KissMeData/078150/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	195200	685941214	1947	1947	1947	1947	2308
3	20241230	195100	685941214	1947	1947	1947	1947	0
4	20241230	195000	685941214	1947	1947	1947	1947	0
5	20241230	194900	685941214	1947	1947	1947	1947	0
6	20241230	194800	685941214	1947	1947	1947	1947	0
7	20241230	194700	685941214	1947	1947	1947	1947	0
8	20241230	194600	685941214	1947	1947	1947	1947	0
9	20241230	194500	685941214	1947	1947	1947	1947	0
10	20241230	194400	685941214	1947	1947	1947	1947	0
11	20241230	194300	685941214	1947	1947	1947	1947	0
12	20241230	194200	685941214	1947	1947	1947	1947	0
13	20241230	194100	685941214	1947	1947	1947	1947	0
14	20241230	194000	685941214	1947	1947	1947	1947	0
15	20241230	193900	685941214	1947	1947	1947	1947	0
16	20241230	193800	685941214	1947	1947	1947	1947	0
17	20241230	193700	685941214	1947	1947	1947	1947	0
18	20241230	193600	685941214	1947	1947	1947	1947	0
19	20241230	193500	685941214	1947	1947	1947	1947	0
20	20241230	193400	685941214	1947	1947	1947	1947	0
21	20241230	193300	685941214	1947	1947	1947	1947	0
22	20241230	193200	685941214	1947	1947	1947	1947	0
23	20241230	193100	685941214	1947	1947	1947	1947	0
24	20241230	193000	685941214	1947	1947	1947	1947	0
25	20241230	192900	685941214	1947	1947	1947	1947	0
26	20241230	192800	685941214	1947	1947	1947	1947	0
27	20241230	192700	685941214	1947	1947	1947	1947	0
28	20241230	192600	685941214	1947	1947	1947	1947	0
29	20241230	192500	685941214	1947	1947	1947	1947	0
30	20241230	192400	685941214	1947	1947	1947	1947	0
31	20241230	192300	685941214	1947	1947	1947	1947	0
32	20241230	192200	685941214	1947	1947	1947	1947	2308
33	20241230	192100	685941214	1947	1947	1947	1947	0
34	20241230	192000	685941214	1947	1947	1947	1947	0
35	20241230	191900	685941214	1947	1947	1947	1947	0
36	20241230	191800	685941214	1947	1947	1947	1947	0
37	20241230	191700	685941214	1947	1947	1947	1947	0
38	20241230	191600	685941214	1947	1947	1947	1947	0
39	20241230	191500	685941214	1947	1947	1947	1947	0
40	20241230	191400	685941214	1947	1947	1947	1947	0
41	20241230	191300	685941214	1947	1947	1947	1947	0
42	20241230	191200	685941214	1947	1947	1947	1947	0
43	20241230	191100	685941214	1947	1947	1947	1947	0
44	20241230	191000	685941214	1947	1947	1947	1947	0
45	20241230	190900	685941214	1947	1947	1947	1947	0
46	20241230	190800	685941214	1947	1947	1947	1947	0
47	20241230	190700	685941214	1947	1947	1947	1947	0
48	20241230	190600	685941214	1947	1947	1947	1947	0
49	20241230	190500	685941214	1947	1947	1947	1947	0
50	20241230	190400	685941214	1947	1947	1947	1947	0
51	20241230	190300	685941214	1947	1947	1947	1947	0
52	20241230	190200	685941214	1947	1947	1947	1947	0
53	20241230	190100	685941214	1947	1947	1947	1947	0
54	20241230	190000	685941214	1947	1947	1947	1947	0
55	20241230	185900	685941214	1947	1947	1947	1947	0
56	20241230	185800	685941214	1947	1947	1947	1947	0
57	20241230	185700	685941214	1947	1947	1947	1947	0
58	20241230	185600	685941214	1947	1947	1947	1947	0
59	20241230	185500	685941214	1947	1947	1947	1947	0
60	20241230	185400	685941214	1947	1947	1947	1947	0
61	20241230	185300	685941214	1947	1947	1947	1947	0
62	20241230	185200	685941214	1947	1947	1947	1947	2308
63	20241230	185100	685941214	1947	1947	1947	1947	0
64	20241230	185000	685941214	1947	1947	1947	1947	0
65	20241230	184900	685941214	1947	1947	1947	1947	0
66	20241230	184800	685941214	1947	1947	1947	1947	0
67	20241230	184700	685941214	1947	1947	1947	1947	0
68	20241230	184600	685941214	1947	1947	1947	1947	0
69	20241230	184500	685941214	1947	1947	1947	1947	0
70	20241230	184400	685941214	1947	1947	1947	1947	0
71	20241230	184300	685941214	1947	1947	1947	1947	0
72	20241230	184200	685941214	1947	1947	1947	1947	0
73	20241230	184100	685941214	1947	1947	1947	1947	0
74	20241230	184000	685941214	1947	1947	1947	1947	0
75	20241230	183900	685941214	1947	1947	1947	1947	0
76	20241230	183800	685941214	1947	1947	1947	1947	0
77	20241230	183700	685941214	1947	1947	1947	1947	0
78	20241230	183600	685941214	1947	1947	1947	1947	0
79	20241230	183500	685941214	1947	1947	1947	1947	0
80	20241230	183400	685941214	1947	1947	1947	1947	0
81	20241230	183300	685941214	1947	1947	1947	1947	0
82	20241230	183200	685941214	1947	1947	1947	1947	0
83	20241230	183100	685941214	1947	1947	1947	1947	0
84	20241230	183000	685941214	1947	1947	1947	1947	0
85	20241230	182900	685941214	1947	1947	1947	1947	0
86	20241230	182800	685941214	1947	1947	1947	1947	0
87	20241230	182700	685941214	1947	1947	1947	1947	0
88	20241230	182600	685941214	1947	1947	1947	1947	0
89	20241230	182500	685941214	1947	1947	1947	1947	0
90	20241230	182400	685941214	1947	1947	1947	1947	0
91	20241230	182300	685941214	1947	1947	1947	1947	0
92	20241230	182200	685941214	1947	1947	1947	1947	2308
93	20241230	182100	685941214	1947	1947	1947	1947	0
94	20241230	182000	685941214	1947	1947	1947	1947	0
95	20241230	181900	685941214	1947	1947	1947	1947	0
96	20241230	181800	685941214	1947	1947	1947	1947	0
97	20241230	181700	685941214	1947	1947	1947	1947	0
98	20241230	181600	685941214	1947	1947	1947	1947	0
99	20241230	181500	685941214	1947	1947	1947	1947	0
100	20241230	181400	685941214	1947	1947	1947	1947	0
101	20241230	181300	685941214	1947	1947	1947	1947	0
102	20241230	181200	685941214	1947	1947	1947	1947	0
103	20241230	181100	685941214	1947	1947	1947	1947	0
104	20241230	181000	685941214	1947	1947	1947	1947	0
105	20241230	180900	685941214	1947	1947	1947	1947	0
106	20241230	180800	685941214	1947	1947	1947	1947	0
107	20241230	180700	685941214	1947	1947	1947	1947	0
108	20241230	180600	685941214	1947	1947	1947	1947	0
109	20241230	180500	685941214	1947	1947	1947	1947	0
110	20241230	180400	685941214	1947	1947	1947	1947	0
111	20241230	180300	685941214	1947	1947	1947	1947	0
112	20241230	180200	685941214	1947	1947	1947	1947	0
113	20241230	180100	685941214	1947	1947	1947	1947	0
114	20241230	180000	685941214	1947	1947	1947	1947	0
115	20241230	175900	685941214	1947	1947	1947	1947	0
116	20241230	175800	685941214	1947	1947	1947	1947	0
117	20241230	175700	685941214	1947	1947	1947	1947	0
118	20241230	175600	685941214	1947	1947	1947	1947	0
119	20241230	175500	685941214	1947	1947	1947	1947	0
120	20241230	175400	685941214	1947	1947	1947	1947	0
121	20241230	175300	685941214	1947	1947	1947	1947	0
122	20241230	175200	685941214	1947	1947	1947	1947	2308
123	20241230	175100	685941214	1947	1947	1947	1947	0
124	20241230	175000	685941214	1947	1947	1947	1947	0
125	20241230	174900	685941214	1947	1947	1947	1947	0
126	20241230	174800	685941214	1947	1947	1947	1947	0
127	20241230	174700	685941214	1947	1947	1947	1947	0
128	20241230	174600	685941214	1947	1947	1947	1947	0
129	20241230	174500	685941214	1947	1947	1947	1947	0
130	20241230	174400	685941214	1947	1947	1947	1947	0
131	20241230	174300	685941214	1947	1947	1947	1947	0
132	20241230	174200	685941214	1947	1947	1947	1947	0
133	20241230	174100	685941214	1947	1947	1947	1947	0
134	20241230	174000	685941214	1947	1947	1947	1947	0
135	20241230	173900	685941214	1947	1947	1947	1947	0
136	20241230	173800	685941214	1947	1947	1947	1947	0
137	20241230	173700	685941214	1947	1947	1947	1947	0
138	20241230	173600	685941214	1947	1947	1947	1947	0
139	20241230	173500	685941214	1947	1947	1947	1947	0
140	20241230	173400	685941214	1947	1947	1947	1947	0
141	20241230	173300	685941214	1947	1947	1947	1947	0
142	20241230	173200	685941214	1947	1947	1947	1947	0
143	20241230	173100	685941214	1947	1947	1947	1947	0
144	20241230	173000	685941214	1947	1947	1947	1947	0
145	20241230	172900	685941214	1947	1947	1947	1947	0
146	20241230	172800	685941214	1947	1947	1947	1947	0
147	20241230	172700	685941214	1947	1947	1947	1947	0
148	20241230	172600	685941214	1947	1947	1947	1947	0
149	20241230	172500	685941214	1947	1947	1947	1947	0
150	20241230	172400	685941214	1947	1947	1947	1947	0
151	20241230	172300	685941214	1947	1947	1947	1947	0
152	20241230	172200	685941214	1947	1947	1947	1947	2308
153	20241230	172100	685941214	1947	1947	1947	1947	0
154	20241230	172000	685941214	1947	1947	1947	1947	0
155	20241230	171900	685941214	1947	1947	1947	1947	0
156	20241230	171800	685941214	1947	1947	1947	1947	0
157	20241230	171700	685941214	1947	1947	1947	1947	0
158	20241230	171600	685941214	1947	1947	1947	1947	0
159	20241230	171500	685941214	1947	1947	1947	1947	0
160	20241230	171400	685941214	1947	1947	1947	1947	0
161	20241230	171300	685941214	1947	1947	1947	1947	0
162	20241230	171200	685941214	1947	1947	1947	1947	0
163	20241230	171100	685941214	1947	1947	1947	1947	0
164	20241230	171000	685941214	1947	1947	1947	1947	0
165	20241230	170900	685941214	1947	1947	1947	1947	0
166	20241230	170800	685941214	1947	1947	1947	1947	0
167	20241230	170700	685941214	1947	1947	1947	1947	0
168	20241230	170600	685941214	1947	1947	1947	1947	0
169	20241230	170500	685941214	1947	1947	1947	1947	0
170	20241230	170400	685941214	1947	1947	1947	1947	0
171	20241230	170300	685941214	1947	1947	1947	1947	0
172	20241230	170200	685941214	1947	1947	1947	1947	0
173	20241230	170100	685941214	1947	1947	1947	1947	0
174	20241230	170000	685941214	1947	1947	1947	1947	0
175	20241230	165900	685941214	1947	1947	1947	1947	0
176	20241230	165800	685941214	1947	1947	1947	1947	0
177	20241230	165700	685941214	1947	1947	1947	1947	0
178	20241230	165600	685941214	1947	1947	1947	1947	0
179	20241230	165500	685941214	1947	1947	1947	1947	0
180	20241230	165400	685941214	1947	1947	1947	1947	0
181	20241230	165300	685941214	1947	1947	1947	1947	0
182	20241230	165200	685941214	1947	1947	1947	1947	2308
183	20241230	165100	685941214	1947	1947	1947	1947	0
184	20241230	165000	685941214	1947	1947	1947	1947	0
185	20241230	164900	685941214	1947	1947	1947	1947	0
186	20241230	164800	685941214	1947	1947	1947	1947	0
187	20241230	164700	685941214	1947	1947	1947	1947	0
188	20241230	164600	685941214	1947	1947	1947	1947	0
189	20241230	164500	685941214	1947	1947	1947	1947	0
190	20241230	164400	685941214	1947	1947	1947	1947	0
191	20241230	164300	685941214	1947	1947	1947	1947	0
192	20241230	164200	685941214	1947	1947	1947	1947	0
193	20241230	164100	685941214	1947	1947	1947	1947	0
194	20241230	164000	685941214	1947	1947	1947	1947	0
195	20241230	163900	685941214	1947	1947	1947	1947	0
196	20241230	163800	685941214	1947	1947	1947	1947	0
197	20241230	163700	685941214	1947	1947	1947	1947	0
198	20241230	163600	685941214	1947	1947	1947	1947	0
199	20241230	163500	685941214	1947	1947	1947	1947	0
200	20241230	163400	685941214	1947	1947	1947	1947	0
201	20241230	163300	685941214	1947	1947	1947	1947	0
202	20241230	163200	685941214	1947	1947	1947	1947	0
203	20241230	163100	685941214	1947	1947	1947	1947	0
204	20241230	163000	685941214	1947	1947	1947	1947	0
205	20241230	162900	685941214	1947	1947	1947	1947	0
206	20241230	162800	685941214	1947	1947	1947	1947	0
207	20241230	162700	685941214	1947	1947	1947	1947	0
208	20241230	162600	685941214	1947	1947	1947	1947	0
209	20241230	162500	685941214	1947	1947	1947	1947	0
210	20241230	162400	685941214	1947	1947	1947	1947	0
211	20241230	162300	685941214	1947	1947	1947	1947	0
212	20241230	162200	685941214	1947	1947	1947	1947	2308
213	20241230	162100	685941214	1947	1947	1947	1947	0
214	20241230	162000	685941214	1947	1947	1947	1947	0
215	20241230	161900	685941214	1947	1947	1947	1947	0
216	20241230	161800	685941214	1947	1947	1947	1947	0
217	20241230	161700	685941214	1947	1947	1947	1947	0
218	20241230	161600	685941214	1947	1947	1947	1947	0
219	20241230	161500	685941214	1947	1947	1947	1947	0
220	20241230	161400	685941214	1947	1947	1947	1947	0
221	20241230	161300	685941214	1947	1947	1947	1947	0
222	20241230	161200	685941214	1947	1947	1947	1947	0
223	20241230	161100	685941214	1947	1947	1947	1947	0
224	20241230	161000	685941214	1947	1947	1947	1947	0
225	20241230	160900	685941214	1947	1947	1947	1947	0
226	20241230	160800	685941214	1947	1947	1947	1947	0
227	20241230	160700	685941214	1947	1947	1947	1947	0
228	20241230	160600	685941214	1947	1947	1947	1947	0
229	20241230	160500	685941214	1947	1947	1947	1947	0
230	20241230	160400	685941214	1947	1947	1947	1947	0
231	20241230	160300	685941214	1947	1947	1947	1947	0
232	20241230	160200	685941214	1947	1947	1947	1947	0
233	20241230	160100	685941214	1947	1947	1947	1947	0
234	20241230	160000	685941214	1947	1947	1947	1947	0
235	20241230	155900	685941214	1947	1947	1947	1947	0
236	20241230	155800	685941214	1947	1947	1947	1947	0
237	20241230	155700	685941214	1947	1947	1947	1947	0
238	20241230	155600	685941214	1947	1947	1947	1947	0
239	20241230	155500	685941214	1947	1947	1947	1947	0
240	20241230	155400	685941214	1947	1947	1947	1947	0
241	20241230	155300	685941214	1947	1947	1947	1947	0
242	20241230	155200	685941214	1947	1947	1947	1947	2308
243	20241230	155100	685941214	1947	1947	1947	1947	0
244	20241230	155000	685941214	1947	1947	1947	1947	0
245	20241230	154900	685941214	1947	1947	1947	1947	0
246	20241230	154800	685941214	1947	1947	1947	1947	0
247	20241230	154700	685941214	1947	1947	1947	1947	0
248	20241230	154600	685941214	1947	1947	1947	1947	0
249	20241230	154500	685941214	1947	1947	1947	1947	0
250	20241230	154400	685941214	1947	1947	1947	1947	0
251	20241230	154300	685941214	1947	1947	1947	1947	0
252	20241230	154200	685941214	1947	1947	1947	1947	0
253	20241230	154100	685941214	1947	1947	1947	1947	0
254	20241230	154000	685941214	1947	1947	1947	1947	0
255	20241230	153900	685941214	1947	1947	1947	1947	0
256	20241230	153800	685941214	1947	1947	1947	1947	0
257	20241230	153700	685941214	1947	1947	1947	1947	0
258	20241230	153600	685941214	1947	1947	1947	1947	0
259	20241230	153500	685941214	1947	1947	1947	1947	0
260	20241230	153400	685941214	1947	1947	1947	1947	0
261	20241230	153300	685941214	1947	1947	1947	1947	0
262	20241230	153200	685941214	1947	1947	1947	1947	0
263	20241230	153100	685941214	1947	1947	1947	1947	0
264	20241230	153000	685941214	1947	1947	1947	1947	2308
265	20241230	152900	681447538	1949	1949	1949	1949	0
266	20241230	152800	681447538	1949	1949	1949	1949	0
267	20241230	152700	681447538	1949	1949	1949	1949	0
268	20241230	152600	681447538	1949	1949	1949	1949	0
269	20241230	152500	681447538	1949	1949	1949	1949	0
270	20241230	152400	681447538	1949	1949	1949	1949	0
271	20241230	152300	681447538	1949	1949	1949	1949	0
272	20241230	152200	681447538	1949	1949	1949	1949	0
273	20241230	152100	681447538	1949	1949	1949	1949	0
274	20241230	152000	681447538	1949	1949	1949	1949	0
275	20241230	151900	681447538	1949	1950	1950	1940	5546
276	20241230	151800	670674092	1951	1948	1951	1946	2531
277	20241230	151700	665739264	1951	1951	1951	1949	988
278	20241230	151600	663813606	1951	1949	1951	1949	713
279	20241230	151500	662423145	1949	1949	1950	1949	1019
280	20241230	151400	660436814	1949	1950	1950	1949	1968
281	20241230	151300	656600664	1950	1949	1950	1949	3800
282	20241230	151200	649192826	1950	1946	1950	1946	1464
283	20241230	151100	646342638	1945	1946	1946	1945	2390
284	20241230	151000	641693698	1946	1948	1950	1946	7278
285	20241230	150900	627516659	1949	1949	1949	1949	50
286	20241230	150800	627419209	1950	1950	1950	1950	0
287	20241230	150700	627419209	1950	1950	1950	1949	691
288	20241230	150600	626072159	1949	1949	1949	1949	1000
289	20241230	150500	624123159	1949	1949	1949	1949	1780
290	20241230	150400	620653939	1950	1951	1951	1950	736
291	20241230	150300	619218587	1950	1951	1951	1950	233
292	20241230	150200	618764204	1951	1951	1951	1951	70
293	20241230	150100	618627634	1952	1952	1952	1951	521
294	20241230	150000	617611142	1951	1951	1951	1951	1113
295	20241230	145900	615439679	1951	1950	1951	1949	552
296	20241230	145800	614363481	1949	1949	1949	1949	1
297	20241230	145700	614361532	1951	1951	1951	1951	135
298	20241230	145600	614098147	1952	1952	1952	1949	2749
299	20241230	145500	608738218	1950	1951	1951	1950	880
300	20241230	145400	607022008	1953	1953	1953	1953	601
301	20241230	145300	605848255	1953	1953	1953	1953	106
302	20241230	145200	605641237	1953	1950	1953	1950	301
303	20241230	145100	605053787	1953	1951	1953	1951	1947
304	20241230	145000	601254285	1951	1951	1951	1951	0
305	20241230	144900	601254285	1951	1951	1951	1951	65
306	20241230	144800	601127470	1951	1950	1951	1950	2503
307	20241230	144700	596246619	1950	1950	1950	1949	375
308	20241230	144600	595515689	1950	1950	1950	1950	50
309	20241230	144500	595418189	1950	1951	1952	1950	118
310	20241230	144400	595187981	1953	1954	1954	1952	341
311	20241230	144300	594522294	1953	1952	1953	1952	2293
312	20241230	144200	590044581	1953	1951	1953	1948	1684
313	20241230	144100	586761777	1953	1953	1953	1953	50
314	20241230	144000	586664127	1953	1953	1953	1953	200
315	20241230	143900	586273527	1951	1951	1951	1951	307
316	20241230	143800	585674570	1953	1953	1953	1953	130
317	20241230	143700	585420680	1954	1954	1954	1954	0
318	20241230	143600	585420680	1954	1949	1954	1947	100
319	20241230	143500	585225971	1954	1950	1954	1950	2479
320	20241230	143400	580391917	1955	1955	1956	1950	1663
321	20241230	143300	577143579	1955	1951	1955	1951	2763
322	20241230	143200	571752354	1952	1955	1955	1952	1094
323	20241230	143100	569613856	1956	1952	1956	1952	300
324	20241230	143000	569028044	1957	1958	1958	1953	1145
325	20241230	142900	566786230	1957	1954	1957	1954	3454
326	20241230	142800	560030967	1957	1956	1957	1956	1271
327	20241230	142700	557544695	1956	1953	1956	1953	2850
328	20241230	142600	551974868	1953	1952	1953	1952	3050
329	20241230	142500	546020008	1952	1951	1952	1950	3337
330	20241230	142400	539510172	1951	1950	1951	1950	1143
331	20241230	142300	537281271	1949	1950	1950	1949	951
332	20241230	142200	535427722	1950	1950	1950	1950	3
333	20241230	142100	535421872	1950	1947	1950	1947	499
334	20241230	142000	534448892	1950	1950	1950	1950	3
335	20241230	141900	534443042	1947	1950	1950	1947	20
336	20241230	141800	534404072	1950	1950	1950	1949	507
337	20241230	141700	533415618	1951	1951	1951	1951	270
338	20241230	141600	532888848	1951	1951	1951	1951	50
339	20241230	141500	532791298	1951	1950	1951	1950	3936
340	20241230	141400	525116097	1949	1949	1949	1949	38
341	20241230	141300	525042035	1950	1950	1950	1950	351
342	20241230	141200	524357585	1950	1950	1950	1950	298
343	20241230	141100	523776485	1950	1950	1950	1950	461
344	20241230	141000	522877535	1950	1950	1950	1949	150
345	20241230	140900	522585065	1950	1949	1950	1949	1100
346	20241230	140800	520441083	1950	1948	1950	1948	2380
347	20241230	140700	515801665	1949	1945	1949	1945	11344
348	20241230	140600	493730455	1945	1945	1945	1945	51
349	20241230	140500	493631260	1943	1944	1944	1943	516
350	20241230	140400	492628171	1942	1942	1942	1942	1003
351	20241230	140300	490680345	1942	1944	1945	1942	650
352	20241230	140200	489417596	1945	1944	1945	1944	226
353	20241230	140100	488978152	1945	1944	1945	1944	530
354	20241230	140000	487947831	1946	1946	1946	1946	2450
355	20241230	135900	483180131	1944	1945	1946	1944	477
356	20241230	135800	482251900	1947	1946	1947	1946	751
357	20241230	135700	480790453	1948	1946	1948	1946	600
358	20241230	135600	479622416	1946	1945	1946	1945	3101
359	20241230	135500	473590920	1945	1945	1945	1945	201
360	20241230	135400	473199975	1945	1945	1945	1945	846
361	20241230	135300	471554505	1945	1945	1945	1945	50
362	20241230	135200	471457255	1945	1945	1945	1942	815
363	20241230	135100	469872680	1945	1945	1945	1944	212
364	20241230	135000	469460370	1945	1943	1945	1942	7643
365	20241230	134900	454601882	1944	1944	1944	1944	0
366	20241230	134800	454601882	1944	1943	1944	1943	1280
367	20241230	134700	452114841	1943	1943	1943	1943	55
368	20241230	134600	452007976	1944	1941	1944	1940	350
369	20241230	134500	451328872	1944	1944	1944	1944	50
370	20241230	134400	451231672	1944	1944	1944	1944	0
371	20241230	134300	451231672	1944	1944	1944	1944	50
372	20241230	134200	451134472	1944	1943	1944	1943	514
373	20241230	134100	450135607	1941	1944	1944	1941	909
374	20241230	134000	448369738	1944	1944	1944	1944	250
375	20241230	133900	447883738	1944	1940	1944	1940	1452
376	20241230	133800	445064452	1940	1940	1944	1940	1656
377	20241230	133700	441851408	1944	1944	1944	1944	50
378	20241230	133600	441754208	1944	1940	1944	1940	209
379	20241230	133500	441348740	1944	1940	1944	1940	23
380	20241230	133400	441304116	1944	1943	1944	1943	897
381	20241230	133300	439560357	1944	1939	1944	1939	2426
382	20241230	133200	434848666	1941	1941	1941	1941	135
383	20241230	133100	434586631	1941	1941	1941	1941	0
384	20241230	133000	434586631	1941	1941	1941	1941	1850
385	20241230	132900	430995781	1941	1941	1941	1941	525
386	20241230	132800	429976756	1941	1941	1941	1941	365
387	20241230	132700	429268291	1941	1941	1941	1941	52
388	20241230	132600	429167359	1941	1941	1941	1941	15
389	20241230	132500	429138244	1941	1941	1941	1941	435
390	20241230	132400	428293909	1941	1941	1941	1941	50
391	20241230	132300	428196859	1942	1942	1942	1942	0
392	20241230	132200	428196859	1942	1942	1942	1942	203
393	20241230	132100	427802633	1942	1942	1942	1942	353
394	20241230	132000	427117107	1941	1940	1941	1940	100
395	20241230	131900	426923021	1935	1940	1940	1935	1095
396	20241230	131800	424803946	1940	1940	1940	1940	1
397	20241230	131700	424802006	1935	1943	1943	1935	508
398	20241230	131600	423818598	1937	1943	1944	1937	334
399	20241230	131500	423170291	1937	1943	1943	1937	594
400	20241230	131400	422018957	1944	1944	1944	1944	155
401	20241230	131300	421717637	1944	1945	1945	1940	132
402	20241230	131200	421461282	1945	1945	1945	1945	153
403	20241230	131100	421163697	1938	1945	1945	1938	921
404	20241230	131000	419374104	1945	1945	1945	1945	250
405	20241230	130900	418887854	1945	1940	1945	1940	1371
406	20241230	130800	416223950	1940	1941	1945	1938	3224
407	20241230	130700	409959396	1941	1940	1941	1940	3950
408	20241230	130600	402296317	1940	1940	1940	1940	60
409	20241230	130500	402179917	1940	1937	1940	1937	6888
410	20241230	130400	388826942	1938	1937	1938	1937	1508
411	20241230	130300	385905934	1936	1937	1937	1936	506
412	20241230	130200	384925938	1935	1937	1937	1935	91
413	20241230	130100	384749833	1937	1937	1937	1937	1470
414	20241230	130000	381902443	1937	1937	1937	1937	1
415	20241230	125900	381900506	1936	1936	1936	1936	2473
416	20241230	125800	377112778	1936	1936	1936	1936	80
417	20241230	125700	376957898	1936	1937	1937	1936	110
418	20241230	125600	376744878	1937	1937	1937	1936	1060
419	20241230	125500	374692127	1937	1936	1937	1936	500
420	20241230	125400	373723727	1936	1934	1936	1934	4088
421	20241230	125300	365812867	1934	1932	1934	1931	2654
422	20241230	125200	360683308	1931	1931	1931	1931	50
423	20241230	125100	360586758	1932	1930	1932	1930	7903
424	20241230	125000	345330951	1930	1930	1930	1930	655
425	20241230	124900	344066801	1930	1929	1930	1929	373
426	20241230	124800	343346918	1929	1929	1929	1928	1943
427	20241230	124700	339599415	1928	1928	1928	1928	0
428	20241230	124600	339599415	1928	1928	1928	1928	797
429	20241230	124500	338062799	1927	1928	1928	1927	90
430	20241230	124400	337889329	1928	1928	1928	1928	1060
431	20241230	124300	335845649	1928	1928	1928	1928	6
432	20241230	124200	335834081	1920	1920	1920	1920	0
433	20241230	124100	335834081	1920	1928	1928	1920	550
434	20241230	124000	334776369	1928	1928	1928	1928	0
435	20241230	123900	334776369	1928	1928	1928	1928	52
436	20241230	123800	334676113	1928	1928	1928	1922	556
437	20241230	123700	333605980	1928	1928	1928	1928	0
438	20241230	123600	333605980	1928	1928	1928	1928	50
439	20241230	123500	333509580	1928	1928	1928	1928	500
440	20241230	123400	332545580	1928	1928	1928	1928	50
441	20241230	123300	332449180	1928	1928	1928	1928	100
442	20241230	123200	332256380	1928	1928	1928	1928	200
443	20241230	123100	331870780	1928	1928	1928	1928	58
444	20241230	123000	331758956	1928	1928	1928	1928	0
445	20241230	122900	331758956	1928	1928	1928	1928	70
446	20241230	122800	331623996	1928	1928	1928	1928	50
447	20241230	122700	331527596	1928	1927	1928	1927	565
448	20241230	122600	330438598	1927	1928	1928	1927	51
449	20241230	122500	330340320	1919	1919	1919	1919	0
450	20241230	122400	330340320	1919	1923	1923	1919	7275
451	20241230	122300	316370098	1922	1925	1925	1922	600
452	20241230	122200	315215726	1925	1925	1925	1925	23
453	20241230	122100	315171451	1924	1924	1924	1924	0
454	20241230	122000	315171451	1924	1924	1924	1924	0
455	20241230	121900	315171451	1924	1924	1924	1924	0
456	20241230	121800	315171451	1924	1924	1924	1924	8
457	20241230	121700	315156059	1924	1924	1924	1924	0
458	20241230	121600	315156059	1924	1924	1924	1922	706
459	20241230	121500	313798597	1923	1926	1926	1923	840
460	20241230	121400	312181948	1926	1926	1926	1926	608
461	20241230	121300	311010940	1928	1930	1930	1928	79
462	20241230	121200	310858528	1930	1930	1930	1930	0
463	20241230	121100	310858528	1930	1930	1930	1930	54
464	20241230	121000	310754308	1930	1930	1930	1930	50
465	20241230	120900	310657808	1930	1930	1930	1930	1
466	20241230	120800	310655878	1925	1925	1925	1925	0
467	20241230	120700	310655878	1925	1928	1928	1925	500
468	20241230	120600	309692527	1931	1930	1931	1930	1050
469	20241230	120500	307665750	1930	1930	1930	1930	100
470	20241230	120400	307472750	1930	1930	1930	1930	25
471	20241230	120300	307424500	1925	1930	1930	1925	864
472	20241230	120200	305760177	1930	1930	1930	1930	26
473	20241230	120100	305709997	1930	1930	1930	1927	82
474	20241230	120000	305551740	1929	1929	1929	1929	50
475	20241230	115900	305455290	1929	1929	1929	1929	1400
476	20241230	115800	302754690	1926	1930	1930	1926	593
477	20241230	115700	301612200	1930	1927	1930	1927	753
478	20241230	115600	300161139	1927	1927	1927	1927	51
479	20241230	115500	300062862	1926	1927	1927	1926	150
480	20241230	115400	299773912	1927	1927	1927	1927	0
481	20241230	115300	299773912	1927	1927	1927	1927	50
482	20241230	115200	299677562	1927	1927	1927	1927	1
483	20241230	115100	299675635	1926	1925	1926	1925	1915
484	20241230	115000	295987774	1925	1924	1925	1924	170
485	20241230	114900	295660594	1923	1923	1923	1923	117
486	20241230	114800	295435603	1926	1926	1926	1926	1
487	20241230	114700	295433677	1923	1926	1926	1923	594
488	20241230	114600	294290850	1926	1926	1926	1926	0
489	20241230	114500	294290850	1926	1926	1926	1926	51
490	20241230	114400	294192624	1925	1925	1927	1925	442
491	20241230	114300	293341624	1926	1925	1926	1925	443
492	20241230	114200	292488699	1925	1924	1925	1924	657
493	20241230	114100	291224591	1924	1923	1924	1922	2133
494	20241230	114000	287124945	1922	1924	1924	1922	1744
495	20241230	113900	283771095	1925	1925	1925	1925	10
496	20241230	113800	283751845	1926	1926	1926	1926	50
497	20241230	113700	283655545	1926	1926	1926	1926	50
498	20241230	113600	283559245	1926	1925	1926	1923	2493
499	20241230	113500	278764847	1925	1925	1925	1925	50
500	20241230	113400	278668597	1925	1925	1925	1925	810
501	20241230	113300	277109347	1926	1926	1926	1926	65
502	20241230	113200	276984157	1927	1927	1927	1927	50
503	20241230	113100	276887807	1927	1927	1927	1927	10
504	20241230	113000	276868537	1927	1927	1927	1927	730
505	20241230	112900	275461827	1930	1930	1930	1930	50
506	20241230	112800	275365327	1931	1931	1931	1931	0
507	20241230	112700	275365327	1931	1927	1931	1927	1029
508	20241230	112600	273382044	1932	1931	1932	1931	101
509	20241230	112500	273187012	1932	1932	1932	1932	450
510	20241230	112400	272317612	1932	1932	1932	1932	50
511	20241230	112300	272221012	1932	1932	1932	1932	201
512	20241230	112200	271832680	1932	1932	1932	1932	417
513	20241230	112100	271027036	1932	1927	1932	1927	21
514	20241230	112000	270986564	1932	1930	1932	1930	2550
515	20241230	111900	266063251	1930	1923	1930	1922	2012
516	20241230	111800	262193310	1924	1925	1925	1924	677
517	20241230	111700	260890615	1931	1932	1932	1931	55
518	20241230	111600	260784405	1932	1926	1932	1925	744
519	20241230	111500	259350524	1928	1933	1933	1928	777
520	20241230	111400	257852216	1933	1933	1934	1933	138
521	20241230	111300	257585459	1933	1933	1933	1933	1
522	20241230	111200	257583526	1930	1933	1933	1930	101
523	20241230	111100	257388296	1933	1930	1933	1930	55
524	20241230	111000	257282143	1930	1930	1930	1930	51
525	20241230	110900	257183713	1925	1930	1930	1925	349
526	20241230	110800	256511638	1930	1930	1930	1930	0
527	20241230	110700	256511638	1930	1933	1933	1930	101
528	20241230	110600	256316705	1928	1928	1928	1928	50
529	20241230	110500	256220305	1928	1933	1933	1928	12
530	20241230	110400	256197164	1928	1933	1933	1928	2
531	20241230	110300	256193303	1923	1935	1935	1923	4300
532	20241230	110200	247918993	1935	1928	1935	1928	269
533	20241230	110100	247400354	1928	1937	1937	1928	444
534	20241230	110000	246541269	1937	1928	1937	1927	648
535	20241230	105900	245290023	1928	1931	1931	1928	1541
536	20241230	105800	242318406	1931	1934	1938	1931	2420
537	20241230	105700	237643056	1938	1933	1938	1933	819
538	20241230	105600	236056569	1939	1937	1939	1937	1350
539	20241230	105500	233441166	1937	1937	1937	1933	801
540	20241230	105400	231889633	1937	1937	1937	1937	250
541	20241230	105300	231405383	1937	1937	1937	1936	716
542	20241230	105200	230018691	1937	1932	1937	1932	1435
543	20241230	105100	227243040	1932	1931	1932	1931	551
544	20241230	105000	226179008	1931	1932	1932	1931	380
545	20241230	104900	225445167	1931	1932	1932	1931	1206
546	20241230	104800	223115881	1932	1932	1932	1932	115
547	20241230	104700	222893701	1932	1932	1932	1932	500
548	20241230	104600	221927701	1931	1931	1931	1931	0
549	20241230	104500	221927701	1931	1931	1931	1931	0
550	20241230	104400	221927701	1931	1931	1931	1931	0
551	20241230	104300	221927701	1931	1933	1933	1931	2391
552	20241230	104200	217309992	1933	1933	1933	1933	2748
553	20241230	104100	211998108	1933	1935	1935	1933	167
554	20241230	104000	211674979	1934	1933	1934	1933	475
555	20241230	103900	210756539	1933	1933	1933	1933	70
556	20241230	103800	210621229	1933	1933	1933	1933	486
557	20241230	103700	209681791	1934	1933	1934	1933	575
558	20241230	103600	208570315	1933	1932	1933	1932	267
559	20241230	103500	208054344	1928	1932	1933	1928	5955
560	20241230	103400	196553185	1932	1931	1932	1931	4316
561	20241230	103300	188214890	1931	1928	1931	1928	174
562	20241230	103200	187878914	1931	1931	1931	1931	0
563	20241230	103100	187878914	1931	1931	1931	1931	1
564	20241230	103000	187876983	1928	1930	1930	1928	1150
565	20241230	102900	185659417	1930	1931	1931	1930	85
566	20241230	102800	185495332	1931	1931	1931	1931	593
567	20241230	102700	184350249	1931	1931	1931	1931	0
568	20241230	102600	184350249	1931	1930	1931	1930	4460
569	20241230	102500	175742448	1929	1929	1930	1928	966
570	20241230	102400	173879065	1928	1928	1928	1928	82
571	20241230	102300	173720969	1928	1928	1928	1928	50
572	20241230	102200	173624569	1928	1928	1928	1928	3
573	20241230	102100	173618785	1927	1925	1927	1924	195
574	20241230	102000	173243393	1924	1927	1927	1924	271
575	20241230	101900	172721639	1929	1929	1929	1929	0
576	20241230	101800	172721639	1929	1929	1929	1929	50
577	20241230	101700	172625189	1929	1929	1929	1923	225
578	20241230	101600	172192261	1929	1929	1929	1929	3
579	20241230	101500	172186474	1923	1925	1930	1923	2259
580	20241230	101400	167840173	1925	1927	1927	1925	652
581	20241230	101300	166584672	1930	1930	1930	1926	1047
582	20241230	101200	164563970	1930	1926	1930	1926	43
583	20241230	101100	164481148	1927	1930	1930	1927	693
584	20241230	101000	163145635	1930	1930	1930	1930	54
585	20241230	100900	163041415	1931	1931	1931	1931	0
586	20241230	100800	163041415	1931	1931	1931	1931	60
587	20241230	100700	162925555	1931	1931	1931	1931	5
588	20241230	100600	162915900	1931	1925	1931	1925	154
589	20241230	100500	162619144	1927	1927	1927	1924	107
590	20241230	100400	162413174	1925	1931	1932	1925	765
591	20241230	100300	160938708	1932	1931	1932	1931	50
592	20241230	100200	160842128	1932	1932	1932	1932	17
593	20241230	100100	160809284	1932	1932	1932	1926	1652
594	20241230	100000	157627220	1926	1926	1926	1926	121
595	20241230	095900	157394174	1926	1926	1926	1926	30
596	20241230	095800	157336394	1926	1926	1926	1925	353
597	20241230	095700	156656518	1925	1925	1925	1925	2099
598	20241230	095600	152615943	1924	1925	1925	1924	17
599	20241230	095500	152583219	1925	1925	1925	1925	134
600	20241230	095400	152325269	1925	1925	1925	1925	1009
601	20241230	095300	150382944	1923	1925	1925	1923	5661
602	20241230	095200	139494434	1925	1932	1932	1925	1315
603	20241230	095100	136962144	1932	1932	1932	1932	0
604	20241230	095000	136962144	1932	1932	1932	1932	50
605	20241230	094900	136865544	1932	1932	1932	1932	3
606	20241230	094800	136859748	1931	1930	1931	1930	3138
607	20241230	094700	130802856	1930	1930	1931	1930	63
608	20241230	094600	130681263	1932	1932	1932	1932	5
609	20241230	094500	130671603	1932	1932	1932	1932	50
610	20241230	094400	130575003	1932	1931	1932	1927	9762
611	20241230	094300	111724884	1932	1931	1932	1931	26
612	20241230	094200	111674677	1932	1930	1932	1930	1648
613	20241230	094100	108493957	1925	1927	1930	1925	1026
614	20241230	094000	106514423	1927	1925	1928	1925	387
615	20241230	093900	105769273	1925	1926	1926	1924	2524
616	20241230	093800	100910151	1928	1928	1928	1928	5
617	20241230	093700	100900511	1928	1928	1928	1928	366
618	20241230	093600	100194863	1928	1928	1928	1928	101
619	20241230	093500	100000135	1927	1926	1927	1926	1230
620	20241230	093400	97630425	1926	1927	1927	1924	211
621	20241230	093300	97224158	1927	1922	1927	1922	1973
622	20241230	093200	93428660	1922	1917	1922	1917	2558
623	20241230	093100	88520298	1916	1917	1917	1916	101
624	20241230	093000	88326781	1916	1915	1918	1915	112
625	20241230	092900	88112178	1917	1918	1918	1917	869
626	20241230	092800	86446284	1917	1914	1917	1914	632
627	20241230	092700	85235993	1913	1909	1914	1909	3777
628	20241230	092600	78021945	1908	1906	1908	1906	617
629	20241230	092500	76845709	1908	1907	1908	1907	554
630	20241230	092400	75788727	1907	1907	1907	1907	227
631	20241230	092300	75355838	1907	1908	1908	1907	20
632	20241230	092200	75317683	1906	1906	1906	1905	700
633	20241230	092100	73983983	1906	1909	1909	1906	213
634	20241230	092000	73577772	1909	1909	1909	1909	210
635	20241230	091900	73176882	1909	1909	1909	1909	496
636	20241230	091800	72230018	1909	1907	1909	1907	1050
637	20241230	091700	70226523	1904	1906	1907	1904	584
638	20241230	091600	69113294	1906	1904	1906	1901	427
639	20241230	091500	68300543	1902	1902	1904	1902	843
640	20241230	091400	66697081	1902	1905	1905	1902	552
641	20241230	091300	65647021	1901	1905	1905	1901	336
642	20241230	091200	65007340	1905	1905	1906	1902	767
643	20241230	091100	63548256	1906	1906	1906	1906	201
644	20241230	091000	63165150	1905	1903	1909	1903	2242
645	20241230	090900	58892086	1903	1897	1903	1897	3066
646	20241230	090800	53072349	1897	1896	1897	1895	167
647	20241230	090700	52755832	1897	1891	1897	1891	3813
648	20241230	090600	45529589	1891	1886	1892	1883	819
649	20241230	090500	43980948	1883	1897	1897	1883	2954
650	20241230	090400	38413195	1897	1897	1897	1894	402
651	20241230	090300	37650808	1897	1897	1897	1883	618
652	20241230	090200	36479290	1890	1881	1890	1876	6073
653	20241230	090100	25040242	1883	1904	1904	1883	9359
654	20241230	090000	7281546	1920	1903	1920	1903	3823