KissMeData/078150/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	195300	1818174466	1932	1932	1932	1932	41824
3	20241220	195200	1818174466	1932	1932	1932	1932	0
4	20241220	195100	1818174466	1932	1932	1932	1932	0
5	20241220	195000	1818174466	1932	1932	1932	1932	0
6	20241220	194900	1818174466	1932	1932	1932	1932	0
7	20241220	194800	1818174466	1932	1932	1932	1932	0
8	20241220	194700	1818174466	1932	1932	1932	1932	0
9	20241220	194600	1818174466	1932	1932	1932	1932	0
10	20241220	194500	1818174466	1932	1932	1932	1932	0
11	20241220	194400	1818174466	1932	1932	1932	1932	0
12	20241220	194300	1818174466	1932	1932	1932	1932	0
13	20241220	194200	1818174466	1932	1932	1932	1932	0
14	20241220	194100	1818174466	1932	1932	1932	1932	0
15	20241220	194000	1818174466	1932	1932	1932	1932	0
16	20241220	193900	1818174466	1932	1932	1932	1932	0
17	20241220	193800	1818174466	1932	1932	1932	1932	0
18	20241220	193700	1818174466	1932	1932	1932	1932	0
19	20241220	193600	1818174466	1932	1932	1932	1932	0
20	20241220	193500	1818174466	1932	1932	1932	1932	0
21	20241220	193400	1818174466	1932	1932	1932	1932	0
22	20241220	193300	1818174466	1932	1932	1932	1932	0
23	20241220	193200	1818174466	1932	1932	1932	1932	0
24	20241220	193100	1818174466	1932	1932	1932	1932	0
25	20241220	193000	1818174466	1932	1932	1932	1932	0
26	20241220	192900	1818174466	1932	1932	1932	1932	0
27	20241220	192800	1818174466	1932	1932	1932	1932	0
28	20241220	192700	1818174466	1932	1932	1932	1932	0
29	20241220	192600	1818174466	1932	1932	1932	1932	0
30	20241220	192500	1818174466	1932	1932	1932	1932	0
31	20241220	192400	1818174466	1932	1932	1932	1932	0
32	20241220	192300	1818174466	1932	1932	1932	1932	41824
33	20241220	192200	1818174466	1932	1932	1932	1932	0
34	20241220	192100	1818174466	1932	1932	1932	1932	0
35	20241220	192000	1818174466	1932	1932	1932	1932	0
36	20241220	191900	1818174466	1932	1932	1932	1932	0
37	20241220	191800	1818174466	1932	1932	1932	1932	0
38	20241220	191700	1818174466	1932	1932	1932	1932	0
39	20241220	191600	1818174466	1932	1932	1932	1932	0
40	20241220	191500	1818174466	1932	1932	1932	1932	0
41	20241220	191400	1818174466	1932	1932	1932	1932	0
42	20241220	191300	1818174466	1932	1932	1932	1932	0
43	20241220	191200	1818174466	1932	1932	1932	1932	0
44	20241220	191100	1818174466	1932	1932	1932	1932	0
45	20241220	191000	1818174466	1932	1932	1932	1932	0
46	20241220	190900	1818174466	1932	1932	1932	1932	0
47	20241220	190800	1818174466	1932	1932	1932	1932	0
48	20241220	190700	1818174466	1932	1932	1932	1932	0
49	20241220	190600	1818174466	1932	1932	1932	1932	0
50	20241220	190500	1818174466	1932	1932	1932	1932	0
51	20241220	190400	1818174466	1932	1932	1932	1932	0
52	20241220	190300	1818174466	1932	1932	1932	1932	0
53	20241220	190200	1818174466	1932	1932	1932	1932	0
54	20241220	190100	1818174466	1932	1932	1932	1932	0
55	20241220	190000	1818174466	1932	1932	1932	1932	0
56	20241220	185900	1818174466	1932	1932	1932	1932	0
57	20241220	185800	1818174466	1932	1932	1932	1932	0
58	20241220	185700	1818174466	1932	1932	1932	1932	0
59	20241220	185600	1818174466	1932	1932	1932	1932	0
60	20241220	185500	1818174466	1932	1932	1932	1932	0
61	20241220	185400	1818174466	1932	1932	1932	1932	0
62	20241220	185300	1818174466	1932	1932	1932	1932	41824
63	20241220	185200	1818174466	1932	1932	1932	1932	0
64	20241220	185100	1818174466	1932	1932	1932	1932	0
65	20241220	185000	1818174466	1932	1932	1932	1932	0
66	20241220	184900	1818174466	1932	1932	1932	1932	0
67	20241220	184800	1818174466	1932	1932	1932	1932	0
68	20241220	184700	1818174466	1932	1932	1932	1932	0
69	20241220	184600	1818174466	1932	1932	1932	1932	0
70	20241220	184500	1818174466	1932	1932	1932	1932	0
71	20241220	184400	1818174466	1932	1932	1932	1932	0
72	20241220	184300	1818174466	1932	1932	1932	1932	0
73	20241220	184200	1818174466	1932	1932	1932	1932	0
74	20241220	184100	1818174466	1932	1932	1932	1932	0
75	20241220	184000	1818174466	1932	1932	1932	1932	0
76	20241220	183900	1818174466	1932	1932	1932	1932	0
77	20241220	183800	1818174466	1932	1932	1932	1932	0
78	20241220	183700	1818174466	1932	1932	1932	1932	0
79	20241220	183600	1818174466	1932	1932	1932	1932	0
80	20241220	183500	1818174466	1932	1932	1932	1932	0
81	20241220	183400	1818174466	1932	1932	1932	1932	0
82	20241220	183300	1818174466	1932	1932	1932	1932	0
83	20241220	183200	1818174466	1932	1932	1932	1932	0
84	20241220	183100	1818174466	1932	1932	1932	1932	0
85	20241220	183000	1818174466	1932	1932	1932	1932	0
86	20241220	182900	1818174466	1932	1932	1932	1932	0
87	20241220	182800	1818174466	1932	1932	1932	1932	0
88	20241220	182700	1818174466	1932	1932	1932	1932	0
89	20241220	182600	1818174466	1932	1932	1932	1932	0
90	20241220	182500	1818174466	1932	1932	1932	1932	0
91	20241220	182400	1818174466	1932	1932	1932	1932	0
92	20241220	182300	1818174466	1932	1932	1932	1932	41824
93	20241220	182200	1818174466	1932	1932	1932	1932	0
94	20241220	182100	1818174466	1932	1932	1932	1932	0
95	20241220	182000	1818174466	1932	1932	1932	1932	0
96	20241220	181900	1818174466	1932	1932	1932	1932	0
97	20241220	181800	1818174466	1932	1932	1932	1932	0
98	20241220	181700	1818174466	1932	1932	1932	1932	0
99	20241220	181600	1818174466	1932	1932	1932	1932	0
100	20241220	181500	1818174466	1932	1932	1932	1932	0
101	20241220	181400	1818174466	1932	1932	1932	1932	0
102	20241220	181300	1818174466	1932	1932	1932	1932	0
103	20241220	181200	1818174466	1932	1932	1932	1932	0
104	20241220	181100	1818174466	1932	1932	1932	1932	0
105	20241220	181000	1818174466	1932	1932	1932	1932	0
106	20241220	180900	1818174466	1932	1932	1932	1932	0
107	20241220	180800	1818174466	1932	1932	1932	1932	0
108	20241220	180700	1818174466	1932	1932	1932	1932	0
109	20241220	180600	1818174466	1932	1932	1932	1932	0
110	20241220	180500	1818174466	1932	1932	1932	1932	0
111	20241220	180400	1818174466	1932	1932	1932	1932	0
112	20241220	180300	1818174466	1932	1932	1932	1932	0
113	20241220	180200	1818174466	1932	1932	1932	1932	0
114	20241220	180100	1818174466	1932	1932	1932	1932	0
115	20241220	180000	1818174466	1932	1932	1932	1932	0
116	20241220	175900	1818174466	1932	1932	1932	1932	0
117	20241220	175800	1818174466	1932	1932	1932	1932	0
118	20241220	175700	1818174466	1932	1932	1932	1932	0
119	20241220	175600	1818174466	1932	1932	1932	1932	0
120	20241220	175500	1818174466	1932	1932	1932	1932	0
121	20241220	175400	1818174466	1932	1932	1932	1932	0
122	20241220	175300	1818174466	1932	1932	1932	1932	41824
123	20241220	175200	1818174466	1932	1932	1932	1932	0
124	20241220	175100	1818174466	1932	1932	1932	1932	0
125	20241220	175000	1818174466	1932	1932	1932	1932	0
126	20241220	174900	1818174466	1932	1932	1932	1932	0
127	20241220	174800	1818174466	1932	1932	1932	1932	0
128	20241220	174700	1818174466	1932	1932	1932	1932	0
129	20241220	174600	1818174466	1932	1932	1932	1932	0
130	20241220	174500	1818174466	1932	1932	1932	1932	0
131	20241220	174400	1818174466	1932	1932	1932	1932	0
132	20241220	174300	1818174466	1932	1932	1932	1932	0
133	20241220	174200	1818174466	1932	1932	1932	1932	0
134	20241220	174100	1818174466	1932	1932	1932	1932	0
135	20241220	174000	1818174466	1932	1932	1932	1932	0
136	20241220	173900	1818174466	1932	1932	1932	1932	0
137	20241220	173800	1818174466	1932	1932	1932	1932	0
138	20241220	173700	1818174466	1932	1932	1932	1932	0
139	20241220	173600	1818174466	1932	1932	1932	1932	0
140	20241220	173500	1818174466	1932	1932	1932	1932	0
141	20241220	173400	1818174466	1932	1932	1932	1932	0
142	20241220	173300	1818174466	1932	1932	1932	1932	0
143	20241220	173200	1818174466	1932	1932	1932	1932	0
144	20241220	173100	1818174466	1932	1932	1932	1932	0
145	20241220	173000	1818174466	1932	1932	1932	1932	0
146	20241220	172900	1818174466	1932	1932	1932	1932	0
147	20241220	172800	1818174466	1932	1932	1932	1932	0
148	20241220	172700	1818174466	1932	1932	1932	1932	0
149	20241220	172600	1818174466	1932	1932	1932	1932	0
150	20241220	172500	1818174466	1932	1932	1932	1932	0
151	20241220	172400	1818174466	1932	1932	1932	1932	0
152	20241220	172300	1818174466	1932	1932	1932	1932	41824
153	20241220	172200	1818174466	1932	1932	1932	1932	0
154	20241220	172100	1818174466	1932	1932	1932	1932	0
155	20241220	172000	1818174466	1932	1932	1932	1932	0
156	20241220	171900	1818174466	1932	1932	1932	1932	0
157	20241220	171800	1818174466	1932	1932	1932	1932	0
158	20241220	171700	1818174466	1932	1932	1932	1932	0
159	20241220	171600	1818174466	1932	1932	1932	1932	0
160	20241220	171500	1818174466	1932	1932	1932	1932	0
161	20241220	171400	1818174466	1932	1932	1932	1932	0
162	20241220	171300	1818174466	1932	1932	1932	1932	0
163	20241220	171200	1818174466	1932	1932	1932	1932	0
164	20241220	171100	1818174466	1932	1932	1932	1932	0
165	20241220	171000	1818174466	1932	1932	1932	1932	0
166	20241220	170900	1818174466	1932	1932	1932	1932	0
167	20241220	170800	1818174466	1932	1932	1932	1932	0
168	20241220	170700	1818174466	1932	1932	1932	1932	0
169	20241220	170600	1818174466	1932	1932	1932	1932	0
170	20241220	170500	1818174466	1932	1932	1932	1932	0
171	20241220	170400	1818174466	1932	1932	1932	1932	0
172	20241220	170300	1818174466	1932	1932	1932	1932	0
173	20241220	170200	1818174466	1932	1932	1932	1932	0
174	20241220	170100	1818174466	1932	1932	1932	1932	0
175	20241220	170000	1818174466	1932	1932	1932	1932	0
176	20241220	165900	1818174466	1932	1932	1932	1932	0
177	20241220	165800	1818174466	1932	1932	1932	1932	0
178	20241220	165700	1818174466	1932	1932	1932	1932	0
179	20241220	165600	1818174466	1932	1932	1932	1932	0
180	20241220	165500	1818174466	1932	1932	1932	1932	0
181	20241220	165400	1818174466	1932	1932	1932	1932	0
182	20241220	165300	1818174466	1932	1932	1932	1932	41824
183	20241220	165200	1818174466	1932	1932	1932	1932	0
184	20241220	165100	1818174466	1932	1932	1932	1932	0
185	20241220	165000	1818174466	1932	1932	1932	1932	0
186	20241220	164900	1818174466	1932	1932	1932	1932	0
187	20241220	164800	1818174466	1932	1932	1932	1932	0
188	20241220	164700	1818174466	1932	1932	1932	1932	0
189	20241220	164600	1818174466	1932	1932	1932	1932	0
190	20241220	164500	1818174466	1932	1932	1932	1932	0
191	20241220	164400	1818174466	1932	1932	1932	1932	0
192	20241220	164300	1818174466	1932	1932	1932	1932	0
193	20241220	164200	1818174466	1932	1932	1932	1932	0
194	20241220	164100	1818174466	1932	1932	1932	1932	0
195	20241220	164000	1818174466	1932	1932	1932	1932	0
196	20241220	163900	1818174466	1932	1932	1932	1932	0
197	20241220	163800	1818174466	1932	1932	1932	1932	0
198	20241220	163700	1818174466	1932	1932	1932	1932	0
199	20241220	163600	1818174466	1932	1932	1932	1932	0
200	20241220	163500	1818174466	1932	1932	1932	1932	0
201	20241220	163400	1818174466	1932	1932	1932	1932	0
202	20241220	163300	1818174466	1932	1932	1932	1932	0
203	20241220	163200	1818174466	1932	1932	1932	1932	0
204	20241220	163100	1818174466	1932	1932	1932	1932	0
205	20241220	163000	1818174466	1932	1932	1932	1932	0
206	20241220	162900	1818174466	1932	1932	1932	1932	0
207	20241220	162800	1818174466	1932	1932	1932	1932	0
208	20241220	162700	1818174466	1932	1932	1932	1932	0
209	20241220	162600	1818174466	1932	1932	1932	1932	0
210	20241220	162500	1818174466	1932	1932	1932	1932	0
211	20241220	162400	1818174466	1932	1932	1932	1932	0
212	20241220	162300	1818174466	1932	1932	1932	1932	41824
213	20241220	162200	1818174466	1932	1932	1932	1932	0
214	20241220	162100	1818174466	1932	1932	1932	1932	0
215	20241220	162000	1818174466	1932	1932	1932	1932	0
216	20241220	161900	1818174466	1932	1932	1932	1932	0
217	20241220	161800	1818174466	1932	1932	1932	1932	0
218	20241220	161700	1818174466	1932	1932	1932	1932	0
219	20241220	161600	1818174466	1932	1932	1932	1932	0
220	20241220	161500	1818174466	1932	1932	1932	1932	0
221	20241220	161400	1818174466	1932	1932	1932	1932	0
222	20241220	161300	1818174466	1932	1932	1932	1932	0
223	20241220	161200	1818174466	1932	1932	1932	1932	0
224	20241220	161100	1818174466	1932	1932	1932	1932	0
225	20241220	161000	1818174466	1932	1932	1932	1932	0
226	20241220	160900	1818174466	1932	1932	1932	1932	0
227	20241220	160800	1818174466	1932	1932	1932	1932	0
228	20241220	160700	1818174466	1932	1932	1932	1932	0
229	20241220	160600	1818174466	1932	1932	1932	1932	0
230	20241220	160500	1818174466	1932	1932	1932	1932	0
231	20241220	160400	1818174466	1932	1932	1932	1932	0
232	20241220	160300	1818174466	1932	1932	1932	1932	0
233	20241220	160200	1818174466	1932	1932	1932	1932	0
234	20241220	160100	1818174466	1932	1932	1932	1932	0
235	20241220	160000	1818174466	1932	1932	1932	1932	0
236	20241220	155900	1818174466	1932	1932	1932	1932	0
237	20241220	155800	1818174466	1932	1932	1932	1932	0
238	20241220	155700	1818174466	1932	1932	1932	1932	0
239	20241220	155600	1818174466	1932	1932	1932	1932	0
240	20241220	155500	1818174466	1932	1932	1932	1932	0
241	20241220	155400	1818174466	1932	1932	1932	1932	0
242	20241220	155300	1818174466	1932	1932	1932	1932	41824
243	20241220	155200	1818174466	1932	1932	1932	1932	0
244	20241220	155100	1818174466	1932	1932	1932	1932	0
245	20241220	155000	1818174466	1932	1932	1932	1932	0
246	20241220	154900	1818174466	1932	1932	1932	1932	0
247	20241220	154800	1818174466	1932	1932	1932	1932	0
248	20241220	154700	1818174466	1932	1932	1932	1932	0
249	20241220	154600	1818174466	1932	1932	1932	1932	0
250	20241220	154500	1818174466	1932	1932	1932	1932	0
251	20241220	154400	1818174466	1932	1932	1932	1932	0
252	20241220	154300	1818174466	1932	1932	1932	1932	0
253	20241220	154200	1818174466	1932	1932	1932	1932	0
254	20241220	154100	1818174466	1932	1932	1932	1932	0
255	20241220	154000	1818174466	1932	1932	1932	1932	0
256	20241220	153900	1818174466	1932	1932	1932	1932	0
257	20241220	153800	1818174466	1932	1932	1932	1932	0
258	20241220	153700	1818174466	1932	1932	1932	1932	0
259	20241220	153600	1818174466	1932	1932	1932	1932	0
260	20241220	153500	1818174466	1932	1932	1932	1932	0
261	20241220	153400	1818174466	1932	1932	1932	1932	0
262	20241220	153300	1818174466	1932	1932	1932	1932	0
263	20241220	153200	1818174466	1932	1932	1932	1932	0
264	20241220	153100	1818174466	1932	1932	1932	1932	0
265	20241220	153000	1818174466	1932	1932	1932	1932	41824
266	20241220	152900	1737370498	1945	1945	1945	1945	0
267	20241220	152800	1737370498	1945	1945	1945	1945	0
268	20241220	152700	1737370498	1945	1945	1945	1945	0
269	20241220	152600	1737370498	1945	1945	1945	1945	0
270	20241220	152500	1737370498	1945	1945	1945	1945	0
271	20241220	152400	1737370498	1945	1945	1945	1945	0
272	20241220	152300	1737370498	1945	1945	1945	1945	0
273	20241220	152200	1737370498	1945	1945	1945	1945	0
274	20241220	152100	1737370498	1945	1945	1945	1945	0
275	20241220	152000	1737370498	1945	1945	1945	1945	0
276	20241220	151900	1737370498	1945	1945	1945	1941	216
277	20241220	151800	1736950466	1945	1941	1945	1939	729
278	20241220	151700	1735536495	1945	1939	1945	1939	1002
279	20241220	151600	1733591471	1941	1940	1941	1939	1510
280	20241220	151500	1730662376	1940	1940	1941	1940	3932
281	20241220	151400	1723034245	1941	1941	1941	1941	12
282	20241220	151300	1723010953	1940	1941	1941	1940	2414
283	20241220	151200	1718326369	1942	1943	1943	1942	1086
284	20241220	151100	1716216290	1943	1944	1944	1943	254
285	20241220	151000	1715722638	1944	1943	1944	1943	855
286	20241220	150900	1714061328	1941	1943	1943	1941	286
287	20241220	150800	1713506110	1943	1942	1943	1942	5856
288	20241220	150700	1702130768	1943	1945	1945	1942	3139
289	20241220	150600	1696030670	1945	1945	1945	1945	174
290	20241220	150500	1695692240	1945	1945	1945	1945	1096
291	20241220	150400	1693560520	1945	1945	1945	1945	258
292	20241220	150300	1693058710	1944	1944	1944	1942	5287
293	20241220	150200	1682783663	1942	1944	1944	1942	720
294	20241220	150100	1681385391	1944	1945	1945	1943	1780
295	20241220	150000	1677924856	1945	1945	1946	1945	560
296	20241220	145900	1676835646	1946	1947	1947	1946	203
297	20241220	145800	1676440407	1947	1947	1947	1947	11
298	20241220	145700	1676418990	1947	1948	1948	1947	700
299	20241220	145600	1675055590	1948	1948	1948	1948	11
300	20241220	145500	1675034162	1948	1946	1948	1945	5588
301	20241220	145400	1664157032	1947	1947	1947	1947	713
302	20241220	145300	1662768821	1947	1948	1948	1947	902
303	20241220	145200	1661011790	1948	1947	1948	1946	1391
304	20241220	145100	1658304429	1947	1947	1948	1947	196
305	20241220	145000	1657922720	1948	1948	1948	1948	4783
306	20241220	144900	1648605436	1948	1949	1950	1948	2792
307	20241220	144800	1643166296	1949	1949	1949	1949	13
308	20241220	144700	1643140959	1949	1949	1949	1949	0
309	20241220	144600	1643140959	1949	1949	1949	1949	1532
310	20241220	144500	1640155091	1949	1949	1949	1949	10
311	20241220	144400	1640135601	1944	1944	1944	1944	15
312	20241220	144300	1640106441	1951	1943	1951	1943	573
313	20241220	144200	1638992931	1950	1951	1951	1950	14
314	20241220	144100	1638965622	1951	1941	1951	1941	625
315	20241220	144000	1637752477	1951	1945	1951	1941	3993
316	20241220	143900	1629984049	1945	1946	1946	1945	19
317	20241220	143800	1629947085	1946	1946	1946	1946	59
318	20241220	143700	1629832271	1946	1946	1946	1946	156
319	20241220	143600	1629528695	1939	1944	1946	1939	332
320	20241220	143500	1628883134	1938	1940	1940	1938	2478
321	20241220	143400	1624078855	1940	1944	1944	1940	16362
322	20241220	143300	1592323972	1944	1947	1947	1944	5175
323	20241220	143200	1582255876	1948	1949	1949	1948	1087
324	20241220	143100	1580138396	1949	1951	1951	1949	487
325	20241220	143000	1579188880	1950	1952	1952	1950	2873
326	20241220	142900	1573583122	1952	1953	1953	1952	3068
327	20241220	142800	1567591347	1953	1953	1953	1953	112
328	20241220	142700	1567372611	1953	1953	1953	1953	1
329	20241220	142600	1567370658	1952	1953	1953	1952	1068
330	20241220	142500	1565285743	1953	1953	1953	1953	0
331	20241220	142400	1565285743	1953	1957	1957	1953	1010
332	20241220	142300	1563309213	1957	1957	1957	1957	0
333	20241220	142200	1563309213	1957	1957	1957	1957	1021
334	20241220	142100	1561311116	1955	1952	1957	1952	724
335	20241220	142000	1559897717	1952	1953	1953	1952	361
336	20241220	141900	1559192709	1957	1953	1957	1953	158
337	20241220	141800	1558883967	1953	1954	1954	1952	1954
338	20241220	141700	1555067466	1954	1954	1954	1954	0
339	20241220	141600	1555067466	1954	1960	1960	1954	120
340	20241220	141500	1554832386	1960	1956	1960	1953	4630
341	20241220	141400	1545782720	1956	1958	1958	1956	242
342	20241220	141300	1545308972	1958	1958	1960	1958	305
343	20241220	141200	1544711662	1960	1959	1960	1958	652
344	20241220	141100	1543434366	1959	1961	1961	1959	143
345	20241220	141000	1543154099	1959	1961	1961	1959	124
346	20241220	140900	1542911089	1961	1958	1961	1958	799
347	20241220	140800	1541346187	1958	1957	1958	1957	1196
348	20241220	140700	1539004519	1954	1954	1954	1954	0
349	20241220	140600	1539004519	1954	1954	1954	1954	30
350	20241220	140500	1538945899	1954	1954	1958	1954	1139
351	20241220	140400	1536720003	1954	1955	1955	1954	26
352	20241220	140300	1536669177	1955	1955	1955	1955	230
353	20241220	140200	1536219527	1955	1955	1955	1955	103
354	20241220	140100	1536018162	1958	1957	1958	1952	370
355	20241220	140000	1535294491	1956	1956	1958	1956	1202
356	20241220	135900	1532943324	1958	1958	1958	1958	389
357	20241220	135800	1532181662	1958	1955	1958	1955	292
358	20241220	135700	1531610380	1954	1951	1954	1945	3271
359	20241220	135600	1525226230	1951	1947	1951	1945	3012
360	20241220	135500	1519365830	1951	1951	1951	1950	422
361	20241220	135400	1518542553	1951	1947	1951	1946	1210
362	20241220	135300	1516186693	1947	1948	1949	1947	927
363	20241220	135200	1514381499	1949	1949	1952	1949	341
364	20241220	135100	1513716860	1948	1948	1948	1948	400
365	20241220	135000	1512937660	1952	1950	1952	1949	3831
366	20241220	134900	1505468986	1953	1953	1953	1953	11
367	20241220	134800	1505447503	1950	1953	1953	1949	1200
368	20241220	134700	1503104622	1949	1949	1949	1949	1
369	20241220	134600	1503102673	1953	1949	1953	1949	13
370	20241220	134500	1503077295	1950	1950	1950	1950	183
371	20241220	134400	1502720445	1950	1952	1952	1950	21599
372	20241220	134300	1460589405	1951	1951	1951	1951	1
373	20241220	134200	1460587454	1951	1953	1953	1951	2004
374	20241220	134100	1456675667	1954	1955	1955	1954	1652
375	20241220	134000	1453447286	1955	1955	1955	1955	100
376	20241220	133900	1453251786	1958	1955	1958	1955	1262
377	20241220	133800	1450783361	1955	1955	1955	1955	2
378	20241220	133700	1450779451	1955	1955	1955	1955	7
379	20241220	133600	1450765766	1955	1958	1958	1955	1001
380	20241220	133500	1448805811	1958	1958	1958	1958	0
381	20241220	133400	1448805811	1958	1958	1958	1958	2
382	20241220	133300	1448801895	1958	1957	1958	1957	413
383	20241220	133200	1447993613	1957	1957	1957	1957	431
384	20241220	133100	1447150146	1957	1957	1957	1957	1369
385	20241220	133000	1444471013	1957	1957	1957	1957	60
386	20241220	132900	1444353593	1954	1953	1956	1953	12978
387	20241220	132800	1418983574	1954	1953	1954	1953	672
388	20241220	132700	1417670540	1952	1952	1952	1952	827
389	20241220	132600	1416056236	1952	1952	1952	1952	500
390	20241220	132500	1415080236	1954	1953	1954	1953	1002
391	20241220	132400	1413122329	1952	1951	1952	1951	293
392	20241220	132300	1412550635	1952	1953	1953	1952	2728
393	20241220	132200	1407225421	1952	1954	1954	1952	547
394	20241220	132100	1406157675	1952	1952	1952	1952	3264
395	20241220	132000	1399786347	1954	1954	1954	1954	0
396	20241220	131900	1399786347	1954	1954	1954	1954	6
397	20241220	131800	1399774623	1952	1952	1952	1951	3958
398	20241220	131700	1392049657	1952	1951	1952	1951	4228
399	20241220	131600	1383798829	1951	1954	1954	1951	5830
400	20241220	131500	1372414939	1953	1954	1954	1953	944
401	20241220	131400	1370570438	1955	1956	1956	1955	4249
402	20241220	131300	1362262643	1956	1956	1956	1955	1188
403	20241220	131200	1359939412	1956	1957	1957	1956	3328
404	20241220	131100	1353427177	1957	1959	1959	1957	884
405	20241220	131000	1351697024	1963	1959	1963	1959	318
406	20241220	130900	1351074054	1959	1959	1959	1959	90
407	20241220	130800	1350897744	1958	1959	1959	1958	983
408	20241220	130700	1348973017	1958	1959	1959	1958	197
409	20241220	130600	1348587194	1959	1965	1965	1959	471
410	20241220	130500	1347663899	1966	1966	1966	1966	0
411	20241220	130400	1347663899	1966	1966	1966	1966	0
412	20241220	130300	1347663899	1966	1966	1966	1966	55
413	20241220	130200	1347555769	1956	1955	1956	1955	244
414	20241220	130100	1347078735	1955	1959	1959	1955	14346
415	20241220	130000	1318999932	1957	1957	1957	1957	400
416	20241220	125900	1318217132	1956	1958	1959	1956	3003
417	20241220	125800	1312340555	1958	1959	1959	1958	3255
418	20241220	125700	1305967110	1958	1956	1958	1956	2670
419	20241220	125600	1300739640	1957	1958	1958	1957	1003
420	20241220	125500	1298776767	1958	1959	1959	1957	733
421	20241220	125400	1297341750	1958	1958	1959	1958	1583
422	20241220	125300	1294242225	1959	1959	1959	1959	0
423	20241220	125200	1294242225	1959	1959	1959	1959	2
424	20241220	125100	1294238307	1959	1959	1959	1959	10
425	20241220	125000	1294218717	1959	1959	1959	1958	207
426	20241220	124900	1293813205	1958	1959	1959	1958	2090
427	20241220	124800	1289720972	1958	1960	1960	1958	10983
428	20241220	124700	1268195526	1961	1962	1962	1961	1837
429	20241220	124600	1264593143	1966	1962	1966	1961	464
430	20241220	124500	1263682859	1962	1966	1966	1962	149
431	20241220	124400	1263390513	1961	1965	1966	1961	5722
432	20241220	124300	1252162886	1966	1966	1966	1965	46
433	20241220	124200	1252072470	1966	1966	1966	1966	11
434	20241220	124100	1252050844	1966	1966	1966	1966	712
435	20241220	124000	1250651052	1969	1969	1969	1969	2
436	20241220	123900	1250647114	1964	1964	1964	1964	2
437	20241220	123800	1250643186	1962	1965	1965	1962	527
438	20241220	123700	1249608376	1965	1965	1965	1965	336
439	20241220	123600	1248948136	1965	1965	1965	1965	600
440	20241220	123500	1247769136	1965	1962	1965	1962	3801
441	20241220	123400	1240303027	1963	1962	1963	1962	15
442	20241220	123300	1240273587	1964	1964	1964	1964	0
443	20241220	123200	1240273587	1964	1963	1964	1962	2639
444	20241220	123100	1235093799	1963	1964	1964	1963	584
445	20241220	123000	1233946983	1964	1964	1964	1964	109
446	20241220	122900	1233732907	1965	1964	1965	1963	19
447	20241220	122800	1233695590	1965	1964	1965	1964	10
448	20241220	122700	1233675944	1965	1964	1965	1963	7659
449	20241220	122600	1218640068	1965	1964	1965	1964	1250
450	20241220	122500	1216184818	1965	1966	1966	1965	2333
451	20241220	122400	1211599476	1969	1969	1969	1969	0
452	20241220	122300	1211599476	1969	1969	1969	1969	2
453	20241220	122200	1211595538	1969	1969	1969	1969	4
454	20241220	122100	1211587662	1969	1969	1969	1969	1
455	20241220	122000	1211585693	1966	1966	1966	1966	500
456	20241220	121900	1210602693	1970	1965	1970	1965	501
457	20241220	121800	1209618223	1965	1964	1965	1964	1482
458	20241220	121700	1206706190	1965	1966	1966	1965	622
459	20241220	121600	1205483957	1970	1970	1970	1970	1
460	20241220	121500	1205481987	1970	1969	1970	1964	828
461	20241220	121400	1203855033	1970	1970	1970	1969	163
462	20241220	121300	1203534060	1969	1970	1970	1969	12
463	20241220	121200	1203510430	1970	1970	1970	1970	13
464	20241220	121100	1203484820	1963	1964	1970	1963	1095
465	20241220	121000	1201334235	1964	1962	1964	1962	232
466	20241220	120900	1200878921	1962	1962	1962	1962	673
467	20241220	120800	1199558495	1962	1962	1962	1962	768
468	20241220	120700	1198051679	1962	1964	1964	1962	1954
469	20241220	120600	1194216376	1965	1965	1965	1964	517
470	20241220	120500	1193200746	1965	1972	1972	1965	54307
471	20241220	120400	1086294610	1972	1972	1972	1972	110
472	20241220	120300	1086077690	1972	1972	1972	1972	1696
473	20241220	120200	1082733178	1971	1974	1974	1971	5935
474	20241220	120100	1071034356	1973	1972	1973	1971	2813
475	20241220	120000	1065487820	1972	1974	1974	1972	4999
476	20241220	115900	1055623347	1974	1974	1974	1974	0
477	20241220	115800	1055623347	1974	1974	1974	1974	100
478	20241220	115700	1055425947	1974	1974	1974	1974	72
479	20241220	115600	1055283819	1979	1975	1979	1974	1213
480	20241220	115500	1052888452	1975	1977	1977	1975	1000
481	20241220	115400	1050913432	1976	1976	1976	1976	0
482	20241220	115300	1050913432	1976	1976	1976	1976	1
483	20241220	115200	1050911456	1975	1979	1979	1975	4000
484	20241220	115100	1043007912	1979	1979	1979	1979	145
485	20241220	115000	1042720957	1979	1979	1979	1979	72
486	20241220	114900	1042578469	1980	1978	1980	1974	505
487	20241220	114800	1041581565	1979	1979	1980	1979	1013
488	20241220	114700	1039576338	1974	1974	1974	1974	1
489	20241220	114600	1039574364	1979	1976	1979	1976	953
490	20241220	114500	1037691230	1976	1974	1976	1974	799
491	20241220	114400	1036113986	1974	1974	1974	1974	6
492	20241220	114300	1036102142	1973	1973	1973	1972	18821
493	20241220	114200	998986595	1973	1973	1973	1973	415
494	20241220	114100	998167800	1973	1975	1975	1973	3688
495	20241220	114000	990888739	1975	1976	1976	1975	348
496	20241220	113900	990201438	1974	1975	1975	1974	1394
497	20241220	113800	987448360	1975	1975	1975	1975	5
498	20241220	113700	987438485	1975	1975	1975	1975	2402
499	20241220	113600	982694535	1975	1975	1975	1975	1061
500	20241220	113500	980599060	1975	1979	1979	1975	6168
501	20241220	113400	968415906	1976	1979	1979	1976	324
502	20241220	113300	967775529	1979	1980	1980	1979	11
503	20241220	113200	967753750	1976	1977	1977	1976	690
504	20241220	113100	966389692	1980	1980	1980	1980	0
505	20241220	113000	966389692	1980	1980	1980	1980	0
506	20241220	112900	966389692	1980	1980	1980	1980	0
507	20241220	112800	966389692	1980	1977	1980	1977	220
508	20241220	112700	965954642	1978	1978	1978	1977	31
509	20241220	112600	965893335	1975	1975	1975	1975	0
510	20241220	112500	965893335	1975	1975	1975	1975	300
511	20241220	112400	965300835	1980	1975	1980	1975	13
512	20241220	112300	965275110	1975	1979	1980	1975	3091
513	20241220	112200	959168199	1979	1977	1979	1977	562
514	20241220	112100	958056551	1977	1978	1978	1977	624
515	20241220	112000	956822853	1978	1978	1978	1978	4502
516	20241220	111900	947917897	1977	1978	1978	1977	457
517	20241220	111800	947014308	1978	1978	1978	1978	10
518	20241220	111700	946994528	1978	1977	1978	1977	60
519	20241220	111600	946875878	1977	1977	1977	1977	900
520	20241220	111500	945096578	1977	1976	1977	1975	303
521	20241220	111400	944497926	1976	1976	1976	1976	139
522	20241220	111300	944223262	1977	1975	1977	1975	41
523	20241220	111200	944142285	1978	1977	1978	1975	2558
524	20241220	111100	939088497	1978	1978	1978	1978	0
525	20241220	111000	939088497	1978	1978	1978	1978	72
526	20241220	110900	938946081	1978	1978	1982	1978	244
527	20241220	110800	938463409	1978	1982	1982	1978	1747
528	20241220	110700	935003643	1983	1979	1983	1979	179
529	20241220	110600	934649362	1979	1978	1979	1978	567
530	20241220	110500	933527371	1978	1978	1978	1978	1
531	20241220	110400	933525393	1976	1977	1977	1976	430
532	20241220	110300	932675681	1978	1978	1978	1978	502
533	20241220	110200	931682725	1979	1979	1979	1979	1
534	20241220	110100	931680746	1978	1979	1979	1978	30
535	20241220	110000	931621390	1979	1979	1979	1979	0
536	20241220	105900	931621390	1979	1984	1984	1979	5
537	20241220	105800	931611476	1984	1984	1984	1984	53
538	20241220	105700	931506324	1984	1984	1984	1984	0
539	20241220	105600	931506324	1984	1980	1984	1980	481
540	20241220	105500	930553874	1975	1975	1975	1975	160
541	20241220	105400	930237874	1974	1974	1974	1974	0
542	20241220	105300	930237874	1974	1979	1980	1974	1044
543	20241220	105200	928172755	1979	1978	1979	1978	290
544	20241220	105100	927598945	1979	1979	1979	1979	510
545	20241220	105000	926589655	1977	1975	1977	1975	312
546	20241220	104900	925973055	1975	1977	1978	1974	5039
547	20241220	104800	916018547	1977	1980	1980	1977	3225
548	20241220	104700	909637896	1980	1980	1980	1980	67
549	20241220	104600	909505236	1980	1980	1980	1980	0
550	20241220	104500	909505236	1980	1980	1980	1980	201
551	20241220	104400	909107256	1980	1980	1980	1980	70
552	20241220	104300	908968656	1980	1982	1982	1980	138
553	20241220	104200	908695405	1980	1984	1984	1980	600
554	20241220	104100	907506723	1982	1982	1982	1982	1
555	20241220	104000	907504741	1982	1984	1984	1982	110
556	20241220	103900	907286645	1984	1984	1984	1984	100
557	20241220	103800	907088245	1984	1984	1984	1984	100
558	20241220	103700	906889845	1984	1980	1984	1980	607
559	20241220	103600	905687945	1980	1981	1981	1980	2095
560	20241220	103500	901539079	1981	1981	1981	1981	328
561	20241220	103400	900889311	1984	1984	1984	1984	506
562	20241220	103300	899885407	1984	1984	1984	1984	100
563	20241220	103200	899687007	1984	1984	1984	1984	0
564	20241220	103100	899687007	1984	1984	1984	1984	10
565	20241220	103000	899667167	1981	1984	1984	1981	914
566	20241220	102900	897855351	1980	1981	1981	1980	98
567	20241220	102800	897661261	1984	1984	1984	1984	2
568	20241220	102700	897657293	1987	1987	1987	1987	108
569	20241220	102600	897442697	1987	1980	1987	1980	710
570	20241220	102500	896036827	1980	1980	1980	1980	0
571	20241220	102400	896036827	1980	1982	1982	1980	10184
572	20241220	102300	875870503	1986	1986	1986	1986	1
573	20241220	102200	875868517	1982	1984	1984	1982	2540
574	20241220	102100	870833850	1985	1985	1985	1985	10
575	20241220	102000	870814000	1985	1987	1987	1985	1054
576	20241220	101900	868720765	1988	1988	1988	1988	108
577	20241220	101800	868506061	1989	1989	1989	1989	10
578	20241220	101700	868486171	1997	1988	1997	1988	1037
579	20241220	101600	866424534	1988	1988	1988	1988	1472
580	20241220	101500	863498198	1988	1996	1996	1988	950
581	20241220	101400	861608685	1991	1995	1997	1991	2572
582	20241220	101300	856482673	1996	1998	1998	1996	5151
583	20241220	101200	846196077	1997	1997	2000	1997	11572
584	20241220	101100	823056793	2000	2000	2000	1997	1601
585	20241220	101000	819854946	2000	2000	2000	2000	58
586	20241220	100900	819738946	2000	2000	2000	2000	1053
587	20241220	100800	817632946	2000	1995	2000	1994	1182
588	20241220	100700	815272412	1995	1998	1998	1995	2699
589	20241220	100600	809882755	1998	2000	2000	1998	1369
590	20241220	100500	807145161	2000	1999	2000	1999	3553
591	20241220	100400	800040198	1999	2000	2005	1998	1533
592	20241220	100300	796976699	2000	2000	2000	1999	1063
593	20241220	100200	794850749	2000	1989	2000	1989	25141
594	20241220	100100	744618480	1989	1989	1990	1989	1920
595	20241220	100000	740799456	1984	1979	1984	1979	3889
596	20241220	095900	733084683	1979	1978	1979	1977	510
597	20241220	095800	732075740	1977	1975	1979	1975	5069
598	20241220	095700	722053657	1973	1973	1973	1973	596
599	20241220	095600	720877749	1973	1973	1975	1972	2517
600	20241220	095500	715911515	1973	1972	1973	1972	118
601	20241220	095400	715678769	1972	1972	1972	1971	3459
602	20241220	095300	708857721	1971	1971	1972	1971	1565
603	20241220	095200	705772994	1971	1973	1975	1971	11705
604	20241220	095100	682697953	1973	1976	1976	1972	8309
605	20241220	095000	666303149	1976	1979	1979	1975	22367
606	20241220	094900	622108570	1979	1980	1980	1976	17090
607	20241220	094800	588317950	1979	1980	1980	1979	1247
608	20241220	094700	585849906	1980	1981	1981	1980	990
609	20241220	094600	583889683	1979	1981	1981	1979	159
610	20241220	094500	583574992	1979	1984	1984	1979	9559
611	20241220	094400	564641873	1984	1983	1984	1983	423
612	20241220	094300	563802941	1984	1986	1986	1983	4841
613	20241220	094200	554200068	1986	1986	1986	1983	3397
614	20241220	094100	547460353	1987	1987	1990	1987	47
615	20241220	094000	547366934	1988	1991	1991	1988	366
616	20241220	093900	546638796	1991	1991	1991	1991	355
617	20241220	093800	545931991	1987	1987	1987	1987	244
618	20241220	093700	545447163	1987	1985	1987	1985	3133
619	20241220	093600	539224695	1983	1985	1985	1983	1836
620	20241220	093500	535582959	1985	1985	1986	1985	615
621	20241220	093400	534362103	1985	1982	1985	1982	1643
622	20241220	093300	531103748	1985	1981	1985	1981	22
623	20241220	093200	531060094	1981	1983	1985	1981	11253
624	20241220	093100	508756590	1983	1981	1983	1981	2131
625	20241220	093000	504531503	1981	1981	1981	1977	1242
626	20241220	092900	502075026	1978	1978	1978	1978	615
627	20241220	092800	500858556	1978	1978	1978	1978	185
628	20241220	092700	500492626	1978	1978	1978	1978	842
629	20241220	092600	498827150	1976	1984	1984	1976	7216
630	20241220	092500	484561722	1978	1984	1984	1978	4615
631	20241220	092400	475427084	1984	1980	1984	1980	680
632	20241220	092300	474080646	1984	1979	1984	1979	3257
633	20241220	092200	467634518	1983	1979	1983	1979	4472
634	20241220	092100	458780742	1979	1979	1980	1979	17832
635	20241220	092000	423491211	1979	1983	1983	1979	4789
636	20241220	091900	414005816	1983	1985	1985	1983	6983
637	20241220	091800	400147685	1985	1992	1992	1984	5251
638	20241220	091700	389728657	1984	1985	1993	1984	3691
639	20241220	091600	382401028	1984	1983	1984	1983	1548
640	20241220	091500	379330800	1983	1992	1992	1982	18001
641	20241220	091400	343640757	1993	1992	1994	1990	2938
642	20241220	091300	337786312	1992	1990	1992	1988	503
643	20241220	091200	336785938	1990	1994	1994	1990	3928
644	20241220	091100	328969092	1994	1977	1994	1977	2987
645	20241220	091000	323045622	1976	1979	1982	1975	9960
646	20241220	090900	303361998	1979	1995	1995	1979	40304
647	20241220	090800	223419417	1995	1995	2015	1995	1656
648	20241220	090700	220107877	1995	1983	1995	1983	5834
649	20241220	090600	208483188	1983	1993	1993	1983	3481
650	20241220	090500	201573093	1984	1993	1993	1983	9001
651	20241220	090400	183683779	1993	2015	2020	1992	41766
652	20241220	090300	100322615	2005	2030	2030	2005	6814
653	20241220	090200	86652745	2030	2010	2030	2000	7566
654	20241220	090100	71411075	2005	2005	2015	2005	2110
655	20241220	090000	67175245	2005	2020	2020	2005	32382