KissMeData/078150/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194900	26567251837	1951	1951	1951	1951	134916
3	20241122	194800	26567251837	1951	1951	1951	1951	0
4	20241122	194700	26567251837	1951	1951	1951	1951	0
5	20241122	194600	26567251837	1951	1951	1951	1951	0
6	20241122	194500	26567251837	1951	1951	1951	1951	0
7	20241122	194400	26567251837	1951	1951	1951	1951	0
8	20241122	194300	26567251837	1951	1951	1951	1951	0
9	20241122	194200	26567251837	1951	1951	1951	1951	0
10	20241122	194100	26567251837	1951	1951	1951	1951	0
11	20241122	194000	26567251837	1951	1951	1951	1951	0
12	20241122	193900	26567251837	1951	1951	1951	1951	0
13	20241122	193800	26567251837	1951	1951	1951	1951	0
14	20241122	193700	26567251837	1951	1951	1951	1951	0
15	20241122	193600	26567251837	1951	1951	1951	1951	0
16	20241122	193500	26567251837	1951	1951	1951	1951	0
17	20241122	193400	26567251837	1951	1951	1951	1951	0
18	20241122	193300	26567251837	1951	1951	1951	1951	0
19	20241122	193200	26567251837	1951	1951	1951	1951	0
20	20241122	193100	26567251837	1951	1951	1951	1951	0
21	20241122	193000	26567251837	1951	1951	1951	1951	0
22	20241122	192900	26567251837	1951	1951	1951	1951	0
23	20241122	192800	26567251837	1951	1951	1951	1951	0
24	20241122	192700	26567251837	1951	1951	1951	1951	0
25	20241122	192600	26567251837	1951	1951	1951	1951	0
26	20241122	192500	26567251837	1951	1951	1951	1951	0
27	20241122	192400	26567251837	1951	1951	1951	1951	0
28	20241122	192300	26567251837	1951	1951	1951	1951	0
29	20241122	192200	26567251837	1951	1951	1951	1951	0
30	20241122	192100	26567251837	1951	1951	1951	1951	0
31	20241122	192000	26567251837	1951	1951	1951	1951	0
32	20241122	191900	26567251837	1951	1951	1951	1951	134916
33	20241122	191800	26567251837	1951	1951	1951	1951	0
34	20241122	191700	26567251837	1951	1951	1951	1951	0
35	20241122	191600	26567251837	1951	1951	1951	1951	0
36	20241122	191500	26567251837	1951	1951	1951	1951	0
37	20241122	191400	26567251837	1951	1951	1951	1951	0
38	20241122	191300	26567251837	1951	1951	1951	1951	0
39	20241122	191200	26567251837	1951	1951	1951	1951	0
40	20241122	191100	26567251837	1951	1951	1951	1951	0
41	20241122	191000	26567251837	1951	1951	1951	1951	0
42	20241122	190900	26567251837	1951	1951	1951	1951	0
43	20241122	190800	26567251837	1951	1951	1951	1951	0
44	20241122	190700	26567251837	1951	1951	1951	1951	0
45	20241122	190600	26567251837	1951	1951	1951	1951	0
46	20241122	190500	26567251837	1951	1951	1951	1951	0
47	20241122	190400	26567251837	1951	1951	1951	1951	0
48	20241122	190300	26567251837	1951	1951	1951	1951	0
49	20241122	190200	26567251837	1951	1951	1951	1951	0
50	20241122	190100	26567251837	1951	1951	1951	1951	0
51	20241122	190000	26567251837	1951	1951	1951	1951	0
52	20241122	185900	26567251837	1951	1951	1951	1951	0
53	20241122	185800	26567251837	1951	1951	1951	1951	0
54	20241122	185700	26567251837	1951	1951	1951	1951	0
55	20241122	185600	26567251837	1951	1951	1951	1951	0
56	20241122	185500	26567251837	1951	1951	1951	1951	0
57	20241122	185400	26567251837	1951	1951	1951	1951	0
58	20241122	185300	26567251837	1951	1951	1951	1951	0
59	20241122	185200	26567251837	1951	1951	1951	1951	0
60	20241122	185100	26567251837	1951	1951	1951	1951	0
61	20241122	185000	26567251837	1951	1951	1951	1951	0
62	20241122	184900	26567251837	1951	1951	1951	1951	134916
63	20241122	184800	26567251837	1951	1951	1951	1951	0
64	20241122	184700	26567251837	1951	1951	1951	1951	0
65	20241122	184600	26567251837	1951	1951	1951	1951	0
66	20241122	184500	26567251837	1951	1951	1951	1951	0
67	20241122	184400	26567251837	1951	1951	1951	1951	0
68	20241122	184300	26567251837	1951	1951	1951	1951	0
69	20241122	184200	26567251837	1951	1951	1951	1951	0
70	20241122	184100	26567251837	1951	1951	1951	1951	0
71	20241122	184000	26567251837	1951	1951	1951	1951	0
72	20241122	183900	26567251837	1951	1951	1951	1951	0
73	20241122	183800	26567251837	1951	1951	1951	1951	0
74	20241122	183700	26567251837	1951	1951	1951	1951	0
75	20241122	183600	26567251837	1951	1951	1951	1951	0
76	20241122	183500	26567251837	1951	1951	1951	1951	0
77	20241122	183400	26567251837	1951	1951	1951	1951	0
78	20241122	183300	26567251837	1951	1951	1951	1951	0
79	20241122	183200	26567251837	1951	1951	1951	1951	0
80	20241122	183100	26567251837	1951	1951	1951	1951	0
81	20241122	183000	26567251837	1951	1951	1951	1951	0
82	20241122	182900	26567251837	1951	1951	1951	1951	0
83	20241122	182800	26567251837	1951	1951	1951	1951	0
84	20241122	182700	26567251837	1951	1951	1951	1951	0
85	20241122	182600	26567251837	1951	1951	1951	1951	0
86	20241122	182500	26567251837	1951	1951	1951	1951	0
87	20241122	182400	26567251837	1951	1951	1951	1951	0
88	20241122	182300	26567251837	1951	1951	1951	1951	0
89	20241122	182200	26567251837	1951	1951	1951	1951	0
90	20241122	182100	26567251837	1951	1951	1951	1951	0
91	20241122	182000	26567251837	1951	1951	1951	1951	0
92	20241122	181900	26567251837	1951	1951	1951	1951	134916
93	20241122	181800	26567251837	1951	1951	1951	1951	0
94	20241122	181700	26567251837	1951	1951	1951	1951	0
95	20241122	181600	26567251837	1951	1951	1951	1951	0
96	20241122	181500	26567251837	1951	1951	1951	1951	0
97	20241122	181400	26567251837	1951	1951	1951	1951	0
98	20241122	181300	26567251837	1951	1951	1951	1951	0
99	20241122	181200	26567251837	1951	1951	1951	1951	0
100	20241122	181100	26567251837	1951	1951	1951	1951	0
101	20241122	181000	26567251837	1951	1951	1951	1951	0
102	20241122	180900	26567251837	1951	1951	1951	1951	0
103	20241122	180800	26567251837	1951	1951	1951	1951	0
104	20241122	180700	26567251837	1951	1951	1951	1951	0
105	20241122	180600	26567251837	1951	1951	1951	1951	0
106	20241122	180500	26567251837	1951	1951	1951	1951	0
107	20241122	180400	26567251837	1951	1951	1951	1951	0
108	20241122	180300	26567251837	1951	1951	1951	1951	0
109	20241122	180200	26567251837	1951	1951	1951	1951	0
110	20241122	180100	26567251837	1951	1951	1951	1951	0
111	20241122	180000	26567251837	1951	1951	1951	1951	0
112	20241122	175900	26567251837	1951	1951	1951	1951	0
113	20241122	175800	26567251837	1951	1951	1951	1951	0
114	20241122	175700	26567251837	1951	1951	1951	1951	0
115	20241122	175600	26567251837	1951	1951	1951	1951	0
116	20241122	175500	26567251837	1951	1951	1951	1951	0
117	20241122	175400	26567251837	1951	1951	1951	1951	0
118	20241122	175300	26567251837	1951	1951	1951	1951	0
119	20241122	175200	26567251837	1951	1951	1951	1951	0
120	20241122	175100	26567251837	1951	1951	1951	1951	0
121	20241122	175000	26567251837	1951	1951	1951	1951	0
122	20241122	174900	26567251837	1951	1951	1951	1951	134916
123	20241122	174800	26567251837	1951	1951	1951	1951	0
124	20241122	174700	26567251837	1951	1951	1951	1951	0
125	20241122	174600	26567251837	1951	1951	1951	1951	0
126	20241122	174500	26567251837	1951	1951	1951	1951	0
127	20241122	174400	26567251837	1951	1951	1951	1951	0
128	20241122	174300	26567251837	1951	1951	1951	1951	0
129	20241122	174200	26567251837	1951	1951	1951	1951	0
130	20241122	174100	26567251837	1951	1951	1951	1951	0
131	20241122	174000	26567251837	1951	1951	1951	1951	0
132	20241122	173900	26567251837	1951	1951	1951	1951	0
133	20241122	173800	26567251837	1951	1951	1951	1951	0
134	20241122	173700	26567251837	1951	1951	1951	1951	0
135	20241122	173600	26567251837	1951	1951	1951	1951	0
136	20241122	173500	26567251837	1951	1951	1951	1951	0
137	20241122	173400	26567251837	1951	1951	1951	1951	0
138	20241122	173300	26567251837	1951	1951	1951	1951	0
139	20241122	173200	26567251837	1951	1951	1951	1951	0
140	20241122	173100	26567251837	1951	1951	1951	1951	0
141	20241122	173000	26567251837	1951	1951	1951	1951	0
142	20241122	172900	26567251837	1951	1951	1951	1951	0
143	20241122	172800	26567251837	1951	1951	1951	1951	0
144	20241122	172700	26567251837	1951	1951	1951	1951	0
145	20241122	172600	26567251837	1951	1951	1951	1951	0
146	20241122	172500	26567251837	1951	1951	1951	1951	0
147	20241122	172400	26567251837	1951	1951	1951	1951	0
148	20241122	172300	26567251837	1951	1951	1951	1951	0
149	20241122	172200	26567251837	1951	1951	1951	1951	0
150	20241122	172100	26567251837	1951	1951	1951	1951	0
151	20241122	172000	26567251837	1951	1951	1951	1951	0
152	20241122	171900	26567251837	1951	1951	1951	1951	134916
153	20241122	171800	26567251837	1951	1951	1951	1951	0
154	20241122	171700	26567251837	1951	1951	1951	1951	0
155	20241122	171600	26567251837	1951	1951	1951	1951	0
156	20241122	171500	26567251837	1951	1951	1951	1951	0
157	20241122	171400	26567251837	1951	1951	1951	1951	0
158	20241122	171300	26567251837	1951	1951	1951	1951	0
159	20241122	171200	26567251837	1951	1951	1951	1951	0
160	20241122	171100	26567251837	1951	1951	1951	1951	0
161	20241122	171000	26567251837	1951	1951	1951	1951	0
162	20241122	170900	26567251837	1951	1951	1951	1951	0
163	20241122	170800	26567251837	1951	1951	1951	1951	0
164	20241122	170700	26567251837	1951	1951	1951	1951	0
165	20241122	170600	26567251837	1951	1951	1951	1951	0
166	20241122	170500	26567251837	1951	1951	1951	1951	0
167	20241122	170400	26567251837	1951	1951	1951	1951	0
168	20241122	170300	26567251837	1951	1951	1951	1951	0
169	20241122	170200	26567251837	1951	1951	1951	1951	0
170	20241122	170100	26567251837	1951	1951	1951	1951	0
171	20241122	170000	26567251837	1951	1951	1951	1951	0
172	20241122	165900	26567251837	1951	1951	1951	1951	0
173	20241122	165800	26567251837	1951	1951	1951	1951	0
174	20241122	165700	26567251837	1951	1951	1951	1951	0
175	20241122	165600	26567251837	1951	1951	1951	1951	0
176	20241122	165500	26567251837	1951	1951	1951	1951	0
177	20241122	165400	26567251837	1951	1951	1951	1951	0
178	20241122	165300	26567251837	1951	1951	1951	1951	0
179	20241122	165200	26567251837	1951	1951	1951	1951	0
180	20241122	165100	26567251837	1951	1951	1951	1951	0
181	20241122	165000	26567251837	1951	1951	1951	1951	0
182	20241122	164900	26567251837	1951	1951	1951	1951	134916
183	20241122	164800	26567251837	1951	1951	1951	1951	0
184	20241122	164700	26567251837	1951	1951	1951	1951	0
185	20241122	164600	26567251837	1951	1951	1951	1951	0
186	20241122	164500	26567251837	1951	1951	1951	1951	0
187	20241122	164400	26567251837	1951	1951	1951	1951	0
188	20241122	164300	26567251837	1951	1951	1951	1951	0
189	20241122	164200	26567251837	1951	1951	1951	1951	0
190	20241122	164100	26567251837	1951	1951	1951	1951	0
191	20241122	164000	26567251837	1951	1951	1951	1951	0
192	20241122	163900	26567251837	1951	1951	1951	1951	0
193	20241122	163800	26567251837	1951	1951	1951	1951	0
194	20241122	163700	26567251837	1951	1951	1951	1951	0
195	20241122	163600	26567251837	1951	1951	1951	1951	0
196	20241122	163500	26567251837	1951	1951	1951	1951	0
197	20241122	163400	26567251837	1951	1951	1951	1951	0
198	20241122	163300	26567251837	1951	1951	1951	1951	0
199	20241122	163200	26567251837	1951	1951	1951	1951	0
200	20241122	163100	26567251837	1951	1951	1951	1951	0
201	20241122	163000	26567251837	1951	1951	1951	1951	0
202	20241122	162900	26567251837	1951	1951	1951	1951	0
203	20241122	162800	26567251837	1951	1951	1951	1951	0
204	20241122	162700	26567251837	1951	1951	1951	1951	0
205	20241122	162600	26567251837	1951	1951	1951	1951	0
206	20241122	162500	26567251837	1951	1951	1951	1951	0
207	20241122	162400	26567251837	1951	1951	1951	1951	0
208	20241122	162300	26567251837	1951	1951	1951	1951	0
209	20241122	162200	26567251837	1951	1951	1951	1951	0
210	20241122	162100	26567251837	1951	1951	1951	1951	0
211	20241122	162000	26567251837	1951	1951	1951	1951	0
212	20241122	161900	26567251837	1951	1951	1951	1951	134916
213	20241122	161800	26567251837	1951	1951	1951	1951	0
214	20241122	161700	26567251837	1951	1951	1951	1951	0
215	20241122	161600	26567251837	1951	1951	1951	1951	0
216	20241122	161500	26567251837	1951	1951	1951	1951	0
217	20241122	161400	26567251837	1951	1951	1951	1951	0
218	20241122	161300	26567251837	1951	1951	1951	1951	0
219	20241122	161200	26567251837	1951	1951	1951	1951	0
220	20241122	161100	26567251837	1951	1951	1951	1951	0
221	20241122	161000	26567251837	1951	1951	1951	1951	0
222	20241122	160900	26567251837	1951	1951	1951	1951	0
223	20241122	160800	26567251837	1951	1951	1951	1951	0
224	20241122	160700	26567251837	1951	1951	1951	1951	0
225	20241122	160600	26567251837	1951	1951	1951	1951	0
226	20241122	160500	26567251837	1951	1951	1951	1951	0
227	20241122	160400	26567251837	1951	1951	1951	1951	0
228	20241122	160300	26567251837	1951	1951	1951	1951	0
229	20241122	160200	26567251837	1951	1951	1951	1951	0
230	20241122	160100	26567251837	1951	1951	1951	1951	0
231	20241122	160000	26567251837	1951	1951	1951	1951	0
232	20241122	155900	26567251837	1951	1951	1951	1951	0
233	20241122	155800	26567251837	1951	1951	1951	1951	0
234	20241122	155700	26567251837	1951	1951	1951	1951	0
235	20241122	155600	26567251837	1951	1951	1951	1951	0
236	20241122	155500	26567251837	1951	1951	1951	1951	0
237	20241122	155400	26567251837	1951	1951	1951	1951	0
238	20241122	155300	26567251837	1951	1951	1951	1951	0
239	20241122	155200	26567251837	1951	1951	1951	1951	0
240	20241122	155100	26567251837	1951	1951	1951	1951	0
241	20241122	155000	26567251837	1951	1951	1951	1951	0
242	20241122	154900	26567251837	1951	1951	1951	1951	134916
243	20241122	154800	26567251837	1951	1951	1951	1951	0
244	20241122	154700	26567251837	1951	1951	1951	1951	0
245	20241122	154600	26567251837	1951	1951	1951	1951	0
246	20241122	154500	26567251837	1951	1951	1951	1951	0
247	20241122	154400	26567251837	1951	1951	1951	1951	0
248	20241122	154300	26567251837	1951	1951	1951	1951	0
249	20241122	154200	26567251837	1951	1951	1951	1951	0
250	20241122	154100	26567251837	1951	1951	1951	1951	0
251	20241122	154000	26567251837	1951	1951	1951	1951	0
252	20241122	153900	26567251837	1951	1951	1951	1951	0
253	20241122	153800	26567251837	1951	1951	1951	1951	0
254	20241122	153700	26567251837	1951	1951	1951	1951	0
255	20241122	153600	26567251837	1951	1951	1951	1951	0
256	20241122	153500	26567251837	1951	1951	1951	1951	0
257	20241122	153400	26567251837	1951	1951	1951	1951	0
258	20241122	153300	26567251837	1951	1951	1951	1951	0
259	20241122	153200	26567251837	1951	1951	1951	1951	0
260	20241122	153100	26567251837	1951	1951	1951	1951	0
261	20241122	153000	26567251837	1951	1951	1951	1951	134916
262	20241122	152900	26304030721	1953	1953	1953	1953	0
263	20241122	152800	26304030721	1953	1953	1953	1953	0
264	20241122	152700	26304030721	1953	1953	1953	1953	0
265	20241122	152600	26304030721	1953	1953	1953	1953	0
266	20241122	152500	26304030721	1953	1953	1953	1953	0
267	20241122	152400	26304030721	1953	1953	1953	1953	0
268	20241122	152300	26304030721	1953	1953	1953	1953	0
269	20241122	152200	26304030721	1953	1953	1953	1953	0
270	20241122	152100	26304030721	1953	1953	1953	1953	0
271	20241122	152000	26304030721	1953	1953	1953	1953	0
272	20241122	151900	26304030721	1953	1954	1955	1953	18096
273	20241122	151800	26268682090	1954	1954	1954	1953	12229
274	20241122	151700	26244796039	1954	1955	1955	1953	6732
275	20241122	151600	26231639491	1954	1955	1955	1953	5338
276	20241122	151500	26221209377	1953	1953	1955	1952	5539
277	20241122	151400	26210390553	1952	1953	1954	1952	13046
278	20241122	151300	26184915031	1954	1955	1956	1954	5006
279	20241122	151200	26175127207	1956	1955	1956	1954	13054
280	20241122	151100	26149608395	1955	1954	1955	1953	2344
281	20241122	151000	26145027986	1953	1955	1956	1952	2944
282	20241122	150900	26139278030	1956	1952	1956	1952	3565
283	20241122	150800	26132314486	1952	1953	1954	1951	21449
284	20241122	150700	26090452346	1953	1954	1954	1952	15489
285	20241122	150600	26060214102	1953	1954	1954	1953	4616
286	20241122	150500	26051196859	1953	1956	1956	1953	6096
287	20241122	150400	26039281680	1956	1957	1957	1956	1725
288	20241122	150300	26035906799	1958	1956	1958	1955	1970
289	20241122	150200	26032052604	1955	1957	1957	1955	7018
290	20241122	150100	26018323511	1956	1957	1957	1955	6063
291	20241122	150000	26006462438	1958	1958	1959	1957	3344
292	20241122	145900	25999914976	1958	1959	1959	1957	512
293	20241122	145800	25998912477	1959	1955	1959	1955	2220
294	20241122	145700	25994568594	1956	1954	1956	1954	7605
295	20241122	145600	25979696791	1954	1954	1956	1953	6968
296	20241122	145500	25966080793	1954	1959	1960	1954	33656
297	20241122	145400	25900210873	1960	1962	1962	1959	8496
298	20241122	145300	25883558909	1959	1962	1962	1959	11455
299	20241122	145200	25861108852	1961	1964	1964	1961	2853
300	20241122	145100	25855512413	1964	1961	1964	1961	410
301	20241122	145000	25854707576	1961	1964	1964	1961	6241
302	20241122	144900	25842461372	1964	1962	1964	1962	1811
303	20241122	144800	25838906392	1962	1961	1962	1960	2914
304	20241122	144700	25833191510	1961	1963	1964	1961	4039
305	20241122	144600	25825268968	1963	1963	1964	1963	4980
306	20241122	144500	25815493028	1963	1962	1963	1962	1709
307	20241122	144400	25812138371	1963	1961	1964	1961	1270
308	20241122	144300	25809644625	1964	1966	1966	1956	2304
309	20241122	144200	25805127312	1966	1967	1967	1952	44798
310	20241122	144100	25717358040	1967	1964	1967	1964	1907
311	20241122	144000	25713608561	1964	1964	1965	1964	1016
312	20241122	143900	25711612126	1964	1965	1965	1964	540
313	20241122	143800	25710551532	1965	1964	1965	1964	2667
314	20241122	143700	25705312744	1964	1965	1965	1964	4805
315	20241122	143600	25695875585	1967	1964	1967	1964	5
316	20241122	143500	25695865753	1966	1966	1966	1964	6479
317	20241122	143400	25683132634	1966	1965	1966	1964	3593
318	20241122	143300	25676073899	1965	1965	1965	1965	309
319	20241122	143200	25675466714	1965	1965	1968	1965	1527
320	20241122	143100	25672465487	1965	1965	1968	1965	1164
321	20241122	143000	25670178017	1965	1967	1968	1965	4875
322	20241122	142900	25660587507	1967	1968	1968	1967	1981
323	20241122	142800	25656690837	1965	1968	1968	1964	3792
324	20241122	142700	25649239505	1968	1967	1968	1967	325
325	20241122	142600	25648599976	1967	1967	1969	1967	1983
326	20241122	142500	25644697776	1968	1971	1971	1968	5637
327	20241122	142400	25633597080	1970	1970	1970	1967	7120
328	20241122	142300	25619572579	1970	1968	1970	1968	3406
329	20241122	142200	25612867019	1966	1970	1971	1964	17014
330	20241122	142100	25579410990	1970	1969	1970	1968	6436
331	20241122	142000	25566736919	1969	1968	1969	1967	4565
332	20241122	141900	25557753539	1968	1968	1968	1965	2529
333	20241122	141800	25552779337	1968	1966	1968	1964	8198
334	20241122	141700	25536658945	1966	1965	1966	1964	1548
335	20241122	141600	25533617246	1965	1964	1965	1963	5815
336	20241122	141500	25522196844	1964	1963	1964	1963	8412
337	20241122	141400	25505679909	1963	1959	1963	1958	7369
338	20241122	141300	25491232187	1959	1957	1959	1957	1510
339	20241122	141200	25488276165	1957	1959	1959	1957	2019
340	20241122	141100	25484323851	1959	1961	1961	1959	3181
341	20241122	141000	25478089386	1961	1958	1961	1958	1520
342	20241122	140900	25475111974	1958	1957	1958	1952	1968
343	20241122	140800	25471267837	1952	1953	1956	1952	20702
344	20241122	140700	25430806147	1953	1953	1954	1952	5588
345	20241122	140600	25419892514	1953	1955	1955	1953	3249
346	20241122	140500	25413544707	1955	1955	1955	1954	6087
347	20241122	140400	25401646627	1955	1961	1961	1955	2729
348	20241122	140300	25396309365	1956	1956	1961	1956	2486
349	20241122	140200	25391442403	1955	1957	1957	1955	4411
350	20241122	140100	25382813435	1962	1962	1962	1955	13847
351	20241122	140000	25355711056	1959	1962	1964	1959	6925
352	20241122	135900	25342133449	1962	1964	1964	1962	2564
353	20241122	135800	25337099691	1964	1964	1965	1964	1609
354	20241122	135700	25333938060	1965	1966	1966	1964	1914
355	20241122	135600	25330177924	1966	1965	1966	1965	1999
356	20241122	135500	25326249696	1965	1967	1967	1965	654
357	20241122	135400	25324963909	1967	1966	1967	1966	1009
358	20241122	135300	25322980206	1967	1963	1967	1962	23689
359	20241122	135200	25276455298	1963	1965	1966	1963	1421
360	20241122	135100	25273664325	1965	1967	1967	1965	7600
361	20241122	135000	25258723172	1967	1964	1967	1964	7114
362	20241122	134900	25244742765	1963	1960	1963	1960	6742
363	20241122	134800	25231518617	1960	1961	1961	1960	2588
364	20241122	134700	25226446111	1961	1960	1961	1960	56
365	20241122	134600	25226336299	1960	1962	1962	1960	2559
366	20241122	134500	25221317394	1962	1962	1963	1961	2681
367	20241122	134400	25216057373	1962	1961	1963	1961	3568
368	20241122	134300	25209055357	1961	1962	1963	1961	525
369	20241122	134200	25208025301	1963	1962	1963	1961	1639
370	20241122	134100	25204809610	1963	1962	1963	1962	1754
371	20241122	134000	25201368232	1963	1962	1964	1962	4861
372	20241122	133900	25191826974	1962	1963	1963	1962	111
373	20241122	133800	25191609182	1963	1959	1963	1959	7236
374	20241122	133700	25177423557	1959	1961	1961	1959	2222
375	20241122	133600	25173068284	1961	1961	1961	1960	5524
376	20241122	133500	25162236281	1961	1962	1962	1961	2696
377	20241122	133400	25156949103	1961	1962	1962	1961	31
378	20241122	133300	25156888289	1962	1961	1962	1960	1046
379	20241122	133200	25154837977	1960	1960	1961	1960	1341
380	20241122	133100	25152209175	1963	1961	1963	1960	6067
381	20241122	133000	25140311450	1961	1961	1962	1960	7466
382	20241122	132900	25125671133	1961	1962	1963	1961	3562
383	20241122	132800	25118682424	1962	1964	1964	1962	4022
384	20241122	132700	25110787692	1964	1963	1965	1963	2387
385	20241122	132600	25106101654	1963	1963	1967	1963	10556
386	20241122	132500	25085360916	1968	1960	1968	1958	13249
387	20241122	132400	25059369252	1961	1955	1961	1955	937
388	20241122	132300	25057533903	1955	1957	1959	1955	2708
389	20241122	132200	25052233112	1958	1959	1959	1957	1699
390	20241122	132100	25048905878	1960	1950	1960	1950	6485
391	20241122	132000	25036224115	1950	1950	1952	1949	6691
392	20241122	131900	25023176524	1948	1948	1948	1948	103
393	20241122	131800	25022975880	1948	1947	1949	1946	2753
394	20241122	131700	25017610767	1946	1947	1947	1945	3685
395	20241122	131600	25010440595	1947	1947	1947	1945	1062
396	20241122	131500	25008373773	1947	1945	1947	1944	540
397	20241122	131400	25007323656	1945	1950	1950	1945	1834
398	20241122	131300	25003754662	1950	1950	1950	1945	2073
399	20241122	131200	24999718834	1951	1945	1951	1942	10342
400	20241122	131100	24979605836	1944	1950	1950	1943	11342
401	20241122	131000	24957550804	1950	1951	1951	1946	4344
402	20241122	130900	24949087804	1951	1950	1951	1945	11654
403	20241122	130800	24926381494	1950	1949	1952	1948	7665
404	20241122	130700	24911439530	1948	1951	1951	1948	20773
405	20241122	130600	24870944210	1951	1951	1953	1951	4938
406	20241122	130500	24861307211	1951	1951	1953	1950	25591
407	20241122	130400	24811399622	1953	1953	1954	1951	14875
408	20241122	130300	24782357965	1953	1954	1954	1951	22092
409	20241122	130200	24739224598	1954	1957	1958	1953	9071
410	20241122	130100	24721493409	1957	1959	1959	1957	6475
411	20241122	130000	24708814601	1960	1960	1960	1957	6158
412	20241122	125900	24696754323	1960	1961	1964	1960	5350
413	20241122	125800	24686266194	1961	1960	1961	1959	5621
414	20241122	125700	24675253019	1960	1960	1961	1960	9076
415	20241122	125600	24657463255	1960	1966	1966	1960	11377
416	20241122	125500	24635137232	1966	1967	1969	1965	7041
417	20241122	125400	24621279026	1966	1969	1969	1965	4533
418	20241122	125300	24612364181	1969	1967	1969	1964	5566
419	20241122	125200	24601418914	1966	1964	1966	1964	1868
420	20241122	125100	24597748997	1964	1962	1964	1962	2849
421	20241122	125000	24592156523	1962	1962	1965	1962	4103
422	20241122	124900	24584103444	1961	1964	1964	1961	19107
423	20241122	124800	24546614516	1964	1967	1967	1964	7272
424	20241122	124700	24532322699	1967	1968	1969	1967	3244
425	20241122	124600	24525939660	1969	1970	1970	1964	12722
426	20241122	124500	24500926057	1970	1971	1971	1969	1204
427	20241122	124400	24498554187	1971	1972	1974	1969	5153
428	20241122	124300	24488401581	1972	1973	1974	1970	10119
429	20241122	124200	24468447897	1973	1970	1974	1969	422
430	20241122	124100	24467615333	1970	1970	1975	1969	899
431	20241122	124000	24465844983	1970	1974	1977	1969	11234
432	20241122	123900	24443708580	1977	1977	1977	1973	629
433	20241122	123800	24442467245	1973	1975	1977	1973	10685
434	20241122	123700	24421368547	1975	1975	1978	1975	1783
435	20241122	123600	24417844148	1975	1976	1979	1975	7375
436	20241122	123500	24403258152	1976	1976	1976	1975	1584
437	20241122	123400	24400128693	1979	1975	1979	1972	2536
438	20241122	123300	24395124391	1975	1976	1979	1974	3818
439	20241122	123200	24387582756	1979	1980	1981	1975	757
440	20241122	123100	24386084872	1981	1968	1981	1968	16703
441	20241122	123000	24353105302	1967	1973	1974	1967	21585
442	20241122	122900	24310581607	1973	1973	1974	1972	4425
443	20241122	122800	24301851073	1973	1973	1973	1972	2274
444	20241122	122700	24297365822	1973	1972	1973	1971	3097
445	20241122	122600	24291258708	1971	1971	1972	1970	3514
446	20241122	122500	24284331585	1971	1966	1971	1966	17325
447	20241122	122400	24250246841	1966	1963	1966	1963	7960
448	20241122	122300	24234617054	1963	1965	1965	1959	31830
449	20241122	122200	24172178129	1965	1968	1968	1960	43522
450	20241122	122100	24086710501	1968	1972	1973	1968	33522
451	20241122	122000	24020655976	1972	1978	1978	1970	13697
452	20241122	121900	23993658268	1974	1983	1983	1971	25721
453	20241122	121800	23942937839	1983	1974	1984	1974	13495
454	20241122	121700	23916282400	1974	1974	1975	1974	22029
455	20241122	121600	23872791949	1975	1984	1984	1974	67397
456	20241122	121500	23739435746	1983	1985	1985	1983	8432
457	20241122	121400	23722705197	1985	1986	1987	1985	5377
458	20241122	121300	23712029359	1985	1989	1989	1985	4184
459	20241122	121200	23703716554	1989	1990	1990	1987	3950
460	20241122	121100	23695862732	1989	1989	1990	1989	6907
461	20241122	121000	23682124697	1989	1990	1991	1989	5051
462	20241122	120900	23672076257	1990	1991	1991	1990	5153
463	20241122	120800	23661818427	1991	1991	1991	1989	1514
464	20241122	120700	23658805105	1991	1987	1991	1987	3162
465	20241122	120600	23652516097	1987	1988	1989	1987	771
466	20241122	120500	23650983447	1988	1989	1989	1988	956
467	20241122	120400	23649082567	1989	1985	1989	1984	2387
468	20241122	120300	23644344970	1985	1986	1986	1985	7355
469	20241122	120200	23629743664	1985	1985	1985	1984	5651
470	20241122	120100	23618528229	1989	1992	1992	1984	2400
471	20241122	120000	23613764171	1992	1986	1992	1984	2497
472	20241122	115900	23608798861	1985	1986	1986	1984	3645
473	20241122	115800	23601563800	1985	1985	1986	1983	1238
474	20241122	115700	23599107449	1984	1985	1986	1984	1840
475	20241122	115600	23595456596	1985	1985	1987	1982	18105
476	20241122	115500	23559532038	1985	1989	1992	1985	6053
477	20241122	115400	23547504798	1989	1989	1993	1988	8244
478	20241122	115300	23531112740	1990	1993	1993	1990	5028
479	20241122	115200	23521101043	1993	1994	1994	1991	2078
480	20241122	115100	23516960290	1993	1991	1993	1989	6965
481	20241122	115000	23503092459	1992	1989	1992	1989	2025
482	20241122	114900	23499061225	1989	1991	1992	1989	5867
483	20241122	114800	23487386485	1991	1990	1992	1990	720
484	20241122	114700	23485952969	1991	1988	1991	1988	1062
485	20241122	114600	23483839788	1988	1990	1991	1988	9305
486	20241122	114500	23465325233	1990	1992	1992	1990	3231
487	20241122	114400	23458893276	1992	1990	1993	1990	6081
488	20241122	114300	23446785289	1989	1989	1991	1987	8701
489	20241122	114200	23429483025	1990	1990	1991	1989	1263
490	20241122	114100	23426970626	1990	1990	1991	1989	4151
491	20241122	114000	23418710089	1989	1991	1991	1988	22422
492	20241122	113900	23374088968	1990	1988	1992	1987	22132
493	20241122	113800	23330075435	1987	1985	1987	1984	3717
494	20241122	113700	23322693559	1984	1983	1985	1983	2047
495	20241122	113600	23318632893	1983	1984	1986	1982	7742
496	20241122	113500	23303274621	1986	1983	1986	1982	2877
497	20241122	113400	23297566379	1983	1982	1983	1981	6698
498	20241122	113300	23284289938	1982	1982	1982	1981	3396
499	20241122	113200	23277559861	1982	1982	1985	1982	13259
500	20241122	113100	23251265089	1982	1979	1983	1977	3160
501	20241122	113000	23245006746	1979	1977	1979	1974	17259
502	20241122	112900	23210903711	1976	1977	1978	1976	7879
503	20241122	112800	23195327691	1976	1978	1979	1976	9038
504	20241122	112700	23177459901	1978	1978	1980	1978	8309
505	20241122	112600	23161018373	1978	1977	1983	1974	45349
506	20241122	112500	23071428111	1980	1982	1985	1976	52731
507	20241122	112400	22966997763	1981	1982	1984	1981	29380
508	20241122	112300	22908761682	1982	1977	1984	1976	46836
509	20241122	112200	22815997808	1976	1980	1981	1976	36632
510	20241122	112100	22743530728	1981	1987	1991	1979	64685
511	20241122	112000	22615292491	1983	2005	2005	1981	90439
512	20241122	111900	22435172187	2000	2020	2020	1999	195392
513	20241122	111800	22043495512	2025	2025	2030	2020	47493
514	20241122	111700	21947544067	2025	2025	2025	2020	13820
515	20241122	111600	21919571092	2025	2030	2030	2020	1744
516	20241122	111500	21916043967	2030	2030	2030	2020	10556
517	20241122	111400	21894706822	2030	2030	2035	2025	2237
518	20241122	111300	21890171132	2030	2020	2030	2020	10407
519	20241122	111200	21869089457	2025	2025	2025	2020	2023
520	20241122	111100	21865001567	2025	2025	2025	2020	7262
521	20241122	111000	21850328522	2025	2030	2030	2020	20006
522	20241122	110900	21809901607	2025	2035	2035	2025	28613
523	20241122	110800	21751910782	2035	2035	2035	2030	5565
524	20241122	110700	21740598562	2035	2040	2040	2035	6084
525	20241122	110600	21728217227	2035	2040	2040	2035	2743
526	20241122	110500	21722632407	2040	2040	2045	2035	5295
527	20241122	110400	21711853572	2040	2035	2045	2035	7832
528	20241122	110300	21695881947	2040	2035	2040	2030	18420
529	20241122	110200	21658400957	2035	2035	2040	2030	6702
530	20241122	110100	21644767482	2035	2035	2040	2030	17129
531	20241122	110000	21609914982	2035	2045	2045	2030	24489
532	20241122	105900	21560073692	2045	2040	2045	2040	4598
533	20241122	105800	21550681177	2045	2040	2045	2035	7007
534	20241122	105700	21536395572	2040	2040	2040	2035	8776
535	20241122	105600	21518530497	2040	2030	2040	2025	8383
536	20241122	105500	21501479032	2030	2035	2035	2025	9964
537	20241122	105400	21481265462	2035	2035	2035	2030	3812
538	20241122	105300	21473525422	2035	2035	2035	2030	8476
539	20241122	105200	21456317582	2035	2035	2035	2030	6233
540	20241122	105100	21443660832	2035	2040	2040	2030	6898
541	20241122	105000	21429651257	2040	2040	2040	2035	2986
542	20241122	104900	21423568497	2040	2040	2045	2035	6706
543	20241122	104800	21409911272	2045	2045	2045	2040	677
544	20241122	104700	21408528697	2045	2040	2045	2040	6047
545	20241122	104600	21396184347	2040	2045	2045	2040	5835
546	20241122	104500	21384276507	2045	2050	2050	2040	21010
547	20241122	104400	21341332807	2050	2045	2050	2040	8275
548	20241122	104300	21324419527	2045	2045	2045	2040	9091
549	20241122	104200	21305849267	2045	2040	2045	2040	2245
550	20241122	104100	21301266022	2045	2045	2045	2040	7823
551	20241122	104000	21285292332	2045	2045	2045	2035	14163
552	20241122	103900	21256390062	2040	2035	2045	2030	9867
553	20241122	103800	21236279272	2030	2035	2035	2025	6148
554	20241122	103700	21223783102	2035	2030	2035	2030	7061
555	20241122	103600	21209442772	2030	2030	2035	2025	12450
556	20241122	103500	21184177147	2025	2025	2030	2020	11186
557	20241122	103400	21161544857	2025	2030	2030	2020	15397
558	20241122	103300	21130368322	2030	2040	2040	2025	8432
559	20241122	103200	21113249992	2040	2040	2040	2025	30664
560	20241122	103100	21050910657	2040	2040	2040	2035	6912
561	20241122	103000	21036826707	2040	2045	2045	2035	4679
562	20241122	102900	21027273227	2045	2050	2050	2040	5008
563	20241122	102800	21017045022	2050	2050	2055	2045	10008
564	20241122	102700	20996515012	2050	2045	2050	2040	19163
565	20241122	102600	20957280907	2045	2040	2045	2030	13903
566	20241122	102500	20928954222	2040	2035	2040	2030	19140
567	20241122	102400	20890039247	2030	2045	2045	2025	52195
568	20241122	102300	20783997007	2045	2050	2050	2040	10238
569	20241122	102200	20763082247	2045	2055	2055	2045	20877
570	20241122	102100	20720307222	2055	2055	2055	2050	8389
571	20241122	102000	20703082892	2055	2055	2055	2045	22113
572	20241122	101900	20657740862	2050	2045	2055	2045	23236
573	20241122	101800	20610114217	2055	2050	2055	2040	30090
574	20241122	101700	20548421982	2050	2045	2055	2045	31509
575	20241122	101600	20483906562	2045	2045	2045	2040	26410
576	20241122	101500	20429958872	2045	2040	2045	2040	11376
577	20241122	101400	20406722812	2040	2035	2045	2035	28779
578	20241122	101300	20348019247	2035	2035	2040	2030	32084
579	20241122	101200	20282733247	2035	2035	2040	2030	23979
580	20241122	101100	20233949112	2035	2035	2035	2025	12710
581	20241122	101000	20208108037	2035	2025	2040	2025	49888
582	20241122	100900	20106796612	2025	2025	2030	2020	36005
583	20241122	100800	20033991887	2030	2030	2030	2015	57420
584	20241122	100700	19917872807	2030	2030	2035	2020	82427
585	20241122	100600	19750766692	2030	2040	2040	2030	27705
586	20241122	100500	19694326997	2040	2035	2045	2030	41108
587	20241122	100400	19610529207	2030	2040	2040	2030	21537
588	20241122	100300	19566686127	2040	2050	2050	2030	86268
589	20241122	100200	19390883017	2050	2055	2055	2040	70943
590	20241122	100100	19245698592	2055	2070	2070	2045	163098
591	20241122	100000	18910628232	2070	2075	2075	2065	34571
592	20241122	095900	18839088007	2075	2090	2095	2070	17223
593	20241122	095800	18803237842	2090	2070	2095	2070	22482
594	20241122	095700	18756464562	2075	2080	2085	2070	25056
595	20241122	095600	18704448007	2080	2085	2085	2075	17732
596	20241122	095500	18667582352	2085	2080	2090	2075	35429
597	20241122	095400	18593846737	2080	2075	2080	2070	34413
598	20241122	095300	18522439337	2075	2085	2085	2070	28771
599	20241122	095200	18462691467	2080	2100	2100	2075	26911
600	20241122	095100	18406614937	2100	2100	2110	2095	47596
601	20241122	095000	18306579367	2100	2100	2100	2090	17059
602	20241122	094900	18270853602	2100	2105	2105	2090	29042
603	20241122	094800	18209905772	2105	2090	2105	2085	58174
604	20241122	094700	18087932677	2090	2085	2105	2080	63300
605	20241122	094600	17955495642	2085	2080	2085	2075	40181
606	20241122	094500	17871932067	2080	2080	2085	2075	57244
607	20241122	094400	17752863432	2080	2075	2085	2060	132244
608	20241122	094300	17478976072	2070	2095	2100	2070	147723
609	20241122	094200	17171633627	2100	2100	2105	2090	58660
610	20241122	094100	17048625987	2105	2095	2115	2090	42461
611	20241122	094000	16959549517	2100	2130	2130	2095	128800
612	20241122	093900	16688073782	2125	2130	2140	2120	65801
613	20241122	093800	16547936537	2130	2125	2135	2115	98254
614	20241122	093700	16339283732	2130	2125	2140	2120	91272
615	20241122	093600	16144785662	2135	2130	2145	2120	136178
616	20241122	093500	15854218397	2130	2135	2145	2105	199892
617	20241122	093400	15428832252	2135	2120	2145	2110	380844
618	20241122	093300	14615813367	2120	2070	2120	2060	191097
619	20241122	093200	14216807012	2075	2100	2105	2070	256180
620	20241122	093100	13682378317	2100	2105	2115	2095	140126
621	20241122	093000	13387705242	2100	2100	2120	2090	107954
622	20241122	092900	13160564242	2095	2095	2100	2090	72091
623	20241122	092800	13009459852	2090	2090	2095	2080	162890
624	20241122	092700	12669453242	2095	2115	2130	2090	211490
625	20241122	092600	12224680407	2120	2120	2130	2105	101428
626	20241122	092500	12009897472	2120	2130	2140	2110	152459
627	20241122	092400	11685790872	2135	2125	2135	2110	111403
628	20241122	092300	11449104542	2125	2135	2145	2120	108990
629	20241122	092200	11217166592	2145	2155	2155	2130	123174
630	20241122	092100	10953016382	2145	2110	2160	2105	293238
631	20241122	092000	10324855537	2115	2130	2145	2100	250655
632	20241122	091900	9794141887	2130	2145	2145	2115	232134
633	20241122	091800	9299440937	2145	2200	2205	2135	437664
634	20241122	091700	8352105992	2205	2145	2215	2135	774380
635	20241122	091600	6661807002	2145	2125	2175	2105	695229
636	20241122	091500	5168177652	2125	2065	2155	2065	674517
637	20241122	091400	3741316817	2070	2025	2070	2025	181684
638	20241122	091300	3368619712	2025	2040	2040	2020	132638
639	20241122	091200	3099617717	2040	2055	2065	2005	202621
640	20241122	091100	2687567012	2050	2055	2065	2045	208824
641	20241122	091000	2258314567	2075	2075	2075	2075	0
642	20241122	090900	2258314567	2075	2045	2075	2035	190518
643	20241122	090800	1865552362	2040	1997	2045	1997	256288
644	20241122	090700	1346910315	1997	1984	2010	1983	133694
645	20241122	090600	1079996544	1990	1959	1990	1959	126916
646	20241122	090500	828816366	1960	1948	1969	1947	64310
647	20241122	090400	703038202	1949	1950	1950	1939	44640
648	20241122	090300	616268097	1952	1947	1953	1939	56535
649	20241122	090200	506305781	1944	1980	1980	1942	71125
650	20241122	090100	367158692	1988	1891	1993	1891	140398
651	20241122	090000	93105016	1903	1890	1907	1890	49156