1942	1942	1942	1942	0
256	20241216	153900	4688185343	1942	1942	1942	1942	0
257	20241216	153800	4688185343	1942	1942	1942	1942	0
258	20241216	153700	4688185343	1942	1942	1942	1942	0
259	20241216	153600	4688185343	1942	1942	1942	1942	0
260	20241216	153500	4688185343	1942	1942	1942	1942	0
261	20241216	153400	4688185343	1942	1942	1942	1942	0
262	20241216	153300	4688185343	1942	1942	1942	1942	0
263	20241216	153200	4688185343	1942	1942	1942	1942	0
264	20241216	153100	4688185343	1942	1942	1942	1942	0
265	20241216	153000	4688185343	1942	1942	1942	1942	23301
266	20241216	152900	4642934801	1942	1942	1942	1942	0
267	20241216	152800	4642934801	1942	1942	1942	1942	0
268	20241216	152700	4642934801	1942	1942	1942	1942	0
269	20241216	152600	4642934801	1942	1942	1942	1942	0
270	20241216	152500	4642934801	1942	1942	1942	1942	0
271	20241216	152400	4642934801	1942	1942	1942	1942	0
272	20241216	152300	4642934801	1942	1942	1942	1942	0
273	20241216	152200	4642934801	1942	1942	1942	1942	0
274	20241216	152100	4642934801	1942	1942	1942	1942	0
275	20241216	152000	4642934801	1942	1942	1942	1942	0
276	20241216	151900	4642934801	1942	1941	1942	1941	6667
277	20241216	151800	4629991443	1941	1940	1941	1937	2423
278	20241216	151700	4625293427	1940	1938	1942	1937	3103
279	20241216	151600	4619275236	1937	1937	1937	1936	1752
280	20241216	151500	4615882314	1938	1938	1938	1938	200
281	20241216	151400	4615494714	1936	1940	1940	1936	1496
282	20241216	151300	4612596458	1940	1937	1940	1937	2801
283	20241216	151200	4607167857	1937	1935	1937	1935	2610
284	20241216	151100	4602117227	1935	1935	1935	1935	871
285	20241216	151000	4600431842	1935	1935	1935	1935	24
286	20241216	150900	4600385402	1936	1934	1936	1934	3628
287	20241216	150800	4593367163	1934	1934	1935	1934	563
288	20241216	150700	4592278318	1934	1935	1935	1934	558
289	20241216	150600	4591198958	1935	1935	1935	1935	409
290	20241216	150500	4590407543	1935	1935	1936	1935	1104
291	20241216	150400	4588271300	1936	1936	1936	1936	5
292	20241216	150300	4588261620	1936	1936	1936	1936	2
293	20241216	150200	4588257748	1937	1936	1937	1936	402
294	20241216	150100	4587479246	1932	1932	1932	1932	890
295	20241216	150000	4585759766	1937	1932	1938	1932	174
296	20241216	145900	4585422870	1938	1936	1938	1932	1290
297	20241216	145800	4582928151	1939	1939	1939	1939	6
298	20241216	145700	4582916517	1936	1936	1936	1936	200
299	20241216	145600	4582529317	1939	1939	1940	1939	475
300	20241216	145500	4581608279	1939	1937	1939	1937	476
301	20241216	145400	4580685538	1937	1933	1937	1933	1301
302	20241216	145300	4578169801	1932	1933	1934	1932	1323
303	20241216	145200	4575612162	1933	1933	1933	1933	685
304	20241216	145100	4574288057	1934	1934	1934	1934	600
305	20241216	145000	4573127657	1933	1933	1933	1933	80
306	20241216	144900	4572973017	1933	1933	1933	1933	1090
307	20241216	144800	4570866047	1934	1934	1934	1934	0
308	20241216	144700	4570866047	1934	1934	1934	1934	1100
309	20241216	144600	4568738647	1935	1934	1935	1934	1000
310	20241216	144500	4566803937	1934	1935	1935	1934	261
311	20241216	144400	4566299012	1935	1935	1935	1935	3511
312	20241216	144300	4559505227	1935	1936	1936	1935	4301
313	20241216	144200	4551181791	1936	1937	1937	1936	1526
314	20241216	144100	4548227405	1937	1937	1937	1936	1801
315	20241216	144000	4544739641	1937	1938	1938	1937	686
316	20241216	143900	4543410751	1939	1939	1939	1939	2
317	20241216	143800	4543406873	1939	1938	1939	1938	23
318	20241216	143700	4543362282	1940	1940	1940	1940	500
319	20241216	143600	4542392282	1940	1940	1940	1940	100
320	20241216	143500	4542198282	1940	1940	1940	1940	1
321	20241216	143400	4542196342	1937	1939	1939	1937	1000
322	20241216	143300	4540258250	1940	1939	1940	1939	158
323	20241216	143200	4539951828	1939	1939	1939	1939	358
324	20241216	143100	4539257666	1939	1939	1939	1939	842
325	20241216	143000	4537625028	1940	1940	1940	1940	1039
326	20241216	142900	4535609368	1941	1944	1944	1940	5839
327	20241216	142800	4524281567	1941	1944	1944	1941	3441
328	20241216	142700	4517593252	1944	1941	1944	1941	93
329	20241216	142600	4517412733	1944	1944	1944	1944	255
330	20241216	142500	4516917013	1941	1941	1941	1941	7
331	20241216	142400	4516903426	1945	1944	1945	1941	4307
332	20241216	142300	4508537569	1943	1943	1943	1942	4771
333	20241216	142200	4499269691	1943	1942	1943	1942	58
334	20241216	142100	4499157052	1943	1942	1943	1942	2
335	20241216	142000	4499153167	1942	1942	1943	1942	1033
336	20241216	141900	4497146342	1941	1942	1942	1941	77
337	20241216	141800	4496996883	1942	1942	1942	1942	0
338	20241216	141700	4496996883	1942	1942	1942	1941	62
339	20241216	141600	4496876529	1942	1942	1942	1942	241
340	20241216	141500	4496408507	1942	1943	1943	1941	530
341	20241216	141400	4495379417	1943	1941	1943	1941	1096
342	20241216	141300	4493252071	1941	1941	1941	1941	1962
343	20241216	141200	4489443829	1940	1941	1941	1940	792
344	20241216	141100	4487906607	1941	1941	1941	1940	1950
345	20241216	141000	4484122764	1941	1941	1941	1941	200
346	20241216	140900	4483734564	1941	1941	1941	1940	505
347	20241216	140800	4482754361	1940	1941	1941	1940	1245
348	20241216	140700	4480338854	1941	1941	1941	1940	708
349	20241216	140600	4478964704	1944	1943	1945	1943	5687
350	20241216	140500	4467909981	1943	1944	1944	1943	2432
351	20241216	140400	4463182264	1944	1943	1944	1940	8911
352	20241216	140300	4445865313	1940	1941	1944	1940	1008
353	20241216	140200	4443907754	1942	1940	1942	1938	745
354	20241216	140100	4442461878	1940	1938	1940	1938	9423
355	20241216	140000	4424183732	1938	1938	1938	1938	511
356	20241216	135900	4423193414	1938	1935	1938	1935	2355
357	20241216	135800	4418631901	1935	1935	1935	1935	2757
358	20241216	135700	4413297106	1935	1934	1935	1934	253
359	20241216	135600	4412807742	1934	1933	1934	1933	1414
360	20241216	135500	4410074312	1933	1930	1933	1930	4893
361	20241216	135400	4400620025	1930	1931	1931	1930	84
362	20241216	135300	4400457836	1931	1931	1931	1931	103
363	20241216	135200	4400258943	1930	1930	1930	1930	1777
364	20241216	135100	4396829333	1929	1930	1930	1929	31
365	20241216	135000	4396769509	1930	1929	1930	1929	1102
366	20241216	134900	4394642751	1928	1929	1929	1928	711
367	20241216	134800	4393271804	1929	1929	1929	1929	0
368	20241216	134700	4393271804	1929	1928	1929	1928	1053
369	20241216	134600	4391241426	1929	1929	1929	1928	1269
370	20241216	134500	4388793698	1930	1930	1930	1930	6
371	20241216	134400	4388782118	1930	1930	1930	1930	1320
372	20241216	134300	4386234518	1930	1931	1931	1930	1001
373	20241216	134200	4384302587	1930	1930	1930	1930	705
374	20241216	134100	4382941937	1931	1930	1931	1930	44
375	20241216	134000	4382857012	1930	1930	1930	1930	200
376	20241216	133900	4382471012	1930	1929	1930	1929	800
377	20241216	133800	4380927464	1929	1929	1929	1929	185
378	20241216	133700	4380570599	1929	1930	1930	1929	85
379	20241216	133600	4380406604	1930	1929	1930	1929	2291
380	20241216	133500	4375987262	1930	1929	1930	1929	4
381	20241216	133400	4375979544	1930	1930	1930	1929	549
382	20241216	133300	4374920466	1930	1930	1930	1930	4
383	20241216	133200	4374912746	1929	1929	1929	1929	368
384	20241216	133100	4374202874	1929	1929	1929	1929	632
385	20241216	133000	4372983746	1929	1932	1932	1929	2982
386	20241216	132900	4367229767	1932	1932	1932	1932	53
387	20241216	132800	4367127371	1932	1932	1932	1931	193
388	20241216	132700	4366754499	1932	1933	1933	1931	5
389	20241216	132600	4366744839	1932	1934	1934	1930	2902
390	20241216	132500	4361141584	1933	1933	1933	1933	501
391	20241216	132400	4360173151	1933	1932	1933	1931	616
392	20241216	132300	4358982747	1931	1930	1931	1930	214
393	20241216	132200	4358569613	1931	1930	1932	1930	2574
394	20241216	132100	4353599118	1930	1930	1930	1929	1883
395	20241216	132000	4349965028	1930	1930	1930	1930	250
396	20241216	131900	4349482528	1930	1930	1930	1929	822
397	20241216	131800	4347896168	1929	1929	1930	1928	1199
398	20241216	131700	4345583368	1931	1931	1931	1931	3
399	20241216	131600	4345577575	1928	1935	1935	1928	177
400	20241216	131500	4345235087	1937	1928	1939	1927	3342
401	20241216	131400	4338770791	1928	1926	1931	1926	1178
402	20241216	131300	4336499797	1925	1926	1926	1925	62
403	20241216	131200	4336380445	1925	1925	1926	1925	2089
404	20241216	131100	4332359118	1925	1930	1930	1925	5617
405	20241216	131000	4321535322	1931	1930	1933	1930	1429
406	20241216	130900	4318776151	1930	1931	1932	1930	6614
407	20241216	130800	4306002251	1931	1931	1931	1931	2053
408	20241216	130700	4302037908	1929	1929	1929	1929	38
409	20241216	130600	4301964606	1929	1928	1929	1928	2645
410	20241216	130500	4296863041	1929	1929	1929	1929	101
411	20241216	130400	4296668212	1929	1930	1930	1929	1001
412	20241216	130300	4294736313	1930	1928	1930	1928	1800
413	20241216	130200	4291263972	1928	1927	1928	1927	16
414	20241216	130100	4291233137	1928	1925	1929	1925	277
415	20241216	130000	4290699129	1925	1925	1925	1925	0
416	20241216	125900	4290699129	1925	1925	1927	1925	1441
417	20241216	125800	4287923933	1925	1923	1925	1923	6717
418	20241216	125700	4274998928	1923	1919	1923	1919	5332
419	20241216	125600	4264753500	1918	1918	1918	1918	200
420	20241216	125500	4264369900	1912	1917	1917	1912	3308
421	20241216	125400	4258041611	1920	1920	1920	1920	2
422	20241216	125300	4258037771	1920	1920	1920	1920	116
423	20241216	125200	4257815051	1920	1920	1920	1914	571
424	20241216	125100	4256719987	1920	1920	1920	1920	10
425	20241216	125000	4256700787	1920	1920	1920	1915	2107
426	20241216	124900	4252665847	1920	1914	1920	1912	2832
427	20241216	124800	4247244103	1914	1922	1922	1914	4231
428	20241216	124700	4239141927	1922	1922	1922	1915	8087
429	20241216	124600	4223645804	1919	1919	1922	1918	3332
430	20241216	124500	4217252231	1919	1922	1922	1919	1898
431	20241216	124400	4213608511	1922	1924	1924	1922	138
432	20241216	124300	4213343180	1924	1924	1924	1924	10
433	20241216	124200	4213323940	1920	1921	1924	1920	6501
434	20241216	124100	4200841658	1921	1921	1921	1921	610
435	20241216	124000	4199669848	1921	1922	1922	1920	5907
436	20241216	123900	4188321641	1923	1925	1925	1923	7674
437	20241216	123800	4173557195	1925	1925	1925	1924	134
438	20241216	123700	4173299337	1924	1925	1925	1924	3911
439	20241216	123600	4165770693	1925	1930	1930	1925	14789
440	20241216	123500	4137285661	1930	1932	1932	1930	8183
441	20241216	123400	4121483857	1933	1934	1934	1933	4095
442	20241216	123300	4113567984	1935	1935	1935	1935	31
443	20241216	123200	4113507999	1935	1935	1935	1935	40
444	20241216	123100	4113430599	1937	1937	1937	1937	2
445	20241216	123000	4113426725	1933	1933	1937	1933	1371
446	20241216	122900	4110774905	1933	1933	1933	1933	150
447	20241216	122800	4110484955	1933	1933	1933	1933	1
448	20241216	122700	4110483022	1933	1933	1933	1932	2441
449	20241216	122600	4105764713	1933	1936	1936	1933	749
450	20241216	122500	4104315663	1936	1936	1936	1936	297
451	20241216	122400	4103740671	1936	1936	1936	1936	18
452	20241216	122300	4103705823	1935	1936	1936	1935	52
453	20241216	122200	4103605161	1936	1936	1936	1933	119
454	20241216	122100	4103374957	1936	1933	1936	1933	227
455	20241216	122000	4102936163	1933	1933	1933	1933	110
456	20241216	121900	4102723533	1933	1933	1936	1932	933
457	20241216	121800	4100920042	1936	1936	1936	1936	3
458	20241216	121700	4100914234	1935	1936	1936	1935	241
459	20241216	121600	4100447887	1937	1933	1937	1933	166
460	20241216	121500	4100126609	1933	1934	1934	1931	6217
461	20241216	121400	4088113175	1935	1934	1935	1934	335
462	20241216	121300	4087465083	1935	1936	1937	1935	2042
463	20241216	121200	4083512906	1938	1937	1939	1936	1434
464	20241216	121100	4080734264	1937	1938	1938	1937	510
465	20241216	121000	4079746338	1938	1939	1939	1938	777
466	20241216	120900	4078240355	1939	1936	1939	1936	3955
467	20241216	120800	4070580062	1936	1933	1936	1931	14516
468	20241216	120700	4042516604	1933	1933	1934	1932	520
469	20241216	120600	4041511605	1934	1933	1934	1932	484
470	20241216	120500	4040576035	1934	1933	1934	1933	1002
471	20241216	120400	4038638926	1934	1933	1934	1933	1235
472	20241216	120300	4036251668	1933	1934	1934	1932	573
473	20241216	120200	4035144092	1934	1934	1934	1932	1571
474	20241216	120100	4032108245	1934	1936	1936	1934	3364
475	20241216	120000	4025600858	1936	1935	1936	1935	868
476	20241216	115900	4023921140	1935	1937	1937	1935	2712
477	20241216	115800	4018671499	1939	1938	1939	1938	131
478	20241216	115700	4018417520	1939	1939	1939	1939	1043
479	20241216	115600	4016395143	1939	1937	1939	1936	7300
480	20241216	115500	4002257272	1938	1938	1938	1937	397
481	20241216	115400	4001487963	1940	1939	1940	1937	3296
482	20241216	115300	3995100928	1940	1940	1940	1940	200
483	20241216	115200	3994712928	1940	1939	1940	1939	1044
484	20241216	115100	3992687868	1940	1940	1940	1940	150
485	20241216	115000	3992396868	1938	1938	1938	1937	2222
486	20241216	114900	3988090643	1938	1938	1938	1938	653
487	20241216	114800	3986825129	1938	1941	1941	1938	865
488	20241216	114700	3985148084	1940	1943	1944	1940	295
489	20241216	114600	3984575336	1942	1941	1942	1941	902
490	20241216	114500	3982823749	1942	1942	1942	1942	57
491	20241216	114400	3982713055	1942	1943	1943	1938	174
492	20241216	114300	3982375818	1943	1943	1943	1937	18576
493	20241216	114200	3946340022	1944	1942	1944	1942	20
494	20241216	114100	3946301175	1944	1942	1944	1942	101
495	20241216	114000	3946105031	1944	1944	1944	1943	1337
496	20241216	113900	3943506361	1945	1944	1945	1944	5679
497	20241216	113800	3932466285	1944	1944	1944	1944	4
498	20241216	113700	3932458509	1944	1945	1945	1943	1200
499	20241216	113600	3930126082	1945	1945	1945	1943	79
500	20241216	113500	3929972527	1943	1944	1945	1941	601
501	20241216	113400	3928804778	1944	1944	1944	1942	1078
502	20241216	113300	3926711216	1943	1943	1944	1943	190
503	20241216	113200	3926342045	1943	1945	1945	1942	2800
504	20241216	113100	3920904322	1945	1943	1945	1943	73
505	20241216	113000	3920762479	1942	1944	1945	1942	4445
506	20241216	112900	3912125686	1945	1946	1946	1944	1519
507	20241216	112800	3909170713	1948	1948	1948	1948	4
508	20241216	112700	3909162921	1949	1946	1949	1945	351
509	20241216	112600	3908479882	1946	1949	1949	1946	755
510	20241216	112500	3907010622	1949	1949	1949	1949	116
511	20241216	112400	3906784538	1949	1949	1949	1949	1
512	20241216	112300	3906782589	1946	1946	1949	1946	113
513	20241216	112200	3906562688	1946	1945	1946	1945	204
514	20241216	112100	3906165707	1945	1945	1945	1944	2396
515	20241216	112000	3901507697	1946	1946	1946	1946	60
516	20241216	111900	3901390937	1945	1947	1949	1945	8162
517	20241216	111800	3885491628	1948	1947	1948	1947	1274
518	20241216	111700	3883011143	1946	1947	1947	1945	128
519	20241216	111600	3882762013	1944	1947	1947	1944	6418
520	20241216	111500	3870270046	1948	1947	1949	1947	506
521	20241216	111400	3869284857	1947	1946	1947	1946	105
522	20241216	111300	3869080526	1947	1950	1951	1946	1608
523	20241216	111200	3865950100	1951	1948	1951	1948	101
524	20241216	111100	3865753349	1951	1951	1951	1951	209
525	20241216	111000	3865345590	1947	1947	1947	1947	227
526	20241216	110900	3864903621	1945	1947	1947	1945	736
527	20241216	110800	3863471247	1947	1949	1949	1946	1906
528	20241216	110700	3859759612	1951	1951	1951	1951	1
529	20241216	110600	3859757661	1951	1954	1954	1949	3379
530	20241216	110500	3853167605	1954	1954	1954	1953	1017
531	20241216	110400	3851180388	1953	1954	1954	1952	442
532	20241216	110300	3850317189	1954	1954	1954	1954	105
533	20241216	110200	3850112019	1954	1952	1954	1952	520
534	20241216	110100	3849096253	1952	1953	1953	1951	1407
535	20241216	110000	3846348803	1953	1952	1953	1952	473
536	20241216	105900	3845425487	1952	1950	1952	1950	573
537	20241216	105800	3844307638	1951	1951	1952	1948	1478
538	20241216	105700	3841425459	1952	1950	1952	1950	501
539	20241216	105600	3840448507	1952	1950	1952	1950	1320
540	20241216	105500	3837873299	1951	1950	1951	1950	568
541	20241216	105400	3836765695	1950	1949	1950	1949	1346
542	20241216	105300	3834140996	1947	1946	1947	1946	8531
543	20241216	105200	3817531379	1946	1946	1946	1946	367
544	20241216	105100	3816817197	1946	1947	1947	1946	131
545	20241216	105000	3816562240	1946	1946	1947	1944	3881
546	20241216	104900	3809009841	1943	1946	1947	1942	19867
547	20241216	104800	3770374225	1947	1947	1947	1946	2053
548	20241216	104700	3766378571	1947	1945	1947	1945	3475
549	20241216	104600	3759612757	1947	1944	1947	1944	5138
550	20241216	104500	3749621236	1944	1946	1946	1944	3125
551	20241216	104400	3743541861	1946	1947	1947	1946	201
552	20241216	104300	3743150714	1946	1950	1950	1946	14
553	20241216	104200	3743123454	1950	1950	1950	1945	7270
554	20241216	104100	3728977098	1950	1951	1951	1950	349
555	20241216	104000	3728296456	1951	1947	1951	1947	345
556	20241216	103900	3727623776	1950	1947	1950	1947	2090
557	20241216	103800	3723553607	1947	1947	1947	1945	4500
558	20241216	103700	3714797030	1947	1947	1947	1947	882
559	20241216	103600	3713079776	1950	1951	1951	1950	282
560	20241216	103500	3712529875	1950	1947	1950	1945	6490
561	20241216	103400	3699897887	1947	1950	1950	1947	1336
562	20241216	103300	3697296686	1951	1951	1952	1945	2672
563	20241216	103200	3692083791	1951	1953	1953	1943	21175
564	20241216	103100	3650848382	1953	1955	1956	1953	2122
565	20241216	103000	3646704072	1955	1955	1955	1955	660
566	20241216	102900	3645413772	1955	1952	1955	1950	4410
567	20241216	102800	3636812535	1952	1955	1955	1951	9664
568	20241216	102700	3617948898	1955	1956	1956	1953	13062
569	20241216	102600	3592422861	1956	1956	1956	1955	1584
570	20241216	102500	3589326057	1956	1956	1956	1955	2484
571	20241216	102400	3584467662	1956	1956	1956	1956	428
572	20241216	102300	3583630494	1955	1955	1956	1955	1986
573	20241216	102200	3579747449	1956	1956	1957	1955	7777
574	20241216	102100	3564541960	1957	1957	1959	1956	1574
575	20241216	102000	3561461543	1959	1958	1959	1957	2178
576	20241216	101900	3557198978	1957	1959	1960	1957	1649
577	20241216	101800	3553969480	1959	1964	1964	1958	2668
578	20241216	101700	3548743295	1964	1963	1964	1960	67
579	20241216	101600	3548611934	1964	1962	1964	1960	931
580	20241216	101500	3546786038	1960	1964	1964	1960	4447
581	20241216	101400	3538067111	1966	1967	1967	1962	2765
582	20241216	101300	3532639119	1967	1963	1967	1963	3094
583	20241216	101200	3526556610	1963	1966	1966	1963	107
584	20241216	101100	3526346467	1966	1965	1966	1963	86
585	20241216	101000	3526177493	1965	1964	1965	1964	276
586	20241216	100900	3525635427	1966	1967	1967	1964	994
587	20241216	100800	3523680376	1968	1961	1968	1960	15529
588	20241216	100700	3493240283	1963	1967	1968	1961	7241
589	20241216	100600	3479026613	1963	1968	1968	1963	148
590	20241216	100500	3478735826	1968	1965	1968	1963	4773
591	20241216	100400	3469362462	1965	1966	1966	1964	6231
592	20241216	100300	3457118687	1966	1969	1969	1966	1106
593	20241216	100200	3454943428	1967	1966	1971	1966	4076
594	20241216	100100	3446915873	1971	1962	1971	1962	57142
595	20241216	100000	3334485933	1963	1965	1965	1962	6491
596	20241216	095900	3321743040	1964	1968	1968	1964	9342
597	20241216	095800	3303383718	1967	1970	1970	1967	104
598	20241216	095700	3303179138	1967	1967	1970	1967	4751
599	20241216	095600	3293830179	1968	1967	1968	1967	1839
600	20241216	095500	3290212366	1967	1969	1970	1967	1690
601	20241216	095400	3286886592	1968	1968	1970	1967	1427
602	20241216	095300	3284078230	1970	1970	1971	1968	9670
603	20241216	095200	3265032792	1970	1974	1974	1970	825
604	20241216	095100	3263406292	1970	1970	1976	1970	3093
605	20241216	095000	3257313076	1971	1977	1979	1970	14198
606	20241216	094900	3229292046	1976	1975	1977	1975	2822
607	20241216	094800	3223718047	1975	1972	1975	1972	3454
608	20241216	094700	3216901222	1974	1970	1974	1969	12512
609	20241216	094600	3192207434	1970	1973	1974	1969	17657
610	20241216	094500	3157407790	1974	1968	1975	1968	26041
611	20241216	094400	3106056598	1968	1970	1970	1968	6011
612	20241216	094300	3094220643	1970	1969	1970	1968	632
613	20241216	094200	3092976319	1969	1966	1969	1966	2162
614	20241216	094100	3088720905	1966	1968	1968	1965	3912
615	20241216	094000	3081030531	1968	1965	1972	1965	1543
616	20241216	093900	3077991759	1965	1973	1973	1964	57
617	20241216	093800	3077879709	1971	1970	1974	1962	4851
618	20241216	093700	3068327044	1970	1959	1973	1959	8356
619	20241216	093600	3051915962	1959	1954	1959	1954	11791
620	20241216	093500	3028867510	1954	1954	1958	1953	12987
621	20241216	093400	3003486003	1958	1958	1958	1953	34952
622	20241216	093300	2935162806	1958	1962	1962	1958	12267
623	20241216	093200	2911119838	1962	1975	1975	1962	44753
624	20241216	093100	2823072045	1975	1982	1983	1975	29942
625	20241216	093000	2763890597	1982	1982	1984	1982	4367
626	20241216	092900	2755231586	1983	1984	1984	1982	3241
627	20241216	092800	2748806294	1984	1978	1985	1978	13622
628	20241216	092700	2721815670	1979	1975	1980	1972	14865
629	20241216	092600	2692433200	1975	1974	1975	1972	4053
630	20241216	092500	2684435763	1972	1972	1974	1972	3288
631	20241216	092400	2677951825	1972	1974	1974	1972	7302
632	20241216	092300	2663544051	1974	1971	1976	1971	2727
633	20241216	092200	2658162751	1971	1968	1971	1968	2417
634	20241216	092100	2653400208	1971	1973	1974	1968	14645
635	20241216	092000	2624548636	1972	1972	1976	1971	5014
636	20241216	091900	2614657232	1972	1975	1976	1972	8441
637	20241216	091800	2597989110	1975	1970	1975	1970	4957
638	20241216	091700	2588212341	1969	1971	1975	1967	12503
639	20241216	091600	2563546235	1971	1969	1973	1965	28828
640	20241216	091500	2506849475	1969	1978	1978	1969	24735
641	20241216	091400	2457999238	1979	1982	1985	1979	23665
642	20241216	091300	2411132635	1983	1984	1988	1979	17028
643	20241216	091200	2377357925	1988	1988	1988	1978	18247
644	20241216	091100	2341183211	1987	1995	2000	1978	45436
645	20241216	091000	2250925971	1993	2015	2020	1982	61323
646	20241216	090900	2128678836	2015	2000	2025	1999	34066
647	20241216	090800	2060057845	2000	2005	2020	1999	52394
648	20241216	090700	1955067258	2005	2015	2030	2005	92333
649	20241216	090600	1769234078	2015	2050	2065	2015	104356
650	20241216	090500	1556676288	2040	2025	2070	2005	131182
651	20241216	090400	1289296218	2010	1994	2035	1981	119697
652	20241216	090300	1049474681	1994	1982	2000	1970	201437
653	20241216	090200	648032358	1982	1954	1982	1950	102628
654	20241216	090100	446576418	1954	1946	1955	1937	64492
655	20241216	090000	320996988	1952	1950	1998	1946	163449