KissMeData/101670/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201100	1397087153	1955	1955	1955	1955	13904
3	20241219	201000	1397087153	1955	1955	1955	1955	0
4	20241219	200900	1397087153	1955	1955	1955	1955	0
5	20241219	200800	1397087153	1955	1955	1955	1955	0
6	20241219	200700	1397087153	1955	1955	1955	1955	0
7	20241219	200600	1397087153	1955	1955	1955	1955	0
8	20241219	200500	1397087153	1955	1955	1955	1955	0
9	20241219	200400	1397087153	1955	1955	1955	1955	0
10	20241219	200300	1397087153	1955	1955	1955	1955	0
11	20241219	200200	1397087153	1955	1955	1955	1955	0
12	20241219	200100	1397087153	1955	1955	1955	1955	0
13	20241219	200000	1397087153	1955	1955	1955	1955	0
14	20241219	195900	1397087153	1955	1955	1955	1955	0
15	20241219	195800	1397087153	1955	1955	1955	1955	0
16	20241219	195700	1397087153	1955	1955	1955	1955	0
17	20241219	195600	1397087153	1955	1955	1955	1955	0
18	20241219	195500	1397087153	1955	1955	1955	1955	0
19	20241219	195400	1397087153	1955	1955	1955	1955	0
20	20241219	195300	1397087153	1955	1955	1955	1955	0
21	20241219	195200	1397087153	1955	1955	1955	1955	0
22	20241219	195100	1397087153	1955	1955	1955	1955	0
23	20241219	195000	1397087153	1955	1955	1955	1955	0
24	20241219	194900	1397087153	1955	1955	1955	1955	0
25	20241219	194800	1397087153	1955	1955	1955	1955	0
26	20241219	194700	1397087153	1955	1955	1955	1955	0
27	20241219	194600	1397087153	1955	1955	1955	1955	0
28	20241219	194500	1397087153	1955	1955	1955	1955	0
29	20241219	194400	1397087153	1955	1955	1955	1955	0
30	20241219	194300	1397087153	1955	1955	1955	1955	0
31	20241219	194200	1397087153	1955	1955	1955	1955	0
32	20241219	194100	1397087153	1955	1955	1955	1955	13904
33	20241219	194000	1397087153	1955	1955	1955	1955	0
34	20241219	193900	1397087153	1955	1955	1955	1955	0
35	20241219	193800	1397087153	1955	1955	1955	1955	0
36	20241219	193700	1397087153	1955	1955	1955	1955	0
37	20241219	193600	1397087153	1955	1955	1955	1955	0
38	20241219	193500	1397087153	1955	1955	1955	1955	0
39	20241219	193400	1397087153	1955	1955	1955	1955	0
40	20241219	193300	1397087153	1955	1955	1955	1955	0
41	20241219	193200	1397087153	1955	1955	1955	1955	0
42	20241219	193100	1397087153	1955	1955	1955	1955	0
43	20241219	193000	1397087153	1955	1955	1955	1955	0
44	20241219	192900	1397087153	1955	1955	1955	1955	0
45	20241219	192800	1397087153	1955	1955	1955	1955	0
46	20241219	192700	1397087153	1955	1955	1955	1955	0
47	20241219	192600	1397087153	1955	1955	1955	1955	0
48	20241219	192500	1397087153	1955	1955	1955	1955	0
49	20241219	192400	1397087153	1955	1955	1955	1955	0
50	20241219	192300	1397087153	1955	1955	1955	1955	0
51	20241219	192200	1397087153	1955	1955	1955	1955	0
52	20241219	192100	1397087153	1955	1955	1955	1955	0
53	20241219	192000	1397087153	1955	1955	1955	1955	0
54	20241219	191900	1397087153	1955	1955	1955	1955	0
55	20241219	191800	1397087153	1955	1955	1955	1955	0
56	20241219	191700	1397087153	1955	1955	1955	1955	0
57	20241219	191600	1397087153	1955	1955	1955	1955	0
58	20241219	191500	1397087153	1955	1955	1955	1955	0
59	20241219	191400	1397087153	1955	1955	1955	1955	0
60	20241219	191300	1397087153	1955	1955	1955	1955	0
61	20241219	191200	1397087153	1955	1955	1955	1955	0
62	20241219	191100	1397087153	1955	1955	1955	1955	13904
63	20241219	191000	1397087153	1955	1955	1955	1955	0
64	20241219	190900	1397087153	1955	1955	1955	1955	0
65	20241219	190800	1397087153	1955	1955	1955	1955	0
66	20241219	190700	1397087153	1955	1955	1955	1955	0
67	20241219	190600	1397087153	1955	1955	1955	1955	0
68	20241219	190500	1397087153	1955	1955	1955	1955	0
69	20241219	190400	1397087153	1955	1955	1955	1955	0
70	20241219	190300	1397087153	1955	1955	1955	1955	0
71	20241219	190200	1397087153	1955	1955	1955	1955	0
72	20241219	190100	1397087153	1955	1955	1955	1955	0
73	20241219	190000	1397087153	1955	1955	1955	1955	0
74	20241219	185900	1397087153	1955	1955	1955	1955	0
75	20241219	185800	1397087153	1955	1955	1955	1955	0
76	20241219	185700	1397087153	1955	1955	1955	1955	0
77	20241219	185600	1397087153	1955	1955	1955	1955	0
78	20241219	185500	1397087153	1955	1955	1955	1955	0
79	20241219	185400	1397087153	1955	1955	1955	1955	0
80	20241219	185300	1397087153	1955	1955	1955	1955	0
81	20241219	185200	1397087153	1955	1955	1955	1955	0
82	20241219	185100	1397087153	1955	1955	1955	1955	0
83	20241219	185000	1397087153	1955	1955	1955	1955	0
84	20241219	184900	1397087153	1955	1955	1955	1955	0
85	20241219	184800	1397087153	1955	1955	1955	1955	0
86	20241219	184700	1397087153	1955	1955	1955	1955	0
87	20241219	184600	1397087153	1955	1955	1955	1955	0
88	20241219	184500	1397087153	1955	1955	1955	1955	0
89	20241219	184400	1397087153	1955	1955	1955	1955	0
90	20241219	184300	1397087153	1955	1955	1955	1955	0
91	20241219	184200	1397087153	1955	1955	1955	1955	0
92	20241219	184100	1397087153	1955	1955	1955	1955	13904
93	20241219	184000	1397087153	1955	1955	1955	1955	0
94	20241219	183900	1397087153	1955	1955	1955	1955	0
95	20241219	183800	1397087153	1955	1955	1955	1955	0
96	20241219	183700	1397087153	1955	1955	1955	1955	0
97	20241219	183600	1397087153	1955	1955	1955	1955	0
98	20241219	183500	1397087153	1955	1955	1955	1955	0
99	20241219	183400	1397087153	1955	1955	1955	1955	0
100	20241219	183300	1397087153	1955	1955	1955	1955	0
101	20241219	183200	1397087153	1955	1955	1955	1955	0
102	20241219	183100	1397087153	1955	1955	1955	1955	0
103	20241219	183000	1397087153	1955	1955	1955	1955	0
104	20241219	182900	1397087153	1955	1955	1955	1955	0
105	20241219	182800	1397087153	1955	1955	1955	1955	0
106	20241219	182700	1397087153	1955	1955	1955	1955	0
107	20241219	182600	1397087153	1955	1955	1955	1955	0
108	20241219	182500	1397087153	1955	1955	1955	1955	0
109	20241219	182400	1397087153	1955	1955	1955	1955	0
110	20241219	182300	1397087153	1955	1955	1955	1955	0
111	20241219	182200	1397087153	1955	1955	1955	1955	0
112	20241219	182100	1397087153	1955	1955	1955	1955	0
113	20241219	182000	1397087153	1955	1955	1955	1955	0
114	20241219	181900	1397087153	1955	1955	1955	1955	0
115	20241219	181800	1397087153	1955	1955	1955	1955	0
116	20241219	181700	1397087153	1955	1955	1955	1955	0
117	20241219	181600	1397087153	1955	1955	1955	1955	0
118	20241219	181500	1397087153	1955	1955	1955	1955	0
119	20241219	181400	1397087153	1955	1955	1955	1955	0
120	20241219	181300	1397087153	1955	1955	1955	1955	0
121	20241219	181200	1397087153	1955	1955	1955	1955	0
122	20241219	181100	1397087153	1955	1955	1955	1955	13904
123	20241219	181000	1397087153	1955	1955	1955	1955	0
124	20241219	180900	1397087153	1955	1955	1955	1955	0
125	20241219	180800	1397087153	1955	1955	1955	1955	0
126	20241219	180700	1397087153	1955	1955	1955	1955	0
127	20241219	180600	1397087153	1955	1955	1955	1955	0
128	20241219	180500	1397087153	1955	1955	1955	1955	0
129	20241219	180400	1397087153	1955	1955	1955	1955	0
130	20241219	180300	1397087153	1955	1955	1955	1955	0
131	20241219	180200	1397087153	1955	1955	1955	1955	0
132	20241219	180100	1397087153	1955	1955	1955	1955	0
133	20241219	180000	1397087153	1955	1955	1955	1955	0
134	20241219	175900	1397087153	1955	1955	1955	1955	0
135	20241219	175800	1397087153	1955	1955	1955	1955	0
136	20241219	175700	1397087153	1955	1955	1955	1955	0
137	20241219	175600	1397087153	1955	1955	1955	1955	0
138	20241219	175500	1397087153	1955	1955	1955	1955	0
139	20241219	175400	1397087153	1955	1955	1955	1955	0
140	20241219	175300	1397087153	1955	1955	1955	1955	0
141	20241219	175200	1397087153	1955	1955	1955	1955	0
142	20241219	175100	1397087153	1955	1955	1955	1955	0
143	20241219	175000	1397087153	1955	1955	1955	1955	0
144	20241219	174900	1397087153	1955	1955	1955	1955	0
145	20241219	174800	1397087153	1955	1955	1955	1955	0
146	20241219	174700	1397087153	1955	1955	1955	1955	0
147	20241219	174600	1397087153	1955	1955	1955	1955	0
148	20241219	174500	1397087153	1955	1955	1955	1955	0
149	20241219	174400	1397087153	1955	1955	1955	1955	0
150	20241219	174300	1397087153	1955	1955	1955	1955	0
151	20241219	174200	1397087153	1955	1955	1955	1955	0
152	20241219	174100	1397087153	1955	1955	1955	1955	13904
153	20241219	174000	1397087153	1955	1955	1955	1955	0
154	20241219	173900	1397087153	1955	1955	1955	1955	0
155	20241219	173800	1397087153	1955	1955	1955	1955	0
156	20241219	173700	1397087153	1955	1955	1955	1955	0
157	20241219	173600	1397087153	1955	1955	1955	1955	0
158	20241219	173500	1397087153	1955	1955	1955	1955	0
159	20241219	173400	1397087153	1955	1955	1955	1955	0
160	20241219	173300	1397087153	1955	1955	1955	1955	0
161	20241219	173200	1397087153	1955	1955	1955	1955	0
162	20241219	173100	1397087153	1955	1955	1955	1955	0
163	20241219	173000	1397087153	1955	1955	1955	1955	0
164	20241219	172900	1397087153	1955	1955	1955	1955	0
165	20241219	172800	1397087153	1955	1955	1955	1955	0
166	20241219	172700	1397087153	1955	1955	1955	1955	0
167	20241219	172600	1397087153	1955	1955	1955	1955	0
168	20241219	172500	1397087153	1955	1955	1955	1955	0
169	20241219	172400	1397087153	1955	1955	1955	1955	0
170	20241219	172300	1397087153	1955	1955	1955	1955	0
171	20241219	172200	1397087153	1955	1955	1955	1955	0
172	20241219	172100	1397087153	1955	1955	1955	1955	0
173	20241219	172000	1397087153	1955	1955	1955	1955	0
174	20241219	171900	1397087153	1955	1955	1955	1955	0
175	20241219	171800	1397087153	1955	1955	1955	1955	0
176	20241219	171700	1397087153	1955	1955	1955	1955	0
177	20241219	171600	1397087153	1955	1955	1955	1955	0
178	20241219	171500	1397087153	1955	1955	1955	1955	0
179	20241219	171400	1397087153	1955	1955	1955	1955	0
180	20241219	171300	1397087153	1955	1955	1955	1955	0
181	20241219	171200	1397087153	1955	1955	1955	1955	0
182	20241219	171100	1397087153	1955	1955	1955	1955	13904
183	20241219	171000	1397087153	1955	1955	1955	1955	0
184	20241219	170900	1397087153	1955	1955	1955	1955	0
185	20241219	170800	1397087153	1955	1955	1955	1955	0
186	20241219	170700	1397087153	1955	1955	1955	1955	0
187	20241219	170600	1397087153	1955	1955	1955	1955	0
188	20241219	170500	1397087153	1955	1955	1955	1955	0
189	20241219	170400	1397087153	1955	1955	1955	1955	0
190	20241219	170300	1397087153	1955	1955	1955	1955	0
191	20241219	170200	1397087153	1955	1955	1955	1955	0
192	20241219	170100	1397087153	1955	1955	1955	1955	0
193	20241219	170000	1397087153	1955	1955	1955	1955	0
194	20241219	165900	1397087153	1955	1955	1955	1955	0
195	20241219	165800	1397087153	1955	1955	1955	1955	0
196	20241219	165700	1397087153	1955	1955	1955	1955	0
197	20241219	165600	1397087153	1955	1955	1955	1955	0
198	20241219	165500	1397087153	1955	1955	1955	1955	0
199	20241219	165400	1397087153	1955	1955	1955	1955	0
200	20241219	165300	1397087153	1955	1955	1955	1955	0
201	20241219	165200	1397087153	1955	1955	1955	1955	0
202	20241219	165100	1397087153	1955	1955	1955	1955	0
203	20241219	165000	1397087153	1955	1955	1955	1955	0
204	20241219	164900	1397087153	1955	1955	1955	1955	0
205	20241219	164800	1397087153	1955	1955	1955	1955	0
206	20241219	164700	1397087153	1955	1955	1955	1955	0
207	20241219	164600	1397087153	1955	1955	1955	1955	0
208	20241219	164500	1397087153	1955	1955	1955	1955	0
209	20241219	164400	1397087153	1955	1955	1955	1955	0
210	20241219	164300	1397087153	1955	1955	1955	1955	0
211	20241219	164200	1397087153	1955	1955	1955	1955	0
212	20241219	164100	1397087153	1955	1955	1955	1955	13904
213	20241219	164000	1397087153	1955	1955	1955	1955	0
214	20241219	163900	1397087153	1955	1955	1955	1955	0
215	20241219	163800	1397087153	1955	1955	1955	1955	0
216	20241219	163700	1397087153	1955	1955	1955	1955	0
217	20241219	163600	1397087153	1955	1955	1955	1955	0
218	20241219	163500	1397087153	1955	1955	1955	1955	0
219	20241219	163400	1397087153	1955	1955	1955	1955	0
220	20241219	163300	1397087153	1955	1955	1955	1955	0
221	20241219	163200	1397087153	1955	1955	1955	1955	0
222	20241219	163100	1397087153	1955	1955	1955	1955	0
223	20241219	163000	1397087153	1955	1955	1955	1955	0
224	20241219	162900	1397087153	1955	1955	1955	1955	0
225	20241219	162800	1397087153	1955	1955	1955	1955	0
226	20241219	162700	1397087153	1955	1955	1955	1955	0
227	20241219	162600	1397087153	1955	1955	1955	1955	0
228	20241219	162500	1397087153	1955	1955	1955	1955	0
229	20241219	162400	1397087153	1955	1955	1955	1955	0
230	20241219	162300	1397087153	1955	1955	1955	1955	0
231	20241219	162200	1397087153	1955	1955	1955	1955	0
232	20241219	162100	1397087153	1955	1955	1955	1955	0
233	20241219	162000	1397087153	1955	1955	1955	1955	0
234	20241219	161900	1397087153	1955	1955	1955	1955	0
235	20241219	161800	1397087153	1955	1955	1955	1955	0
236	20241219	161700	1397087153	1955	1955	1955	1955	0
237	20241219	161600	1397087153	1955	1955	1955	1955	0
238	20241219	161500	1397087153	1955	1955	1955	1955	0
239	20241219	161400	1397087153	1955	1955	1955	1955	0
240	20241219	161300	1397087153	1955	1955	1955	1955	0
241	20241219	161200	1397087153	1955	1955	1955	1955	0
242	20241219	161100	1397087153	1955	1955	1955	1955	13904
243	20241219	161000	1397087153	1955	1955	1955	1955	0
244	20241219	160900	1397087153	1955	1955	1955	1955	0
245	20241219	160800	1397087153	1955	1955	1955	1955	0
246	20241219	160700	1397087153	1955	1955	1955	1955	0
247	20241219	160600	1397087153	1955	1955	1955	1955	0
248	20241219	160500	1397087153	1955	1955	1955	1955	0
249	20241219	160400	1397087153	1955	1955	1955	1955	0
250	20241219	160300	1397087153	1955	1955	1955	1955	0
251	20241219	160200	1397087153	1955	1955	1955	1955	0
252	20241219	160100	1397087153	1955	1955	1955	1955	0
253	20241219	160000	1397087153	1955	1955	1955	1955	0
254	20241219	155900	1397087153	1955	1955	1955	1955	0
255	20241219	155800	1397087153	1955	1955	1955	1955	0
256	20241219	155700	1397087153	1955	1955	1955	1955	0
257	20241219	155600	1397087153	1955	1955	1955	1955	0
258	20241219	155500	1397087153	1955	1955	1955	1955	0
259	20241219	155400	1397087153	1955	1955	1955	1955	0
260	20241219	155300	1397087153	1955	1955	1955	1955	0
261	20241219	155200	1397087153	1955	1955	1955	1955	0
262	20241219	155100	1397087153	1955	1955	1955	1955	0
263	20241219	155000	1397087153	1955	1955	1955	1955	0
264	20241219	154900	1397087153	1955	1955	1955	1955	0
265	20241219	154800	1397087153	1955	1955	1955	1955	0
266	20241219	154700	1397087153	1955	1955	1955	1955	0
267	20241219	154600	1397087153	1955	1955	1955	1955	0
268	20241219	154500	1397087153	1955	1955	1955	1955	0
269	20241219	154400	1397087153	1955	1955	1955	1955	0
270	20241219	154300	1397087153	1955	1955	1955	1955	0
271	20241219	154200	1397087153	1955	1955	1955	1955	0
272	20241219	154100	1397087153	1955	1955	1955	1955	13904
273	20241219	154000	1397087153	1955	1955	1955	1955	0
274	20241219	153900	1397087153	1955	1955	1955	1955	0
275	20241219	153800	1397087153	1955	1955	1955	1955	0
276	20241219	153700	1397087153	1955	1955	1955	1955	0
277	20241219	153600	1397087153	1955	1955	1955	1955	0
278	20241219	153500	1397087153	1955	1955	1955	1955	0
279	20241219	153400	1397087153	1955	1955	1955	1955	0
280	20241219	153300	1397087153	1955	1955	1955	1955	0
281	20241219	153200	1397087153	1955	1955	1955	1955	0
282	20241219	153100	1397087153	1955	1955	1955	1955	0
283	20241219	153000	1397087153	1955	1955	1955	1955	13904
284	20241219	152900	1369904833	1955	1955	1955	1955	0
285	20241219	152800	1369904833	1955	1955	1955	1955	0
286	20241219	152700	1369904833	1955	1955	1955	1955	0
287	20241219	152600	1369904833	1955	1955	1955	1955	0
288	20241219	152500	1369904833	1955	1955	1955	1955	0
289	20241219	152400	1369904833	1955	1955	1955	1955	0
290	20241219	152300	1369904833	1955	1955	1955	1955	0
291	20241219	152200	1369904833	1955	1955	1955	1955	0
292	20241219	152100	1369904833	1955	1955	1955	1955	0
293	20241219	152000	1369904833	1955	1955	1955	1955	0
294	20241219	151900	1369904833	1955	1938	1956	1938	12018
295	20241219	151800	1346497687	1938	1939	1943	1938	10936
296	20241219	151700	1325283813	1938	1924	1938	1924	9174
297	20241219	151600	1307605519	1924	1924	1924	1923	2513
298	20241219	151500	1302770538	1924	1924	1924	1924	1737
299	20241219	151400	1299428550	1924	1924	1925	1922	3407
300	20241219	151300	1292874089	1925	1925	1925	1925	1937
301	20241219	151200	1289145364	1924	1925	1925	1924	4017
302	20241219	151100	1281412740	1925	1927	1927	1925	3018
303	20241219	151000	1275601230	1927	1931	1931	1927	9092
304	20241219	150900	1258065627	1931	1935	1939	1930	14973
305	20241219	150800	1229163249	1939	1935	1940	1935	2608
306	20241219	150700	1224109443	1935	1939	1939	1935	186
307	20241219	150600	1223748881	1940	1936	1940	1934	2707
308	20241219	150500	1218509291	1934	1934	1934	1934	186
309	20241219	150400	1218149567	1932	1931	1932	1931	3266
310	20241219	150300	1211842055	1932	1932	1932	1932	149
311	20241219	150200	1211554187	1931	1931	1931	1931	1845
312	20241219	150100	1207991492	1931	1931	1932	1931	1511
313	20241219	150000	1205073730	1932	1934	1934	1932	929
314	20241219	145900	1203277902	1934	1934	1934	1934	57
315	20241219	145800	1203167664	1931	1936	1936	1931	1915
316	20241219	145700	1199464662	1934	1936	1936	1934	1951
317	20241219	145600	1195689598	1936	1934	1936	1934	346
318	20241219	145500	1195019862	1935	1934	1935	1933	592
319	20241219	145400	1193874716	1933	1933	1933	1933	1739
320	20241219	145300	1190513229	1933	1933	1933	1931	1997
321	20241219	145200	1186653227	1931	1932	1932	1931	1792
322	20241219	145100	1183192752	1932	1932	1933	1931	2168
323	20241219	145000	1179005678	1933	1931	1933	1931	6401
324	20241219	144900	1166645329	1931	1933	1933	1931	3528
325	20241219	144800	1159829983	1933	1933	1933	1933	132
326	20241219	144700	1159574827	1933	1933	1933	1933	327
327	20241219	144600	1158942736	1932	1932	1932	1932	110
328	20241219	144500	1158730216	1932	1933	1933	1932	376
329	20241219	144400	1158003682	1932	1932	1932	1932	745
330	20241219	144300	1156564342	1932	1933	1933	1932	1756
331	20241219	144200	1153170019	1933	1934	1934	1933	946
332	20241219	144100	1151341087	1934	1934	1935	1934	647
333	20241219	144000	1150089765	1935	1935	1935	1935	135
334	20241219	143900	1149828540	1935	1935	1935	1934	3853
335	20241219	143800	1142375805	1935	1936	1936	1935	724
336	20241219	143700	1140974654	1936	1936	1936	1936	689
337	20241219	143600	1139640750	1938	1936	1938	1936	142
338	20241219	143500	1139365556	1936	1940	1940	1935	3430
339	20241219	143400	1132725556	1940	1940	1940	1938	333
340	20241219	143300	1132079904	1940	1941	1941	1940	109
341	20241219	143200	1131868383	1936	1936	1937	1936	268
342	20241219	143100	1131349332	1937	1936	1937	1936	594
343	20241219	143000	1130199247	1936	1937	1937	1936	744
344	20241219	142900	1128758811	1936	1937	1940	1936	903
345	20241219	142800	1127009545	1936	1942	1942	1936	142
346	20241219	142700	1126734457	1942	1941	1942	1937	1613
347	20241219	142600	1123610055	1942	1942	1942	1942	1
348	20241219	142500	1123608113	1942	1942	1942	1942	0
349	20241219	142400	1123608113	1942	1940	1942	1940	320
350	20241219	142300	1122987084	1941	1941	1941	1941	27
351	20241219	142200	1122934677	1941	1941	1941	1941	8
352	20241219	142100	1122919149	1942	1942	1942	1942	113
353	20241219	142000	1122699703	1936	1942	1942	1934	112
354	20241219	141900	1122482953	1935	1939	1939	1935	2321
355	20241219	141800	1117990390	1943	1943	1943	1943	176
356	20241219	141700	1117648422	1943	1943	1943	1943	16
357	20241219	141600	1117617334	1943	1937	1943	1937	1326
358	20241219	141500	1115042226	1938	1938	1938	1938	262
359	20241219	141400	1114534470	1938	1937	1938	1937	122
360	20241219	141300	1114298064	1937	1937	1937	1937	48
361	20241219	141200	1114205088	1937	1937	1937	1937	189
362	20241219	141100	1113838995	1937	1937	1937	1937	191
363	20241219	141000	1113469028	1937	1937	1937	1937	1142
364	20241219	140900	1111256974	1937	1935	1937	1935	790
365	20241219	140800	1109727397	1932	1933	1933	1932	784
366	20241219	140700	1108212372	1932	1933	1937	1931	5318
367	20241219	140600	1097936345	1937	1935	1937	1933	5186
368	20241219	140500	1087905054	1934	1936	1937	1934	4728
369	20241219	140400	1078755134	1939	1938	1939	1935	8345
370	20241219	140300	1062605009	1938	1938	1939	1936	10566
371	20241219	140200	1042139706	1938	1940	1940	1938	5958
372	20241219	140100	1030586823	1940	1943	1943	1940	1382
373	20241219	140000	1027903860	1943	1943	1943	1943	6
374	20241219	135900	1027892202	1944	1944	1944	1944	281
375	20241219	135800	1027345938	1944	1944	1944	1944	50
376	20241219	135700	1027248738	1944	1944	1944	1944	567
377	20241219	135600	1026146490	1944	1944	1944	1944	0
378	20241219	135500	1026146490	1944	1944	1944	1944	0
379	20241219	135400	1026146490	1944	1944	1944	1944	213
380	20241219	135300	1025732418	1942	1942	1942	1942	25
381	20241219	135200	1025683868	1942	1942	1942	1941	305
382	20241219	135100	1025091560	1940	1939	1940	1939	289
383	20241219	135000	1024531188	1939	1938	1939	1938	1576
384	20241219	134900	1021476074	1939	1939	1939	1938	693
385	20241219	134800	1020132350	1940	1940	1940	1939	2884
386	20241219	134700	1014540075	1940	1941	1944	1940	220
387	20241219	134600	1014113113	1942	1942	1942	1942	4
388	20241219	134500	1014105345	1944	1944	1945	1943	1461
389	20241219	134400	1011265121	1944	1939	1944	1939	5
390	20241219	134300	1011255421	1939	1939	1939	1939	118
391	20241219	134200	1011026619	1938	1938	1938	1938	1558
392	20241219	134100	1008007215	1938	1937	1938	1937	1107
393	20241219	134000	1005862105	1937	1939	1939	1937	10117
394	20241219	133900	986257770	1938	1941	1941	1938	7472
395	20241219	133800	971770402	1944	1945	1945	1941	239
396	20241219	133700	971305850	1945	1945	1945	1941	727
397	20241219	133600	969893937	1942	1942	1942	1942	0
398	20241219	133500	969893937	1942	1941	1942	1941	240
399	20241219	133400	969428077	1941	1942	1942	1940	18709
400	20241219	133300	933128167	1942	1945	1945	1941	7890
401	20241219	133200	917805899	1946	1947	1947	1946	242
402	20241219	133100	917334966	1947	1948	1948	1947	27
403	20241219	133000	917282396	1948	1948	1948	1948	288
404	20241219	132900	916721372	1948	1948	1948	1942	6854
405	20241219	132800	903385431	1949	1948	1949	1948	299
406	20241219	132700	902802700	1948	1948	1948	1948	860
407	20241219	132600	901127420	1948	1949	1949	1948	354
408	20241219	132500	900437824	1949	1949	1949	1949	575
409	20241219	132400	899317149	1948	1948	1948	1948	250
410	20241219	132300	898830149	1949	1950	1950	1949	102
411	20241219	132200	898631273	1950	1950	1950	1950	567
412	20241219	132100	897525623	1950	1952	1952	1950	3987
413	20241219	132000	889750967	1952	1952	1952	1952	209
414	20241219	131900	889342999	1950	1953	1953	1950	1091
415	20241219	131800	887213554	1954	1955	1955	1954	525
416	20241219	131700	886187400	1955	1955	1955	1955	167
417	20241219	131600	885860915	1955	1954	1955	1954	91
418	20241219	131500	885683070	1954	1954	1954	1954	2
419	20241219	131400	885679162	1954	1954	1954	1954	2
420	20241219	131300	885675254	1954	1955	1955	1954	2836
421	20241219	131200	880131108	1956	1956	1956	1956	319
422	20241219	131100	879507144	1956	1956	1956	1956	56
423	20241219	131000	879397608	1956	1956	1956	1956	146
424	20241219	130900	879112032	1956	1956	1956	1956	6
425	20241219	130800	879100296	1956	1956	1956	1956	328
426	20241219	130700	878458728	1956	1953	1956	1953	12
427	20241219	130600	878435259	1956	1956	1956	1956	750
428	20241219	130500	876968259	1954	1954	1954	1954	277
429	20241219	130400	876427001	1954	1954	1954	1952	269
430	20241219	130300	875901543	1952	1952	1952	1952	400
431	20241219	130200	875120743	1952	1952	1952	1952	200
432	20241219	130100	874730343	1954	1956	1956	1953	104
433	20241219	130000	874527131	1954	1954	1954	1953	270
434	20241219	125900	873999711	1953	1952	1953	1952	260
435	20241219	125800	873492090	1943	1950	1950	1943	1984
436	20241219	125700	869623509	1950	1941	1950	1941	42
437	20241219	125600	869541654	1945	1942	1945	1941	101
438	20241219	125500	869345535	1941	1941	1942	1941	2120
439	20241219	125400	865230595	1941	1944	1945	1941	4321
440	20241219	125300	856839518	1945	1953	1953	1942	189
441	20241219	125200	856471108	1953	1953	1953	1953	100
442	20241219	125100	856275808	1953	1953	1953	1941	550
443	20241219	125000	855205131	1945	1945	1945	1945	110
444	20241219	124900	854991181	1940	1948	1948	1940	4569
445	20241219	124800	846116104	1946	1947	1947	1946	680
446	20241219	124700	844792145	1947	1947	1947	1947	893
447	20241219	124600	843053474	1947	1947	1947	1947	1050
448	20241219	124500	841009124	1947	1947	1947	1947	0
449	20241219	124400	841009124	1947	1947	1947	1947	74
450	20241219	124300	840865046	1947	1953	1953	1947	1392
451	20241219	124200	838154653	1953	1953	1953	1953	10
452	20241219	124100	838135123	1957	1957	1957	1957	0
453	20241219	124000	838135123	1957	1957	1957	1957	0
454	20241219	123900	838135123	1957	1957	1957	1957	0
455	20241219	123800	838135123	1957	1957	1957	1957	112
456	20241219	123700	837915939	1958	1959	1959	1958	52
457	20241219	123600	837814095	1959	1959	1959	1959	20
458	20241219	123500	837774915	1959	1952	1959	1941	18479
459	20241219	123400	801830278	1952	1952	1952	1952	20
460	20241219	123300	801791238	1951	1955	1955	1951	1039
461	20241219	123200	799762285	1954	1954	1954	1954	0
462	20241219	123100	799762285	1954	1954	1954	1954	0
463	20241219	123000	799762285	1954	1959	1959	1954	95
464	20241219	122900	799576580	1959	1959	1959	1959	2555
465	20241219	122800	794571335	1959	1959	1959	1959	11
466	20241219	122700	794549786	1959	1959	1959	1959	1
467	20241219	122600	794547827	1952	1958	1958	1952	5458
468	20241219	122500	783878216	1960	1960	1960	1960	51
469	20241219	122400	783778256	1960	1960	1960	1960	30
470	20241219	122300	783719456	1960	1960	1960	1960	0
471	20241219	122200	783719456	1960	1958	1960	1957	399
472	20241219	122100	782938120	1960	1964	1964	1960	1648
473	20241219	122000	779707224	1964	1964	1964	1964	4
474	20241219	121900	779699368	1961	1961	1961	1961	4
475	20241219	121800	779691524	1964	1964	1964	1964	386
476	20241219	121700	778933420	1964	1965	1965	1964	211
477	20241219	121600	778519005	1965	1965	1965	1964	176
478	20241219	121500	778173335	1964	1962	1964	1961	575
479	20241219	121400	777044257	1961	1961	1961	1961	0
480	20241219	121300	777044257	1961	1961	1961	1961	13
481	20241219	121200	777018764	1961	1961	1961	1961	5
482	20241219	121100	777008959	1961	1962	1962	1961	11
483	20241219	121000	776987380	1962	1962	1962	1962	10
484	20241219	120900	776967760	1962	1963	1963	1962	736
485	20241219	120800	775523031	1963	1964	1964	1963	200
486	20241219	120700	775130342	1964	1964	1964	1963	1046
487	20241219	120600	773076003	1963	1963	1963	1962	285
488	20241219	120500	772516810	1962	1959	1962	1959	2455
489	20241219	120400	767705058	1956	1956	1956	1956	3660
490	20241219	120300	760546098	1956	1956	1956	1956	36
491	20241219	120200	760475682	1959	1960	1960	1955	678
492	20241219	120100	759149311	1961	1961	1961	1961	21
493	20241219	120000	759108130	1955	1957	1961	1954	3058
494	20241219	115900	753122007	1952	1952	1953	1952	1389
495	20241219	115800	750409565	1952	1952	1952	1952	151
496	20241219	115700	750114813	1953	1953	1953	1953	31
497	20241219	115600	750054270	1951	1951	1951	1951	15
498	20241219	115500	750025005	1951	1958	1958	1951	249
499	20241219	115400	749539052	1958	1958	1958	1950	12
500	20241219	115300	749515564	1958	1949	1958	1949	2310
501	20241219	115200	745012663	1948	1948	1948	1948	250
502	20241219	115100	744525663	1949	1949	1949	1949	12
503	20241219	115000	744502275	1949	1950	1950	1949	134
504	20241219	114900	744240985	1950	1946	1950	1945	396
505	20241219	114800	743470678	1945	1946	1946	1945	2500
506	20241219	114700	738607730	1946	1946	1946	1946	1500
507	20241219	114600	735688730	1946	1950	1950	1946	1801
508	20241219	114500	732182757	1950	1950	1950	1950	4
509	20241219	114400	732174957	1950	1950	1950	1949	83
510	20241219	114300	732013117	1946	1946	1946	1946	220
511	20241219	114200	731584997	1950	1947	1950	1945	2625
512	20241219	114100	726476915	1950	1950	1950	1950	401
513	20241219	114000	725694965	1945	1948	1948	1945	5317
514	20241219	113900	715345345	1948	1950	1950	1948	160
515	20241219	113800	715033615	1950	1950	1950	1948	904
516	20241219	113700	713272049	1950	1950	1950	1950	2000
517	20241219	113600	709372049	1950	1950	1950	1950	50
518	20241219	113500	709274549	1950	1950	1950	1950	388
519	20241219	113400	708517949	1958	1958	1958	1958	142
520	20241219	113300	708239913	1958	1958	1960	1950	1715
521	20241219	113200	704889607	1958	1958	1958	1951	42
522	20241219	113100	704807425	1959	1959	1959	1959	9
523	20241219	113000	704789794	1959	1950	1960	1950	56
524	20241219	112900	704680566	1950	1950	1950	1950	372
525	20241219	112800	703955166	1960	1960	1960	1960	636
526	20241219	112700	702708606	1960	1948	1960	1948	1756
527	20241219	112600	699277675	1947	1947	1947	1947	5
528	20241219	112500	699267940	1946	1945	1946	1945	1082
529	20241219	112400	697162369	1946	1948	1948	1945	2482
530	20241219	112300	692331281	1948	1948	1948	1948	62
531	20241219	112200	692210505	1950	1950	1950	1950	1
532	20241219	112100	692208555	1950	1948	1950	1947	908
533	20241219	112000	690439139	1949	1954	1954	1949	177
534	20241219	111900	690093978	1950	1947	1950	1947	1098
535	20241219	111800	687953673	1947	1950	1950	1947	300
536	20241219	111700	687368973	1950	1950	1950	1949	1047
537	20241219	111600	685327324	1950	1950	1950	1950	504
538	20241219	111500	684344524	1947	1949	1949	1947	5230
539	20241219	111400	674154221	1949	1950	1950	1949	105
540	20241219	111300	673949496	1949	1950	1950	1949	1189
541	20241219	111200	671630976	1950	1950	1950	1950	20
542	20241219	111100	671591976	1950	1952	1952	1950	2703
543	20241219	111000	666320486	1952	1954	1954	1952	53
544	20241219	110900	666216926	1954	1954	1954	1954	20
545	20241219	110800	666177846	1954	1954	1954	1954	15
546	20241219	110700	666148536	1954	1954	1954	1954	0
547	20241219	110600	666148536	1954	1953	1954	1953	285
548	20241219	110500	665591676	1954	1954	1954	1954	4
549	20241219	110400	665583860	1951	1952	1952	1950	603
550	20241219	110300	664407215	1952	1951	1952	1951	939
551	20241219	110200	662574522	1953	1954	1954	1953	17
552	20241219	110100	662541305	1952	1955	1955	1952	1227
553	20241219	110000	660145760	1954	1955	1955	1954	179
554	20241219	105900	659795884	1954	1956	1958	1954	2963
555	20241219	105800	654004111	1956	1958	1959	1956	176
556	20241219	105700	653659642	1958	1954	1958	1954	389
557	20241219	105600	652898380	1958	1954	1958	1954	66
558	20241219	105500	652769412	1952	1952	1952	1952	429
559	20241219	105400	651932004	1952	1952	1952	1952	686
560	20241219	105300	650592932	1952	1952	1952	1952	893
561	20241219	105200	648849796	1952	1952	1952	1952	5
562	20241219	105100	648840036	1952	1952	1952	1952	174
563	20241219	105000	648500388	1952	1951	1952	1951	519
564	20241219	104900	647487306	1952	1952	1952	1952	1396
565	20241219	104800	644762314	1952	1952	1952	1952	51
566	20241219	104700	644662762	1954	1954	1954	1954	2
567	20241219	104600	644658854	1954	1955	1955	1950	1214
568	20241219	104500	642290051	1954	1958	1958	1954	3096
569	20241219	104400	636239793	1958	1958	1958	1958	2
570	20241219	104300	636235877	1954	1956	1956	1954	2000
571	20241219	104200	632327549	1954	1954	1954	1954	0
572	20241219	104100	632327549	1954	1954	1954	1954	18
573	20241219	104000	632292377	1960	1960	1960	1960	610
574	20241219	103900	631096777	1960	1960	1960	1960	23
575	20241219	103800	631051697	1960	1960	1960	1960	4
576	20241219	103700	631043857	1960	1955	1960	1955	1019
577	20241219	103600	629050707	1953	1951	1953	1951	2235
578	20241219	103500	624686608	1951	1952	1952	1951	406
579	20241219	103400	623894140	1953	1953	1953	1953	1276
580	20241219	103300	621402112	1953	1953	1953	1953	200
581	20241219	103200	621011512	1953	1953	1953	1950	589
582	20241219	103100	619861198	1953	1949	1953	1949	352
583	20241219	103000	619174942	1948	1948	1948	1948	0
584	20241219	102900	619174942	1948	1948	1948	1948	376
585	20241219	102800	618442494	1948	1950	1950	1948	617
586	20241219	102700	617239741	1948	1953	1953	1948	19413
587	20241219	102600	579389053	1953	1954	1954	1953	1866
588	20241219	102500	575743241	1955	1955	1955	1955	1988
589	20241219	102400	571856701	1955	1960	1960	1955	2517
590	20241219	102300	566929249	1960	1961	1961	1960	1032
591	20241219	102200	564906207	1960	1960	1960	1960	499
592	20241219	102100	563928167	1960	1960	1960	1960	411
593	20241219	102000	563122607	1959	1959	1959	1959	1
594	20241219	101900	563120648	1960	1959	1964	1959	932
595	20241219	101800	561292338	1960	1964	1964	1959	1009
596	20241219	101700	559314076	1964	1961	1964	1961	2082
597	20241219	101600	555227212	1964	1965	1965	1962	470
598	20241219	101500	554304737	1965	1965	1965	1965	8
599	20241219	101400	554289017	1965	1965	1965	1963	1245
600	20241219	101300	551844574	1965	1964	1965	1964	342
601	20241219	101200	551172545	1965	1965	1965	1965	358
602	20241219	101100	550469075	1965	1965	1965	1965	180
603	20241219	101000	550115375	1965	1964	1965	1964	862
604	20241219	100900	548421895	1964	1964	1965	1964	1487
605	20241219	100800	545501317	1964	1964	1964	1963	729
606	20241219	100700	544069562	1964	1963	1964	1963	652
607	20241219	100600	542789683	1963	1963	1963	1963	393
608	20241219	100500	542018224	1963	1963	1963	1963	427
609	20241219	100400	541180023	1962	1963	1963	1962	882
610	20241219	100300	539448794	1962	1962	1962	1962	839
611	20241219	100200	537802676	1954	1961	1961	1954	3650
612	20241219	100100	530661591	1960	1960	1960	1960	475
613	20241219	100000	529730591	1960	1956	1960	1956	27
614	20241219	095900	529677695	1960	1960	1960	1960	56
615	20241219	095800	529567935	1963	1961	1963	1955	3157
616	20241219	095700	523374094	1961	1955	1961	1955	71
617	20241219	095600	523235283	1955	1955	1956	1955	3046
618	20241219	095500	517280273	1956	1956	1956	1956	100
619	20241219	095400	517084673	1956	1953	1956	1953	2891
620	20241219	095300	511435568	1953	1953	1953	1952	2319
621	20241219	095200	506906600	1953	1955	1955	1953	1366
622	20241219	095100	504237622	1954	1954	1954	1954	617
623	20241219	095000	503032004	1954	1956	1956	1954	3309
624	20241219	094900	496564889	1956	1955	1956	1955	552
625	20241219	094800	495485182	1955	1955	1956	1955	2636
626	20241219	094700	490331682	1956	1959	1960	1955	7229
627	20241219	094600	476191661	1959	1959	1959	1959	199
628	20241219	094500	475801820	1959	1962	1962	1959	4420
629	20241219	094400	467136214	1961	1961	1961	1961	17
630	20241219	094300	467102877	1964	1961	1965	1961	44
631	20241219	094200	467016570	1960	1964	1964	1960	1233
632	20241219	094100	464595591	1964	1963	1964	1960	1278
633	20241219	094000	462089863	1960	1960	1963	1960	305
634	20241219	093900	461491763	1962	1961	1962	1960	260
635	20241219	093800	460981842	1960	1960	1960	1960	13
636	20241219	093700	460956362	1960	1960	1960	1960	602
637	20241219	093600	459776442	1960	1959	1960	1959	1144
638	20241219	093500	457535022	1959	1960	1960	1959	370
639	20241219	093400	456809847	1960	1960	1960	1959	1909
640	20241219	093300	453068387	1959	1960	1960	1959	136
641	20241219	093200	452801828	1960	1958	1960	1958	932
642	20241219	093100	450976762	1958	1961	1961	1958	2778
643	20241219	093000	445534599	1965	1963	1965	1963	2598
644	20241219	092900	440431141	1963	1962	1963	1962	16454
645	20241219	092800	408146372	1962	1962	1962	1956	242
646	20241219	092700	407672334	1962	1954	1962	1954	2786
647	20241219	092600	402219554	1954	1962	1962	1954	3116
648	20241219	092500	396122881	1962	1961	1962	1961	1220
649	20241219	092400	393729261	1962	1954	1962	1954	5397
650	20241219	092300	383153387	1953	1951	1953	1950	2192
651	20241219	092200	378876900	1951	1951	1951	1949	3676
652	20241219	092100	371707422	1950	1951	1952	1950	921
653	20241219	092000	369910634	1950	1954	1954	1950	1666
654	20241219	091900	366659840	1954	1956	1960	1948	36113
655	20241219	091800	296183971	1956	1963	1963	1956	5216
656	20241219	091700	285969069	1963	1964	1964	1963	1385
657	20241219	091600	283250123	1963	1963	1963	1962	1923
658	20241219	091500	279475573	1963	1961	1963	1960	1941
659	20241219	091400	275669150	1963	1961	1964	1961	4038
660	20241219	091300	267745033	1962	1960	1964	1957	12914
661	20241219	091200	242438424	1960	1966	1967	1960	19938
662	20241219	091100	203279947	1966	1965	1966	1965	890
663	20241219	091000	201530208	1965	1964	1965	1960	8541
664	20241219	090900	184750730	1964	1967	1972	1964	7157
665	20241219	090800	170682076	1967	1961	1967	1960	16587
666	20241219	090700	138075140	1960	1974	1974	1960	4821
667	20241219	090600	128616959	1970	1970	1974	1959	8140
668	20241219	090500	112583622	1970	1982	1982	1957	2708
669	20241219	090400	107245137	1982	1955	1983	1954	6346
670	20241219	090300	94742865	1983	1953	1983	1950	6379
671	20241219	090200	82228905	1952	1977	1985	1950	8037
672	20241219	090100	66418187	1981	1992	1992	1939	6790
673	20241219	090000	53042797	1999	1999	2010	1937	26771