KissMeData/007110/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	184900	129357816928	2470	2470	2470	2470	74574
3	20241213	184800	129357816928	2470	2470	2470	2470	0
4	20241213	184700	129357816928	2470	2470	2470	2470	0
5	20241213	184600	129357816928	2470	2470	2470	2470	0
6	20241213	184500	129357816928	2470	2470	2470	2470	0
7	20241213	184400	129357816928	2470	2470	2470	2470	0
8	20241213	184300	129357816928	2470	2470	2470	2470	0
9	20241213	184200	129357816928	2470	2470	2470	2470	0
10	20241213	184100	129357816928	2470	2470	2470	2470	0
11	20241213	184000	129357816928	2470	2470	2470	2470	0
12	20241213	183900	129357816928	2470	2470	2470	2470	0
13	20241213	183800	129357816928	2470	2470	2470	2470	0
14	20241213	183700	129357816928	2470	2470	2470	2470	0
15	20241213	183600	129357816928	2470	2470	2470	2470	0
16	20241213	183500	129357816928	2470	2470	2470	2470	0
17	20241213	183400	129357816928	2470	2470	2470	2470	0
18	20241213	183300	129357816928	2470	2470	2470	2470	0
19	20241213	183200	129357816928	2470	2470	2470	2470	0
20	20241213	183100	129357816928	2470	2470	2470	2470	0
21	20241213	183000	129357816928	2470	2470	2470	2470	0
22	20241213	182900	129357816928	2470	2470	2470	2470	0
23	20241213	182800	129357816928	2470	2470	2470	2470	0
24	20241213	182700	129357816928	2470	2470	2470	2470	0
25	20241213	182600	129357816928	2470	2470	2470	2470	0
26	20241213	182500	129357816928	2470	2470	2470	2470	0
27	20241213	182400	129357816928	2470	2470	2470	2470	0
28	20241213	182300	129357816928	2470	2470	2470	2470	0
29	20241213	182200	129357816928	2470	2470	2470	2470	0
30	20241213	182100	129357816928	2470	2470	2470	2470	0
31	20241213	182000	129357816928	2470	2470	2470	2470	0
32	20241213	181900	129357816928	2470	2470	2470	2470	74574
33	20241213	181800	129357816928	2470	2470	2470	2470	0
34	20241213	181700	129357816928	2470	2470	2470	2470	0
35	20241213	181600	129357816928	2470	2470	2470	2470	0
36	20241213	181500	129357816928	2470	2470	2470	2470	0
37	20241213	181400	129357816928	2470	2470	2470	2470	0
38	20241213	181300	129357816928	2470	2470	2470	2470	0
39	20241213	181200	129357816928	2470	2470	2470	2470	0
40	20241213	181100	129357816928	2470	2470	2470	2470	0
41	20241213	181000	129357816928	2470	2470	2470	2470	0
42	20241213	180900	129357816928	2470	2470	2470	2470	0
43	20241213	180800	129357816928	2470	2470	2470	2470	0
44	20241213	180700	129357816928	2470	2470	2470	2470	0
45	20241213	180600	129357816928	2470	2470	2470	2470	0
46	20241213	180500	129357816928	2470	2470	2470	2470	0
47	20241213	180400	129357816928	2470	2470	2470	2470	0
48	20241213	180300	129357816928	2470	2470	2470	2470	0
49	20241213	180200	129357816928	2470	2470	2470	2470	0
50	20241213	180100	129357816928	2470	2470	2470	2470	0
51	20241213	180000	129357816928	2470	2470	2470	2470	0
52	20241213	175900	129357816928	2470	2470	2470	2470	0
53	20241213	175800	129357816928	2470	2470	2470	2470	0
54	20241213	175700	129357816928	2470	2470	2470	2470	0
55	20241213	175600	129357816928	2470	2470	2470	2470	0
56	20241213	175500	129357816928	2470	2470	2470	2470	0
57	20241213	175400	129357816928	2470	2470	2470	2470	0
58	20241213	175300	129357816928	2470	2470	2470	2470	0
59	20241213	175200	129357816928	2470	2470	2470	2470	0
60	20241213	175100	129357816928	2470	2470	2470	2470	0
61	20241213	175000	129357816928	2470	2470	2470	2470	0
62	20241213	174900	129357816928	2470	2470	2470	2470	74574
63	20241213	174800	129357816928	2470	2470	2470	2470	0
64	20241213	174700	129357816928	2470	2470	2470	2470	0
65	20241213	174600	129357816928	2470	2470	2470	2470	0
66	20241213	174500	129357816928	2470	2470	2470	2470	0
67	20241213	174400	129357816928	2470	2470	2470	2470	0
68	20241213	174300	129357816928	2470	2470	2470	2470	0
69	20241213	174200	129357816928	2470	2470	2470	2470	0
70	20241213	174100	129357816928	2470	2470	2470	2470	0
71	20241213	174000	129357816928	2470	2470	2470	2470	0
72	20241213	173900	129357816928	2470	2470	2470	2470	0
73	20241213	173800	129357816928	2470	2470	2470	2470	0
74	20241213	173700	129357816928	2470	2470	2470	2470	0
75	20241213	173600	129357816928	2470	2470	2470	2470	0
76	20241213	173500	129357816928	2470	2470	2470	2470	0
77	20241213	173400	129357816928	2470	2470	2470	2470	0
78	20241213	173300	129357816928	2470	2470	2470	2470	0
79	20241213	173200	129357816928	2470	2470	2470	2470	0
80	20241213	173100	129357816928	2470	2470	2470	2470	0
81	20241213	173000	129357816928	2470	2470	2470	2470	0
82	20241213	172900	129357816928	2470	2470	2470	2470	0
83	20241213	172800	129357816928	2470	2470	2470	2470	0
84	20241213	172700	129357816928	2470	2470	2470	2470	0
85	20241213	172600	129357816928	2470	2470	2470	2470	0
86	20241213	172500	129357816928	2470	2470	2470	2470	0
87	20241213	172400	129357816928	2470	2470	2470	2470	0
88	20241213	172300	129357816928	2470	2470	2470	2470	0
89	20241213	172200	129357816928	2470	2470	2470	2470	0
90	20241213	172100	129357816928	2470	2470	2470	2470	0
91	20241213	172000	129357816928	2470	2470	2470	2470	0
92	20241213	171900	129357816928	2470	2470	2470	2470	74574
93	20241213	171800	129357816928	2470	2470	2470	2470	0
94	20241213	171700	129357816928	2470	2470	2470	2470	0
95	20241213	171600	129357816928	2470	2470	2470	2470	0
96	20241213	171500	129357816928	2470	2470	2470	2470	0
97	20241213	171400	129357816928	2470	2470	2470	2470	0
98	20241213	171300	129357816928	2470	2470	2470	2470	0
99	20241213	171200	129357816928	2470	2470	2470	2470	0
100	20241213	171100	129357816928	2470	2470	2470	2470	0
101	20241213	171000	129357816928	2470	2470	2470	2470	0
102	20241213	170900	129357816928	2470	2470	2470	2470	0
103	20241213	170800	129357816928	2470	2470	2470	2470	0
104	20241213	170700	129357816928	2470	2470	2470	2470	0
105	20241213	170600	129357816928	2470	2470	2470	2470	0
106	20241213	170500	129357816928	2470	2470	2470	2470	0
107	20241213	170400	129357816928	2470	2470	2470	2470	0
108	20241213	170300	129357816928	2470	2470	2470	2470	0
109	20241213	170200	129357816928	2470	2470	2470	2470	0
110	20241213	170100	129357816928	2470	2470	2470	2470	0
111	20241213	170000	129357816928	2470	2470	2470	2470	0
112	20241213	165900	129357816928	2470	2470	2470	2470	0
113	20241213	165800	129357816928	2470	2470	2470	2470	0
114	20241213	165700	129357816928	2470	2470	2470	2470	0
115	20241213	165600	129357816928	2470	2470	2470	2470	0
116	20241213	165500	129357816928	2470	2470	2470	2470	0
117	20241213	165400	129357816928	2470	2470	2470	2470	0
118	20241213	165300	129357816928	2470	2470	2470	2470	0
119	20241213	165200	129357816928	2470	2470	2470	2470	0
120	20241213	165100	129357816928	2470	2470	2470	2470	0
121	20241213	165000	129357816928	2470	2470	2470	2470	0
122	20241213	164900	129357816928	2470	2470	2470	2470	74574
123	20241213	164800	129357816928	2470	2470	2470	2470	0
124	20241213	164700	129357816928	2470	2470	2470	2470	0
125	20241213	164600	129357816928	2470	2470	2470	2470	0
126	20241213	164500	129357816928	2470	2470	2470	2470	0
127	20241213	164400	129357816928	2470	2470	2470	2470	0
128	20241213	164300	129357816928	2470	2470	2470	2470	0
129	20241213	164200	129357816928	2470	2470	2470	2470	0
130	20241213	164100	129357816928	2470	2470	2470	2470	0
131	20241213	164000	129357816928	2470	2470	2470	2470	0
132	20241213	163900	129357816928	2470	2470	2470	2470	0
133	20241213	163800	129357816928	2470	2470	2470	2470	0
134	20241213	163700	129357816928	2470	2470	2470	2470	0
135	20241213	163600	129357816928	2470	2470	2470	2470	0
136	20241213	163500	129357816928	2470	2470	2470	2470	0
137	20241213	163400	129357816928	2470	2470	2470	2470	0
138	20241213	163300	129357816928	2470	2470	2470	2470	0
139	20241213	163200	129357816928	2470	2470	2470	2470	0
140	20241213	163100	129357816928	2470	2470	2470	2470	0
141	20241213	163000	129357816928	2470	2470	2470	2470	0
142	20241213	162900	129357816928	2470	2470	2470	2470	0
143	20241213	162800	129357816928	2470	2470	2470	2470	0
144	20241213	162700	129357816928	2470	2470	2470	2470	0
145	20241213	162600	129357816928	2470	2470	2470	2470	0
146	20241213	162500	129357816928	2470	2470	2470	2470	0
147	20241213	162400	129357816928	2470	2470	2470	2470	0
148	20241213	162300	129357816928	2470	2470	2470	2470	0
149	20241213	162200	129357816928	2470	2470	2470	2470	0
150	20241213	162100	129357816928	2470	2470	2470	2470	0
151	20241213	162000	129357816928	2470	2470	2470	2470	0
152	20241213	161900	129357816928	2470	2470	2470	2470	74574
153	20241213	161800	129357816928	2470	2470	2470	2470	0
154	20241213	161700	129357816928	2470	2470	2470	2470	0
155	20241213	161600	129357816928	2470	2470	2470	2470	0
156	20241213	161500	129357816928	2470	2470	2470	2470	0
157	20241213	161400	129357816928	2470	2470	2470	2470	0
158	20241213	161300	129357816928	2470	2470	2470	2470	0
159	20241213	161200	129357816928	2470	2470	2470	2470	0
160	20241213	161100	129357816928	2470	2470	2470	2470	0
161	20241213	161000	129357816928	2470	2470	2470	2470	0
162	20241213	160900	129357816928	2470	2470	2470	2470	0
163	20241213	160800	129357816928	2470	2470	2470	2470	0
164	20241213	160700	129357816928	2470	2470	2470	2470	0
165	20241213	160600	129357816928	2470	2470	2470	2470	0
166	20241213	160500	129357816928	2470	2470	2470	2470	0
167	20241213	160400	129357816928	2470	2470	2470	2470	0
168	20241213	160300	129357816928	2470	2470	2470	2470	0
169	20241213	160200	129357816928	2470	2470	2470	2470	0
170	20241213	160100	129357816928	2470	2470	2470	2470	0
171	20241213	160000	129357816928	2470	2470	2470	2470	0
172	20241213	155900	129357816928	2470	2470	2470	2470	0
173	20241213	155800	129357816928	2470	2470	2470	2470	0
174	20241213	155700	129357816928	2470	2470	2470	2470	0
175	20241213	155600	129357816928	2470	2470	2470	2470	0
176	20241213	155500	129357816928	2470	2470	2470	2470	0
177	20241213	155400	129357816928	2470	2470	2470	2470	0
178	20241213	155300	129357816928	2470	2470	2470	2470	0
179	20241213	155200	129357816928	2470	2470	2470	2470	0
180	20241213	155100	129357816928	2470	2470	2470	2470	0
181	20241213	155000	129357816928	2470	2470	2470	2470	0
182	20241213	154900	129357816928	2470	2470	2470	2470	74574
183	20241213	154800	129357816928	2470	2470	2470	2470	0
184	20241213	154700	129357816928	2470	2470	2470	2470	0
185	20241213	154600	129357816928	2470	2470	2470	2470	0
186	20241213	154500	129357816928	2470	2470	2470	2470	0
187	20241213	154400	129357816928	2470	2470	2470	2470	0
188	20241213	154300	129357816928	2470	2470	2470	2470	0
189	20241213	154200	129357816928	2470	2470	2470	2470	0
190	20241213	154100	129357816928	2470	2470	2470	2470	0
191	20241213	154000	129357816928	2470	2470	2470	2470	0
192	20241213	153900	129357816928	2470	2470	2470	2470	0
193	20241213	153800	129357816928	2470	2470	2470	2470	0
194	20241213	153700	129357816928	2470	2470	2470	2470	0
195	20241213	153600	129357816928	2470	2470	2470	2470	0
196	20241213	153500	129357816928	2470	2470	2470	2470	0
197	20241213	153400	129357816928	2470	2470	2470	2470	0
198	20241213	153300	129357816928	2470	2470	2470	2470	0
199	20241213	153200	129357816928	2470	2470	2470	2470	0
200	20241213	153100	129357816928	2470	2470	2470	2470	0
201	20241213	153000	129357816928	2470	2470	2470	2470	74574
202	20241213	152900	129173619148	2470	2470	2470	2470	0
203	20241213	152800	129173619148	2470	2470	2470	2470	0
204	20241213	152700	129173619148	2470	2470	2470	2470	0
205	20241213	152600	129173619148	2470	2470	2470	2470	0
206	20241213	152500	129173619148	2470	2470	2470	2470	0
207	20241213	152400	129173619148	2470	2470	2470	2470	0
208	20241213	152300	129173619148	2470	2470	2470	2470	0
209	20241213	152200	129173619148	2470	2470	2470	2470	0
210	20241213	152100	129173619148	2470	2470	2470	2470	0
211	20241213	152000	129173619148	2470	2470	2470	2470	0
212	20241213	151900	129173619148	2470	2470	2470	2470	1565924
213	20241213	151800	125305786868	2470	2470	2470	2470	60890
214	20241213	151700	125155388568	2470	2470	2470	2470	77349
215	20241213	151600	124964336538	2470	2470	2470	2470	51700
216	20241213	151500	124836637538	2470	2470	2470	2470	44559
217	20241213	151400	124726576808	2470	2470	2470	2470	281463
218	20241213	151300	124031363198	2470	2470	2470	2470	58292
219	20241213	151200	123887381958	2470	2470	2470	2470	58578
220	20241213	151100	123742694298	2470	2470	2470	2470	34492
221	20241213	151000	123657499058	2470	2470	2470	2470	179405
222	20241213	150900	123214368708	2470	2470	2470	2470	46962
223	20241213	150800	123098372568	2470	2470	2470	2470	84645
224	20241213	150700	122889299418	2470	2470	2470	2470	70550
225	20241213	150600	122715040918	2470	2470	2470	2470	25090
226	20241213	150500	122653068618	2470	2470	2470	2470	42747
227	20241213	150400	122547483528	2470	2470	2470	2470	60933
228	20241213	150300	122396979018	2470	2470	2470	2470	58447
229	20241213	150200	122252614928	2470	2470	2470	2470	82449
230	20241213	150100	122048965898	2470	2470	2470	2470	90961
231	20241213	150000	121824292228	2470	2470	2470	2470	363476
232	20241213	145900	120926506508	2470	2395	2470	2390	3012542
233	20241213	145800	113530800113	2395	2390	2410	2370	923595
234	20241213	145700	111324514718	2390	2395	2405	2375	703482
235	20241213	145600	109644685533	2400	2415	2435	2385	1231643
236	20241213	145500	106675452758	2415	2415	2415	2415	0
237	20241213	145400	106675452758	2415	2390	2415	2380	876402
238	20241213	145300	104572689478	2390	2340	2390	2340	844354
239	20241213	145200	102573246753	2345	2345	2370	2335	770340
240	20241213	145100	100762113123	2345	2330	2370	2315	1133170
241	20241213	145000	98105583433	2335	2340	2345	2320	616839
242	20241213	144900	96668960983	2340	2275	2360	2275	2102406
243	20241213	144800	91793088218	2280	2250	2280	2245	891796
244	20241213	144700	89772041778	2250	2240	2260	2220	655191
245	20241213	144600	88301122068	2245	2235	2255	2225	542730
246	20241213	144500	87086028798	2230	2210	2235	2190	566214
247	20241213	144400	85836320343	2210	2225	2225	2190	585705
248	20241213	144300	84545120828	2225	2235	2260	2210	1158923
249	20241213	144200	81951124063	2235	2210	2245	2205	928218
250	20241213	144100	79877179323	2210	2220	2225	2205	405316
251	20241213	144000	78979519588	2215	2200	2225	2190	548744
252	20241213	143900	77766193883	2200	2190	2200	2170	273018
253	20241213	143800	77169174688	2195	2205	2215	2185	310784
254	20241213	143700	76485311678	2200	2180	2215	2175	502323
255	20241213	143600	75379156513	2180	2175	2195	2165	286524
256	20241213	143500	74755642023	2175	2185	2190	2170	328407
257	20241213	143400	74039988438	2185	2210	2235	2180	966079
258	20241213	143300	71907812373	2210	2175	2215	2175	910819
259	20241213	143200	69903937628	2180	2160	2180	2155	293268
260	20241213	143100	69267596098	2160	2160	2170	2145	383032
261	20241213	143000	68441893858	2160	2170	2175	2150	308065
262	20241213	142900	67775708168	2170	2190	2195	2165	357217
263	20241213	142800	66997134953	2190	2180	2200	2170	554346
264	20241213	142700	65784187188	2185	2160	2190	2155	971352
265	20241213	142600	63672427443	2165	2160	2170	2150	437076
266	20241213	142500	62729527833	2165	2170	2175	2150	716335
267	20241213	142400	61179846428	2170	2190	2200	2170	525919
268	20241213	142300	60032590313	2190	2190	2205	2185	440252
269	20241213	142200	59064995683	2185	2200	2215	2175	1172951
270	20241213	142100	56487010303	2195	2210	2215	2185	836240
271	20241213	142000	54647835408	2205	2200	2210	2190	532145
272	20241213	141900	53476835223	2215	2215	2215	2215	0
273	20241213	141800	53476835223	2215	2165	2215	2160	1294394
274	20241213	141700	50636714833	2165	2145	2170	2140	484489
275	20241213	141600	49590919288	2145	2155	2175	2140	677701
276	20241213	141500	48129219148	2155	2150	2170	2140	637382
277	20241213	141400	46754359318	2155	2155	2160	2145	714205
278	20241213	141300	45217621828	2150	2130	2160	2120	1050869
279	20241213	141200	42970806993	2130	2120	2135	2110	876077
280	20241213	141100	41110647153	2125	2075	2140	2065	1839993
281	20241213	141000	37226645908	2070	2050	2085	2050	935665
282	20241213	140900	35287215488	2050	2050	2065	2045	537794
283	20241213	140800	34180258778	2050	2060	2060	2030	475997
284	20241213	140700	33206530828	2060	2020	2060	2015	736927
285	20241213	140600	31702818738	2015	2000	2025	2000	409981
286	20241213	140500	30876163373	2000	2010	2015	1996	377462
287	20241213	140400	30118543340	2010	1985	2010	1981	490220
288	20241213	140300	29139948092	1984	1986	1987	1982	30182
289	20241213	140200	29080056051	1986	1989	1989	1983	65956
290	20241213	140100	28949011194	1990	1974	1990	1974	124358
291	20241213	140000	28702058673	1975	1979	1981	1974	60115
292	20241213	135900	28583219676	1978	1978	1980	1973	18334
293	20241213	135800	28546985697	1978	1982	1985	1978	55061
294	20241213	135700	28437898722	1983	1976	1987	1973	114507
295	20241213	135600	28210846987	1973	1979	1980	1972	38901
296	20241213	135500	28133984513	1979	1979	1982	1979	73070
297	20241213	135400	27989307242	1980	1978	1983	1976	81794
298	20241213	135300	27827387751	1979	1977	1982	1974	58929
299	20241213	135200	27710770305	1977	1973	1984	1972	137175
300	20241213	135100	27439190142	1973	1975	1983	1971	127511
301	20241213	135000	27186797049	1977	1962	1979	1961	98189
302	20241213	134900	26993211187	1962	1958	1962	1957	12695
303	20241213	134800	26968341041	1958	1961	1961	1958	4794
304	20241213	134700	26958948983	1960	1963	1963	1959	12575
305	20241213	134600	26934291824	1963	1962	1964	1961	24486
306	20241213	134500	26886241976	1963	1959	1963	1956	43126
307	20241213	134400	26801743937	1958	1957	1958	1954	14006
308	20241213	134300	26774344894	1958	1961	1965	1955	25934
309	20241213	134200	26723541157	1959	1953	1976	1952	193047
310	20241213	134100	26344270034	1953	1954	1955	1953	10663
311	20241213	134000	26323427221	1954	1953	1955	1953	9159
312	20241213	133900	26305533199	1953	1952	1953	1951	17448
313	20241213	133800	26271465309	1953	1951	1953	1951	21063
314	20241213	133700	26230340567	1952	1949	1952	1949	11723
315	20241213	133600	26207473751	1950	1949	1950	1948	2293
316	20241213	133500	26203004497	1948	1948	1950	1948	691
317	20241213	133400	26201658038	1950	1947	1950	1946	9149
318	20241213	133300	26183844496	1947	1945	1947	1945	6416
319	20241213	133200	26171356833	1945	1945	1947	1945	504
320	20241213	133100	26170376492	1945	1946	1947	1945	2575
321	20241213	133000	26165367009	1945	1946	1946	1944	13110
322	20241213	132900	26139869659	1947	1949	1949	1946	4338
323	20241213	132800	26131423247	1948	1951	1951	1948	47
324	20241213	132700	26131331679	1944	1947	1953	1944	30654
325	20241213	132600	26071679595	1947	1951	1951	1947	23756
326	20241213	132500	26025378446	1951	1951	1953	1951	1964
327	20241213	132400	26021544160	1951	1952	1952	1951	7028
328	20241213	132300	26007826504	1952	1952	1953	1952	8883
329	20241213	132200	25990484330	1953	1952	1953	1951	6803
330	20241213	132100	25977203099	1953	1950	1953	1950	8261
331	20241213	132000	25961079922	1950	1951	1952	1950	3138
332	20241213	131900	25954959097	1952	1952	1952	1949	5348
333	20241213	131800	25944528878	1951	1951	1953	1950	3313
334	20241213	131700	25938062768	1951	1951	1951	1949	9084
335	20241213	131600	25920342444	1951	1947	1951	1946	8237
336	20241213	131500	25904301137	1947	1949	1949	1946	9485
337	20241213	131400	25885834630	1950	1948	1950	1948	3860
338	20241213	131300	25878314590	1948	1948	1951	1948	12974
339	20241213	131200	25853013764	1948	1945	1948	1945	2075
340	20241213	131100	25848974504	1945	1945	1947	1945	4539
341	20241213	131000	25840141099	1945	1946	1946	1945	5458
342	20241213	130900	25829524794	1945	1944	1945	1944	953
343	20241213	130800	25827671655	1944	1946	1946	1944	85
344	20241213	130700	25827506352	1946	1944	1946	1943	3389
345	20241213	130600	25820918186	1944	1944	1944	1942	6501
346	20241213	130500	25808288053	1943	1945	1946	1942	8329
347	20241213	130400	25792099919	1946	1948	1949	1945	6686
348	20241213	130300	25779079373	1948	1944	1948	1944	4749
349	20241213	130200	25769838536	1945	1942	1946	1942	7419
350	20241213	130100	25755423413	1942	1941	1943	1941	11399
351	20241213	130000	25733275993	1941	1938	1942	1938	6851
352	20241213	125900	25719996729	1938	1940	1940	1936	25587
353	20241213	125800	25670433417	1938	1944	1944	1938	22522
354	20241213	125700	25626725885	1944	1944	1946	1943	6304
355	20241213	125600	25614466605	1944	1947	1948	1944	5404
356	20241213	125500	25603952635	1948	1950	1951	1947	12194
357	20241213	125400	25580197010	1951	1949	1952	1948	13452
358	20241213	125300	25553969533	1948	1953	1953	1948	24736
359	20241213	125200	25505718563	1952	1952	1954	1951	15395
360	20241213	125100	25475662318	1953	1951	1954	1951	21743
361	20241213	125000	25433220368	1952	1950	1952	1949	10267
362	20241213	124900	25413199078	1949	1948	1950	1948	7269
363	20241213	124800	25399031767	1949	1947	1949	1947	5640
364	20241213	124700	25388041437	1948	1949	1950	1947	12236
365	20241213	124600	25364195430	1948	1946	1949	1946	12513
366	20241213	124500	25339826041	1947	1944	1947	1943	7024
367	20241213	124400	25326166120	1945	1943	1945	1943	3603
368	20241213	124300	25319159972	1944	1937	1945	1937	9561
369	20241213	124200	25300624947	1937	1938	1938	1936	13162
370	20241213	124100	25275128824	1938	1938	1939	1938	5959
371	20241213	124000	25263578836	1939	1942	1942	1939	9254
372	20241213	123900	25245629117	1941	1941	1942	1941	89
373	20241213	123800	25245456296	1941	1941	1941	1940	1650
374	20241213	123700	25242254177	1940	1939	1940	1939	3297
375	20241213	123600	25235860547	1939	1940	1941	1939	8418
376	20241213	123500	25219535081	1940	1939	1940	1939	19717
377	20241213	123400	25181299549	1940	1939	1940	1938	7857
378	20241213	123300	25166064935	1939	1941	1942	1936	44652
379	20241213	123200	25079453991	1941	1943	1943	1941	9429
380	20241213	123100	25061139032	1943	1945	1945	1942	5764
381	20241213	123000	25049938471	1944	1944	1944	1943	1624
382	20241213	122900	25046781946	1943	1944	1944	1942	7416
383	20241213	122800	25032374253	1944	1942	1944	1942	3659
384	20241213	122700	25025265346	1942	1943	1943	1942	5887
385	20241213	122600	25013830633	1942	1944	1944	1942	7304
386	20241213	122500	24999640874	1943	1945	1946	1943	14233
387	20241213	122400	24971972654	1944	1946	1947	1943	9682
388	20241213	122300	24953141524	1947	1948	1950	1947	15294
389	20241213	122200	24923351095	1948	1948	1950	1947	4028
390	20241213	122100	24915504277	1950	1951	1952	1948	17450
391	20241213	122000	24881479778	1952	1950	1952	1949	8000
392	20241213	121900	24865881162	1950	1951	1952	1950	3667
393	20241213	121800	24858727198	1952	1952	1953	1951	4423
394	20241213	121700	24850095430	1953	1953	1954	1952	3640
395	20241213	121600	24842987409	1954	1953	1954	1952	4750
396	20241213	121500	24833710379	1952	1955	1955	1951	12052
397	20241213	121400	24810166428	1952	1953	1957	1952	17246
398	20241213	121300	24776457844	1954	1948	1954	1947	17388
399	20241213	121200	24742538710	1948	1946	1948	1945	2640
400	20241213	121100	24737400364	1947	1945	1948	1945	5237
401	20241213	121000	24727211193	1945	1946	1949	1945	10174
402	20241213	120900	24707409405	1945	1950	1950	1944	14807
403	20241213	120800	24678605961	1950	1948	1950	1945	9055
404	20241213	120700	24660975407	1947	1950	1951	1947	14800
405	20241213	120600	24632130125	1951	1952	1953	1950	14920
406	20241213	120500	24603013779	1952	1947	1952	1945	9498
407	20241213	120400	24584507735	1947	1952	1954	1945	37227
408	20241213	120300	24511949865	1953	1950	1956	1949	9310
409	20241213	120200	24493780521	1956	1953	1958	1944	67693
410	20241213	120100	24361922570	1954	1959	1960	1950	72163
411	20241213	120000	24220936629	1958	1953	1966	1953	38055
412	20241213	115900	24146388805	1953	1958	1959	1951	66182
413	20241213	115800	24017009124	1957	1963	1964	1954	83035
414	20241213	115700	23854353218	1961	1964	1978	1961	181808
415	20241213	115600	23496344947	1964	1975	1981	1960	186903
416	20241213	115500	23128556985	1975	1934	1988	1934	452324
417	20241213	115400	22236130794	1934	1934	1935	1933	3630
418	20241213	115300	22229110336	1934	1933	1934	1932	6172
419	20241213	115200	22217177424	1932	1932	1933	1932	6058
420	20241213	115100	22205468911	1931	1932	1932	1931	11052
421	20241213	115000	22184119398	1932	1932	1933	1932	8802
422	20241213	114900	22167111924	1932	1935	1935	1932	12319
423	20241213	114800	22143299249	1935	1932	1935	1932	4450
424	20241213	114700	22134692299	1932	1932	1932	1931	6005
425	20241213	114600	22123091057	1931	1933	1933	1931	13434
426	20241213	114500	22097134194	1933	1934	1934	1932	3180
427	20241213	114400	22090987434	1934	1935	1936	1932	19313
428	20241213	114300	22053646404	1936	1937	1937	1935	7375
429	20241213	114200	22039363224	1937	1937	1938	1935	3850
430	20241213	114100	22031911418	1936	1937	1937	1936	4382
431	20241213	114000	22023426883	1940	1935	1940	1934	9832
432	20241213	113900	22004400893	1935	1934	1936	1934	8026
433	20241213	113800	21988871341	1934	1936	1936	1934	4450
434	20241213	113700	21980259746	1936	1934	1937	1933	13081
435	20241213	113600	21954962477	1934	1937	1938	1934	26066
436	20241213	113500	21904503597	1937	1942	1942	1937	25957
437	20241213	113400	21854154118	1942	1943	1945	1941	28177
438	20241213	113300	21799433242	1943	1945	1946	1943	31896
439	20241213	113200	21737404337	1946	1947	1947	1946	2008
440	20241213	113100	21733496745	1947	1947	1948	1946	21492
441	20241213	113000	21691664991	1947	1948	1948	1946	11949
442	20241213	112900	21668408376	1948	1949	1949	1948	652
443	20241213	112800	21667137703	1949	1947	1949	1946	1531
444	20241213	112700	21664156589	1947	1947	1948	1946	754
445	20241213	112600	21662688308	1946	1945	1948	1945	3404
446	20241213	112500	21656065652	1945	1949	1949	1945	32666
447	20241213	112400	21592494141	1949	1949	1949	1949	6454
448	20241213	112300	21579915295	1949	1949	1949	1947	1936
449	20241213	112200	21576142141	1949	1948	1949	1947	6346
450	20241213	112100	21563782849	1948	1947	1948	1947	2623
451	20241213	112000	21558674824	1947	1948	1949	1947	3483
452	20241213	111900	21551890066	1949	1949	1950	1947	3171
453	20241213	111800	21545711816	1947	1949	1950	1947	7133
454	20241213	111700	21531819150	1949	1947	1949	1946	3102
455	20241213	111600	21525779655	1947	1947	1949	1946	11902
456	20241213	111500	21502611653	1947	1945	1947	1945	3299
457	20241213	111400	21496193149	1945	1946	1946	1944	24657
458	20241213	111300	21448229438	1945	1945	1946	1945	6758
459	20241213	111200	21435083277	1946	1946	1946	1945	1841
460	20241213	111100	21431501322	1946	1947	1949	1945	15656
461	20241213	111000	21401037359	1947	1947	1949	1946	6599
462	20241213	110900	21388190817	1950	1947	1950	1946	10796
463	20241213	110800	21367171685	1947	1948	1948	1946	4982
464	20241213	110700	21357473468	1948	1951	1951	1948	7029
465	20241213	110600	21343773149	1950	1950	1951	1947	3742
466	20241213	110500	21336476259	1950	1946	1950	1945	26990
467	20241213	110400	21283962983	1947	1948	1951	1946	15731
468	20241213	110300	21253338430	1948	1949	1950	1947	11422
469	20241213	110200	21231095444	1950	1951	1955	1949	8789
470	20241213	110100	21213951189	1951	1947	1958	1945	34497
471	20241213	110000	21146809500	1947	1953	1956	1946	72039
472	20241213	105900	21006367576	1956	1953	1959	1951	16377
473	20241213	105800	20974377579	1954	1953	1954	1951	18640
474	20241213	105700	20937986980	1952	1954	1954	1951	26060
475	20241213	105600	20887123103	1954	1957	1959	1952	27694
476	20241213	105500	20833001899	1958	1959	1960	1958	5896
477	20241213	105400	20821451915	1959	1954	1959	1953	5062
478	20241213	105300	20811560258	1954	1956	1959	1954	15916
479	20241213	105200	20780452376	1956	1960	1961	1955	22711
480	20241213	105100	20735984745	1962	1962	1964	1961	9870
481	20241213	105000	20716616293	1962	1965	1965	1960	23368
482	20241213	104900	20670789951	1965	1961	1965	1961	14378
483	20241213	104800	20642561647	1961	1959	1963	1959	11488
484	20241213	104700	20620044828	1959	1971	1971	1959	36056
485	20241213	104600	20549192181	1971	1972	1973	1970	4113
486	20241213	104500	20541085101	1973	1974	1974	1969	14777
487	20241213	104400	20511953979	1973	1973	1976	1972	26021
488	20241213	104300	20460589731	1974	1967	1976	1965	75052
489	20241213	104200	20312564377	1967	1966	1968	1963	30543
490	20241213	104100	20252560781	1966	1968	1968	1966	12085
491	20241213	104000	20228790304	1968	1971	1972	1967	24182
492	20241213	103900	20181175064	1970	1970	1972	1966	45476
493	20241213	103800	20091558851	1970	1965	1971	1965	95997
494	20241213	103700	19902626265	1966	1959	1967	1959	49368
495	20241213	103600	19805673592	1959	1955	1962	1953	17524
496	20241213	103500	19771366788	1954	1949	1954	1948	16297
497	20241213	103400	19739590612	1949	1954	1954	1948	14403
498	20241213	103300	19711498813	1954	1957	1957	1946	60994
499	20241213	103200	19592399673	1957	1958	1959	1957	4289
500	20241213	103100	19584003999	1958	1958	1959	1958	6006
501	20241213	103000	19572239991	1958	1962	1962	1958	17326
502	20241213	102900	19538258095	1962	1963	1964	1958	29073
503	20241213	102800	19481198236	1963	1958	1963	1957	38076
504	20241213	102700	19406572856	1958	1956	1959	1955	39591
505	20241213	102600	19329121165	1955	1953	1957	1953	32793
506	20241213	102500	19265017435	1953	1945	1953	1945	23061
507	20241213	102400	19220072123	1945	1944	1946	1944	10732
508	20241213	102300	19199199044	1945	1947	1947	1944	14655
509	20241213	102200	19170695635	1947	1946	1947	1946	4980
510	20241213	102100	19161003203	1946	1945	1948	1945	3088
511	20241213	102000	19154992092	1945	1945	1947	1945	9166
512	20241213	101900	19137158232	1945	1946	1946	1945	1602
513	20241213	101800	19134041757	1945	1944	1946	1944	13870
514	20241213	101700	19107073164	1945	1947	1947	1945	9455
515	20241213	101600	19088678959	1948	1946	1948	1946	3446
516	20241213	101500	19081969184	1947	1947	1949	1945	10033
517	20241213	101400	19062439853	1948	1945	1948	1945	7784
518	20241213	101300	19047285541	1947	1945	1947	1944	21654
519	20241213	101200	19005172439	1945	1943	1947	1943	7236
520	20241213	101100	18991099724	1944	1946	1947	1943	14697
521	20241213	101000	18962524128	1947	1946	1947	1946	8599
522	20241213	100900	18945787252	1946	1945	1946	1944	18840
523	20241213	100800	18909140304	1945	1945	1949	1944	7839
524	20241213	100700	18893890784	1949	1949	1949	1943	5540
525	20241213	100600	18883109652	1950	1952	1952	1942	19075
526	20241213	100500	18845971021	1952	1945	1954	1945	43807
527	20241213	100400	18760520194	1945	1948	1949	1945	13405
528	20241213	100300	18734419771	1948	1947	1949	1945	12418
529	20241213	100200	18710232824	1945	1949	1949	1941	29740
530	20241213	100100	18652425632	1950	1946	1952	1945	48019
531	20241213	100000	18558877068	1946	1943	1947	1942	22631
532	20241213	095900	18514852123	1943	1944	1946	1942	9229
533	20241213	095800	18496907564	1944	1938	1948	1937	38875
534	20241213	095700	18421389984	1938	1938	1939	1935	15786
535	20241213	095600	18390804828	1939	1944	1945	1938	21165
536	20241213	095500	18349725842	1945	1928	1945	1928	33268
537	20241213	095400	18285168936	1936	1930	1948	1924	75577
538	20241213	095300	18139044132	1929	1936	1937	1927	99780
539	20241213	095200	17946289848	1937	1937	1941	1936	19207
540	20241213	095100	17909085660	1937	1946	1947	1935	102635
541	20241213	095000	17710019492	1948	1942	1948	1942	13794
542	20241213	094900	17683202079	1944	1947	1948	1941	105784
543	20241213	094800	17477517886	1947	1951	1954	1947	80793
544	20241213	094700	17319966702	1951	1955	1958	1951	25064
545	20241213	094600	17271033319	1955	1956	1957	1953	24182
546	20241213	094500	17223752374	1956	1962	1963	1955	30961
547	20241213	094400	17163095903	1962	1953	1962	1952	39511
548	20241213	094300	17085796299	1953	1955	1958	1952	23385
549	20241213	094200	17040130357	1958	1959	1960	1950	67613
550	20241213	094100	16908056825	1959	1963	1965	1958	20456
551	20241213	094000	16867938472	1964	1956	1965	1955	21613
552	20241213	093900	16825561484	1955	1959	1960	1954	13745
553	20241213	093800	16798670104	1959	1966	1966	1954	51398
554	20241213	093700	16697988408	1967	1964	1968	1963	54314
555	20241213	093600	16591223348	1965	1966	1967	1956	25346
556	20241213	093500	16541440282	1966	1951	1967	1948	67205
557	20241213	093400	16409780043	1948	1952	1953	1947	69587
558	20241213	093300	16274112689	1952	1958	1958	1952	22284
559	20241213	093200	16230565823	1959	1951	1960	1951	33368
560	20241213	093100	16165328910	1951	1963	1964	1950	84139
561	20241213	093000	16000718476	1964	1957	1964	1956	34389
562	20241213	092900	15933340540	1957	1950	1958	1949	39670
563	20241213	092800	15855864082	1949	1962	1962	1947	250804
564	20241213	092700	15366141325	1960	1967	1967	1960	85402
565	20241213	092600	15198556045	1967	1960	1972	1960	42990
566	20241213	092500	15114044074	1960	1966	1967	1960	85993
567	20241213	092400	14945284523	1966	1971	1972	1964	56839
568	20241213	092300	14833421440	1972	1973	1977	1967	73416
569	20241213	092200	14688757357	1972	1975	1977	1971	56569
570	20241213	092100	14577095286	1975	1976	1977	1971	44109
571	20241213	092000	14490017612	1976	1970	1976	1970	44984
572	20241213	091900	14401272873	1971	1968	1973	1960	145186
573	20241213	091800	14116013656	1969	1968	1970	1964	37530
574	20241213	091700	14042146990	1969	1970	1974	1961	147821
575	20241213	091600	13751482405	1970	1978	1979	1970	133458
576	20241213	091500	13487973180	1977	1979	1980	1975	66469
577	20241213	091400	13356511922	1980	1983	1983	1976	106211
578	20241213	091300	13146297986	1984	1975	1986	1974	75075
579	20241213	091200	12997624524	1974	1988	1988	1974	179735
580	20241213	091100	12641607370	1985	1980	1993	1979	224305
581	20241213	091000	12196531440	1980	1972	1983	1972	121715
582	20241213	090900	11955825948	1972	1980	1983	1961	375652
583	20241213	090800	11215561982	1982	1980	1986	1979	207834
584	20241213	090700	10803570490	1980	1983	1988	1979	216174
585	20241213	090600	10375188135	1988	2005	2005	1981	344936
586	20241213	090500	9688140712	2005	1986	2010	1984	164199
587	20241213	090400	9360208113	1988	1992	1994	1978	454040
588	20241213	090300	8459332991	1992	2015	2040	1987	801001
589	20241213	090200	6856857842	2015	2045	2075	2015	1317795
590	20241213	090100	4155396262	2045	1987	2050	1980	777175
591	20241213	090000	2594847483	1988	2015	2020	1978	1293030