KissMeData/078150/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	195300	986618690	1923	1923	1923	1923	13343
3	20241227	195200	986618690	1923	1923	1923	1923	0
4	20241227	195100	986618690	1923	1923	1923	1923	0
5	20241227	195000	986618690	1923	1923	1923	1923	0
6	20241227	194900	986618690	1923	1923	1923	1923	0
7	20241227	194800	986618690	1923	1923	1923	1923	0
8	20241227	194700	986618690	1923	1923	1923	1923	0
9	20241227	194600	986618690	1923	1923	1923	1923	0
10	20241227	194500	986618690	1923	1923	1923	1923	0
11	20241227	194400	986618690	1923	1923	1923	1923	0
12	20241227	194300	986618690	1923	1923	1923	1923	0
13	20241227	194200	986618690	1923	1923	1923	1923	0
14	20241227	194100	986618690	1923	1923	1923	1923	0
15	20241227	194000	986618690	1923	1923	1923	1923	0
16	20241227	193900	986618690	1923	1923	1923	1923	0
17	20241227	193800	986618690	1923	1923	1923	1923	0
18	20241227	193700	986618690	1923	1923	1923	1923	0
19	20241227	193600	986618690	1923	1923	1923	1923	0
20	20241227	193500	986618690	1923	1923	1923	1923	0
21	20241227	193400	986618690	1923	1923	1923	1923	0
22	20241227	193300	986618690	1923	1923	1923	1923	0
23	20241227	193200	986618690	1923	1923	1923	1923	0
24	20241227	193100	986618690	1923	1923	1923	1923	0
25	20241227	193000	986618690	1923	1923	1923	1923	0
26	20241227	192900	986618690	1923	1923	1923	1923	0
27	20241227	192800	986618690	1923	1923	1923	1923	0
28	20241227	192700	986618690	1923	1923	1923	1923	0
29	20241227	192600	986618690	1923	1923	1923	1923	0
30	20241227	192500	986618690	1923	1923	1923	1923	0
31	20241227	192400	986618690	1923	1923	1923	1923	0
32	20241227	192300	986618690	1923	1923	1923	1923	13343
33	20241227	192200	986618690	1923	1923	1923	1923	0
34	20241227	192100	986618690	1923	1923	1923	1923	0
35	20241227	192000	986618690	1923	1923	1923	1923	0
36	20241227	191900	986618690	1923	1923	1923	1923	0
37	20241227	191800	986618690	1923	1923	1923	1923	0
38	20241227	191700	986618690	1923	1923	1923	1923	0
39	20241227	191600	986618690	1923	1923	1923	1923	0
40	20241227	191500	986618690	1923	1923	1923	1923	0
41	20241227	191400	986618690	1923	1923	1923	1923	0
42	20241227	191300	986618690	1923	1923	1923	1923	0
43	20241227	191200	986618690	1923	1923	1923	1923	0
44	20241227	191100	986618690	1923	1923	1923	1923	0
45	20241227	191000	986618690	1923	1923	1923	1923	0
46	20241227	190900	986618690	1923	1923	1923	1923	0
47	20241227	190800	986618690	1923	1923	1923	1923	0
48	20241227	190700	986618690	1923	1923	1923	1923	0
49	20241227	190600	986618690	1923	1923	1923	1923	0
50	20241227	190500	986618690	1923	1923	1923	1923	0
51	20241227	190400	986618690	1923	1923	1923	1923	0
52	20241227	190300	986618690	1923	1923	1923	1923	0
53	20241227	190200	986618690	1923	1923	1923	1923	0
54	20241227	190100	986618690	1923	1923	1923	1923	0
55	20241227	190000	986618690	1923	1923	1923	1923	0
56	20241227	185900	986618690	1923	1923	1923	1923	0
57	20241227	185800	986618690	1923	1923	1923	1923	0
58	20241227	185700	986618690	1923	1923	1923	1923	0
59	20241227	185600	986618690	1923	1923	1923	1923	0
60	20241227	185500	986618690	1923	1923	1923	1923	0
61	20241227	185400	986618690	1923	1923	1923	1923	0
62	20241227	185300	986618690	1923	1923	1923	1923	13343
63	20241227	185200	986618690	1923	1923	1923	1923	0
64	20241227	185100	986618690	1923	1923	1923	1923	0
65	20241227	185000	986618690	1923	1923	1923	1923	0
66	20241227	184900	986618690	1923	1923	1923	1923	0
67	20241227	184800	986618690	1923	1923	1923	1923	0
68	20241227	184700	986618690	1923	1923	1923	1923	0
69	20241227	184600	986618690	1923	1923	1923	1923	0
70	20241227	184500	986618690	1923	1923	1923	1923	0
71	20241227	184400	986618690	1923	1923	1923	1923	0
72	20241227	184300	986618690	1923	1923	1923	1923	0
73	20241227	184200	986618690	1923	1923	1923	1923	0
74	20241227	184100	986618690	1923	1923	1923	1923	0
75	20241227	184000	986618690	1923	1923	1923	1923	0
76	20241227	183900	986618690	1923	1923	1923	1923	0
77	20241227	183800	986618690	1923	1923	1923	1923	0
78	20241227	183700	986618690	1923	1923	1923	1923	0
79	20241227	183600	986618690	1923	1923	1923	1923	0
80	20241227	183500	986618690	1923	1923	1923	1923	0
81	20241227	183400	986618690	1923	1923	1923	1923	0
82	20241227	183300	986618690	1923	1923	1923	1923	0
83	20241227	183200	986618690	1923	1923	1923	1923	0
84	20241227	183100	986618690	1923	1923	1923	1923	0
85	20241227	183000	986618690	1923	1923	1923	1923	0
86	20241227	182900	986618690	1923	1923	1923	1923	0
87	20241227	182800	986618690	1923	1923	1923	1923	0
88	20241227	182700	986618690	1923	1923	1923	1923	0
89	20241227	182600	986618690	1923	1923	1923	1923	0
90	20241227	182500	986618690	1923	1923	1923	1923	0
91	20241227	182400	986618690	1923	1923	1923	1923	0
92	20241227	182300	986618690	1923	1923	1923	1923	13343
93	20241227	182200	986618690	1923	1923	1923	1923	0
94	20241227	182100	986618690	1923	1923	1923	1923	0
95	20241227	182000	986618690	1923	1923	1923	1923	0
96	20241227	181900	986618690	1923	1923	1923	1923	0
97	20241227	181800	986618690	1923	1923	1923	1923	0
98	20241227	181700	986618690	1923	1923	1923	1923	0
99	20241227	181600	986618690	1923	1923	1923	1923	0
100	20241227	181500	986618690	1923	1923	1923	1923	0
101	20241227	181400	986618690	1923	1923	1923	1923	0
102	20241227	181300	986618690	1923	1923	1923	1923	0
103	20241227	181200	986618690	1923	1923	1923	1923	0
104	20241227	181100	986618690	1923	1923	1923	1923	0
105	20241227	181000	986618690	1923	1923	1923	1923	0
106	20241227	180900	986618690	1923	1923	1923	1923	0
107	20241227	180800	986618690	1923	1923	1923	1923	0
108	20241227	180700	986618690	1923	1923	1923	1923	0
109	20241227	180600	986618690	1923	1923	1923	1923	0
110	20241227	180500	986618690	1923	1923	1923	1923	0
111	20241227	180400	986618690	1923	1923	1923	1923	0
112	20241227	180300	986618690	1923	1923	1923	1923	0
113	20241227	180200	986618690	1923	1923	1923	1923	0
114	20241227	180100	986618690	1923	1923	1923	1923	0
115	20241227	180000	986618690	1923	1923	1923	1923	0
116	20241227	175900	986618690	1923	1923	1923	1923	0
117	20241227	175800	986618690	1923	1923	1923	1923	0
118	20241227	175700	986618690	1923	1923	1923	1923	0
119	20241227	175600	986618690	1923	1923	1923	1923	0
120	20241227	175500	986618690	1923	1923	1923	1923	0
121	20241227	175400	986618690	1923	1923	1923	1923	0
122	20241227	175300	986618690	1923	1923	1923	1923	13343
123	20241227	175200	986618690	1923	1923	1923	1923	0
124	20241227	175100	986618690	1923	1923	1923	1923	0
125	20241227	175000	986618690	1923	1923	1923	1923	0
126	20241227	174900	986618690	1923	1923	1923	1923	0
127	20241227	174800	986618690	1923	1923	1923	1923	0
128	20241227	174700	986618690	1923	1923	1923	1923	0
129	20241227	174600	986618690	1923	1923	1923	1923	0
130	20241227	174500	986618690	1923	1923	1923	1923	0
131	20241227	174400	986618690	1923	1923	1923	1923	0
132	20241227	174300	986618690	1923	1923	1923	1923	0
133	20241227	174200	986618690	1923	1923	1923	1923	0
134	20241227	174100	986618690	1923	1923	1923	1923	0
135	20241227	174000	986618690	1923	1923	1923	1923	0
136	20241227	173900	986618690	1923	1923	1923	1923	0
137	20241227	173800	986618690	1923	1923	1923	1923	0
138	20241227	173700	986618690	1923	1923	1923	1923	0
139	20241227	173600	986618690	1923	1923	1923	1923	0
140	20241227	173500	986618690	1923	1923	1923	1923	0
141	20241227	173400	986618690	1923	1923	1923	1923	0
142	20241227	173300	986618690	1923	1923	1923	1923	0
143	20241227	173200	986618690	1923	1923	1923	1923	0
144	20241227	173100	986618690	1923	1923	1923	1923	0
145	20241227	173000	986618690	1923	1923	1923	1923	0
146	20241227	172900	986618690	1923	1923	1923	1923	0
147	20241227	172800	986618690	1923	1923	1923	1923	0
148	20241227	172700	986618690	1923	1923	1923	1923	0
149	20241227	172600	986618690	1923	1923	1923	1923	0
150	20241227	172500	986618690	1923	1923	1923	1923	0
151	20241227	172400	986618690	1923	1923	1923	1923	0
152	20241227	172300	986618690	1923	1923	1923	1923	13343
153	20241227	172200	986618690	1923	1923	1923	1923	0
154	20241227	172100	986618690	1923	1923	1923	1923	0
155	20241227	172000	986618690	1923	1923	1923	1923	0
156	20241227	171900	986618690	1923	1923	1923	1923	0
157	20241227	171800	986618690	1923	1923	1923	1923	0
158	20241227	171700	986618690	1923	1923	1923	1923	0
159	20241227	171600	986618690	1923	1923	1923	1923	0
160	20241227	171500	986618690	1923	1923	1923	1923	0
161	20241227	171400	986618690	1923	1923	1923	1923	0
162	20241227	171300	986618690	1923	1923	1923	1923	0
163	20241227	171200	986618690	1923	1923	1923	1923	0
164	20241227	171100	986618690	1923	1923	1923	1923	0
165	20241227	171000	986618690	1923	1923	1923	1923	0
166	20241227	170900	986618690	1923	1923	1923	1923	0
167	20241227	170800	986618690	1923	1923	1923	1923	0
168	20241227	170700	986618690	1923	1923	1923	1923	0
169	20241227	170600	986618690	1923	1923	1923	1923	0
170	20241227	170500	986618690	1923	1923	1923	1923	0
171	20241227	170400	986618690	1923	1923	1923	1923	0
172	20241227	170300	986618690	1923	1923	1923	1923	0
173	20241227	170200	986618690	1923	1923	1923	1923	0
174	20241227	170100	986618690	1923	1923	1923	1923	0
175	20241227	170000	986618690	1923	1923	1923	1923	0
176	20241227	165900	986618690	1923	1923	1923	1923	0
177	20241227	165800	986618690	1923	1923	1923	1923	0
178	20241227	165700	986618690	1923	1923	1923	1923	0
179	20241227	165600	986618690	1923	1923	1923	1923	0
180	20241227	165500	986618690	1923	1923	1923	1923	0
181	20241227	165400	986618690	1923	1923	1923	1923	0
182	20241227	165300	986618690	1923	1923	1923	1923	13343
183	20241227	165200	986618690	1923	1923	1923	1923	0
184	20241227	165100	986618690	1923	1923	1923	1923	0
185	20241227	165000	986618690	1923	1923	1923	1923	0
186	20241227	164900	986618690	1923	1923	1923	1923	0
187	20241227	164800	986618690	1923	1923	1923	1923	0
188	20241227	164700	986618690	1923	1923	1923	1923	0
189	20241227	164600	986618690	1923	1923	1923	1923	0
190	20241227	164500	986618690	1923	1923	1923	1923	0
191	20241227	164400	986618690	1923	1923	1923	1923	0
192	20241227	164300	986618690	1923	1923	1923	1923	0
193	20241227	164200	986618690	1923	1923	1923	1923	0
194	20241227	164100	986618690	1923	1923	1923	1923	0
195	20241227	164000	986618690	1923	1923	1923	1923	0
196	20241227	163900	986618690	1923	1923	1923	1923	0
197	20241227	163800	986618690	1923	1923	1923	1923	0
198	20241227	163700	986618690	1923	1923	1923	1923	0
199	20241227	163600	986618690	1923	1923	1923	1923	0
200	20241227	163500	986618690	1923	1923	1923	1923	0
201	20241227	163400	986618690	1923	1923	1923	1923	0
202	20241227	163300	986618690	1923	1923	1923	1923	0
203	20241227	163200	986618690	1923	1923	1923	1923	0
204	20241227	163100	986618690	1923	1923	1923	1923	0
205	20241227	163000	986618690	1923	1923	1923	1923	0
206	20241227	162900	986618690	1923	1923	1923	1923	0
207	20241227	162800	986618690	1923	1923	1923	1923	0
208	20241227	162700	986618690	1923	1923	1923	1923	0
209	20241227	162600	986618690	1923	1923	1923	1923	0
210	20241227	162500	986618690	1923	1923	1923	1923	0
211	20241227	162400	986618690	1923	1923	1923	1923	0
212	20241227	162300	986618690	1923	1923	1923	1923	13343
213	20241227	162200	986618690	1923	1923	1923	1923	0
214	20241227	162100	986618690	1923	1923	1923	1923	0
215	20241227	162000	986618690	1923	1923	1923	1923	0
216	20241227	161900	986618690	1923	1923	1923	1923	0
217	20241227	161800	986618690	1923	1923	1923	1923	0
218	20241227	161700	986618690	1923	1923	1923	1923	0
219	20241227	161600	986618690	1923	1923	1923	1923	0
220	20241227	161500	986618690	1923	1923	1923	1923	0
221	20241227	161400	986618690	1923	1923	1923	1923	0
222	20241227	161300	986618690	1923	1923	1923	1923	0
223	20241227	161200	986618690	1923	1923	1923	1923	0
224	20241227	161100	986618690	1923	1923	1923	1923	0
225	20241227	161000	986618690	1923	1923	1923	1923	0
226	20241227	160900	986618690	1923	1923	1923	1923	0
227	20241227	160800	986618690	1923	1923	1923	1923	0
228	20241227	160700	986618690	1923	1923	1923	1923	0
229	20241227	160600	986618690	1923	1923	1923	1923	0
230	20241227	160500	986618690	1923	1923	1923	1923	0
231	20241227	160400	986618690	1923	1923	1923	1923	0
232	20241227	160300	986618690	1923	1923	1923	1923	0
233	20241227	160200	986618690	1923	1923	1923	1923	0
234	20241227	160100	986618690	1923	1923	1923	1923	0
235	20241227	160000	986618690	1923	1923	1923	1923	0
236	20241227	155900	986618690	1923	1923	1923	1923	0
237	20241227	155800	986618690	1923	1923	1923	1923	0
238	20241227	155700	986618690	1923	1923	1923	1923	0
239	20241227	155600	986618690	1923	1923	1923	1923	0
240	20241227	155500	986618690	1923	1923	1923	1923	0
241	20241227	155400	986618690	1923	1923	1923	1923	0
242	20241227	155300	986618690	1923	1923	1923	1923	13343
243	20241227	155200	986618690	1923	1923	1923	1923	0
244	20241227	155100	986618690	1923	1923	1923	1923	0
245	20241227	155000	986618690	1923	1923	1923	1923	0
246	20241227	154900	986618690	1923	1923	1923	1923	0
247	20241227	154800	986618690	1923	1923	1923	1923	0
248	20241227	154700	986618690	1923	1923	1923	1923	0
249	20241227	154600	986618690	1923	1923	1923	1923	0
250	20241227	154500	986618690	1923	1923	1923	1923	0
251	20241227	154400	986618690	1923	1923	1923	1923	0
252	20241227	154300	986618690	1923	1923	1923	1923	0
253	20241227	154200	986618690	1923	1923	1923	1923	0
254	20241227	154100	986618690	1923	1923	1923	1923	0
255	20241227	154000	986618690	1923	1923	1923	1923	0
256	20241227	153900	986618690	1923	1923	1923	1923	0
257	20241227	153800	986618690	1923	1923	1923	1923	0
258	20241227	153700	986618690	1923	1923	1923	1923	0
259	20241227	153600	986618690	1923	1923	1923	1923	0
260	20241227	153500	986618690	1923	1923	1923	1923	0
261	20241227	153400	986618690	1923	1923	1923	1923	0
262	20241227	153300	986618690	1923	1923	1923	1923	0
263	20241227	153200	986618690	1923	1923	1923	1923	0
264	20241227	153100	986618690	1923	1923	1923	1923	0
265	20241227	153000	986618690	1923	1923	1923	1923	13343
266	20241227	152900	960960101	1922	1922	1922	1922	0
267	20241227	152800	960960101	1922	1922	1922	1922	0
268	20241227	152700	960960101	1922	1922	1922	1922	0
269	20241227	152600	960960101	1922	1922	1922	1922	0
270	20241227	152500	960960101	1922	1922	1922	1922	0
271	20241227	152400	960960101	1922	1922	1922	1922	0
272	20241227	152300	960960101	1922	1922	1922	1922	0
273	20241227	152200	960960101	1922	1922	1922	1922	0
274	20241227	152100	960960101	1922	1922	1922	1922	0
275	20241227	152000	960960101	1922	1922	1922	1922	0
276	20241227	151900	960960101	1922	1928	1928	1922	2425
277	20241227	151800	956290256	1925	1929	1929	1925	669
278	20241227	151700	955000944	1929	1925	1929	1925	3616
279	20241227	151600	948034657	1926	1927	1927	1926	904
280	20241227	151500	946293546	1928	1925	1928	1925	1995
281	20241227	151400	942448680	1922	1923	1925	1921	2353
282	20241227	151300	937925032	1923	1923	1924	1922	6301
283	20241227	151200	925808904	1924	1922	1924	1922	1568
284	20241227	151100	922794012	1923	1923	1923	1922	795
285	20241227	151000	921265527	1924	1923	1924	1923	16
286	20241227	150900	921234753	1924	1924	1924	1924	92
287	20241227	150800	921057745	1924	1924	1925	1922	4705
288	20241227	150700	912014279	1924	1928	1928	1924	1499
289	20241227	150600	909126223	1928	1927	1928	1927	531
290	20241227	150500	908102522	1927	1927	1927	1927	3
291	20241227	150400	908096741	1927	1928	1928	1927	93
292	20241227	150300	907917438	1928	1928	1928	1928	0
293	20241227	150200	907917438	1928	1924	1928	1922	1141
294	20241227	150100	905723410	1928	1928	1928	1928	20
295	20241227	150000	905684850	1926	1924	1926	1921	3999
296	20241227	145900	897994501	1923	1923	1923	1923	437
297	20241227	145800	897154150	1924	1924	1924	1924	572
298	20241227	145700	896053622	1924	1926	1926	1924	92
299	20241227	145600	895876592	1927	1927	1927	1927	92
300	20241227	145500	895699308	1930	1930	1930	1930	0
301	20241227	145400	895699308	1930	1930	1930	1930	93
302	20241227	145300	895519818	1916	1930	1935	1916	11884
303	20241227	145200	872648106	1930	1930	1935	1929	1071
304	20241227	145100	870581142	1930	1930	1935	1930	434
305	20241227	145000	869742667	1929	1930	1935	1929	277
306	20241227	144900	869208275	1935	1935	1935	1935	192
307	20241227	144800	868836755	1935	1934	1935	1932	1123
308	20241227	144700	866663763	1933	1934	1934	1933	94
309	20241227	144600	866481968	1934	1934	1934	1934	1
310	20241227	144500	866480034	1934	1931	1934	1931	280
311	20241227	144400	865939075	1932	1932	1932	1932	10
312	20241227	144300	865919755	1931	1933	1933	1931	2307
313	20241227	144200	861463911	1933	1934	1934	1932	664
314	20241227	144100	860180410	1933	1936	1936	1933	540
315	20241227	144000	859135808	1937	1937	1937	1937	405
316	20241227	143900	858351323	1937	1936	1937	1936	370
317	20241227	143800	857634858	1936	1936	1936	1936	322
318	20241227	143700	857011466	1936	1934	1936	1934	11
319	20241227	143600	856990190	1936	1936	1936	1933	1193
320	20241227	143500	854683140	1936	1936	1936	1936	1186
321	20241227	143400	852387044	1935	1936	1936	1935	97
322	20241227	143300	852199253	1936	1934	1936	1934	201
323	20241227	143200	851810517	1934	1936	1936	1934	24
324	20241227	143100	851764099	1933	1933	1933	1933	419
325	20241227	143000	850954172	1933	1933	1933	1933	0
326	20241227	142900	850954172	1933	1933	1933	1933	0
327	20241227	142800	850954172	1933	1933	1937	1933	144
328	20241227	142700	850675476	1937	1937	1937	1937	101
329	20241227	142600	850479839	1933	1934	1937	1933	129
330	20241227	142500	850230474	1935	1935	1935	1935	352
331	20241227	142400	849549354	1935	1937	1937	1935	182
332	20241227	142300	849197182	1937	1937	1937	1937	102
333	20241227	142200	848999608	1937	1937	1937	1937	14
334	20241227	142100	848972490	1937	1937	1938	1937	389
335	20241227	142000	848218904	1937	1936	1937	1936	631
336	20241227	141900	846996809	1937	1935	1937	1935	369
337	20241227	141800	846282556	1934	1934	1934	1934	249
338	20241227	141700	845800990	1933	1932	1933	1932	1234
339	20241227	141600	843416705	1932	1932	1932	1932	17
340	20241227	141500	843383861	1932	1931	1932	1931	147
341	20241227	141400	843099983	1931	1931	1931	1931	300
342	20241227	141300	842520683	1931	1931	1931	1931	0
343	20241227	141200	842520683	1931	1931	1931	1931	148
344	20241227	141100	842234895	1931	1931	1931	1931	93
345	20241227	141000	842055312	1931	1931	1931	1926	202
346	20241227	140900	841665255	1927	1927	1927	1927	202
347	20241227	140800	841276001	1927	1927	1927	1927	2317
348	20241227	140700	836811142	1927	1927	1927	1927	1503
349	20241227	140600	833914861	1927	1926	1927	1925	342
350	20241227	140500	833256387	1927	1927	1927	1927	700
351	20241227	140400	831907487	1927	1927	1927	1926	2205
352	20241227	140300	827658462	1927	1926	1927	1926	2500
353	20241227	140200	822843461	1926	1926	1926	1926	93
354	20241227	140100	822664343	1926	1926	1926	1926	407
355	20241227	140000	821880461	1926	1925	1926	1925	134
356	20241227	135900	821622417	1925	1925	1925	1925	130
357	20241227	135800	821372167	1925	1925	1925	1925	1
358	20241227	135700	821370242	1923	1925	1925	1923	157
359	20241227	135600	821068287	1923	1923	1923	1923	1
360	20241227	135500	821066364	1923	1923	1923	1923	14
361	20241227	135400	821039442	1923	1925	1925	1923	2
362	20241227	135300	821035594	1925	1925	1925	1925	94
363	20241227	135200	820854644	1925	1925	1925	1925	0
364	20241227	135100	820854644	1925	1925	1925	1925	94
365	20241227	135000	820673694	1925	1925	1925	1925	0
366	20241227	134900	820673694	1925	1918	1925	1918	140
367	20241227	134800	820405167	1918	1918	1918	1918	861
368	20241227	134700	818753769	1918	1918	1918	1918	51
369	20241227	134600	818655951	1919	1919	1925	1918	195
370	20241227	134500	818281790	1919	1919	1919	1919	1085
371	20241227	134400	816199675	1919	1920	1920	1919	117
372	20241227	134300	815975043	1920	1926	1926	1920	325
373	20241227	134200	815350479	1920	1923	1923	1920	1722
374	20241227	134100	812043712	1923	1923	1923	1923	0
375	20241227	134000	812043712	1923	1924	1924	1923	94
376	20241227	133900	811862857	1924	1926	1926	1924	604
377	20241227	133800	810699622	1927	1928	1928	1927	3422
378	20241227	133700	804105128	1930	1930	1930	1930	1
379	20241227	133600	804103198	1927	1927	1930	1927	374
380	20241227	133500	803381606	1927	1927	1927	1927	1
381	20241227	133400	803379679	1927	1927	1927	1927	175
382	20241227	133300	803042454	1926	1926	1927	1926	443
383	20241227	133200	802189216	1926	1924	1926	1924	1902
384	20241227	133100	798529350	1925	1925	1925	1925	0
385	20241227	133000	798529350	1925	1925	1925	1925	98
386	20241227	132900	798340700	1925	1925	1925	1925	649
387	20241227	132800	797091375	1919	1919	1919	1919	3
388	20241227	132700	797085618	1919	1919	1919	1919	0
389	20241227	132600	797085618	1919	1925	1925	1919	4645
390	20241227	132500	788171833	1925	1925	1925	1925	94
391	20241227	132400	787990883	1925	1925	1925	1925	301
392	20241227	132300	787411458	1925	1924	1925	1924	94
393	20241227	132200	787230601	1924	1919	1925	1919	12
394	20241227	132100	787207562	1924	1924	1924	1924	93
395	20241227	132000	787028630	1924	1919	1925	1919	228
396	20241227	131900	786590818	1925	1925	1925	1920	346
397	20241227	131800	785925702	1925	1925	1925	1925	120
398	20241227	131700	785694702	1926	1925	1926	1921	110
399	20241227	131600	785482947	1924	1924	1924	1924	311
400	20241227	131500	784884583	1924	1924	1924	1924	93
401	20241227	131400	784705651	1924	1924	1924	1924	4
402	20241227	131300	784697955	1920	1920	1920	1920	165
403	20241227	131200	784381155	1914	1914	1915	1914	2838
404	20241227	131100	778948683	1914	1919	1919	1914	1956
405	20241227	131000	775199989	1919	1919	1919	1919	0
406	20241227	130900	775199989	1919	1920	1920	1919	670
407	20241227	130800	773914091	1920	1922	1922	1920	362
408	20241227	130700	773218744	1925	1921	1925	1921	9
409	20241227	130600	773201431	1925	1920	1925	1920	417
410	20241227	130500	772400368	1920	1922	1923	1920	707
411	20241227	130400	771042403	1923	1923	1923	1921	540
412	20241227	130300	770004614	1924	1924	1925	1923	617
413	20241227	130200	768817509	1926	1926	1926	1923	997
414	20241227	130100	766898720	1926	1925	1926	1925	221
415	20241227	130000	766473083	1926	1926	1926	1924	732
416	20241227	125900	765064395	1926	1926	1926	1926	107
417	20241227	125800	764858313	1926	1926	1926	1924	36
418	20241227	125700	764789021	1926	1926	1926	1926	101
419	20241227	125600	764594495	1926	1924	1926	1924	50
420	20241227	125500	764498285	1923	1925	1926	1923	526
421	20241227	125400	763485992	1926	1926	1926	1926	0
422	20241227	125300	763485992	1926	1928	1928	1926	1349
423	20241227	125200	760887304	1927	1930	1930	1927	582
424	20241227	125100	759765031	1937	1936	1937	1936	642
425	20241227	125000	758521661	1929	1930	1930	1929	88
426	20241227	124900	758351866	1938	1932	1938	1932	3093
427	20241227	124800	752362516	1929	1929	1929	1929	0
428	20241227	124700	752362516	1929	1929	1929	1929	1500
429	20241227	124600	749469016	1929	1932	1932	1929	1441
430	20241227	124500	746689159	1932	1932	1932	1932	96
431	20241227	124400	746503687	1931	1931	1931	1929	618
432	20241227	124300	745311177	1931	1931	1931	1931	3
433	20241227	124200	745305384	1929	1929	1931	1929	112
434	20241227	124100	745089332	1929	1929	1929	1929	60
435	20241227	124000	744973592	1931	1933	1938	1931	303
436	20241227	123900	744388475	1938	1933	1938	1933	106
437	20241227	123800	744183572	1938	1931	1938	1931	552
438	20241227	123700	743114888	1939	1929	1939	1929	705
439	20241227	123600	741750632	1936	1927	1936	1914	3700
440	20241227	123500	734640921	1927	1937	1937	1927	549
441	20241227	123400	733579720	1936	1936	1936	1933	134
442	20241227	123300	733320685	1928	1930	1930	1928	506
443	20241227	123200	732344709	1937	1928	1937	1927	167
444	20241227	123100	732022043	1928	1936	1937	1928	725
445	20241227	123000	730619767	1939	1928	1939	1927	1660
446	20241227	122900	727415565	1929	1928	1929	1928	238
447	20241227	122800	726956648	1928	1929	1929	1928	115
448	20241227	122700	726734828	1929	1929	1929	1929	1
449	20241227	122600	726732899	1926	1923	1926	1923	9315
450	20241227	122500	708813037	1923	1923	1923	1923	196
451	20241227	122400	708436129	1923	1921	1924	1921	2945
452	20241227	122300	702775231	1921	1923	1923	1920	510
453	20241227	122200	701795569	1921	1921	1923	1921	153
454	20241227	122100	701501650	1922	1925	1925	1922	109
455	20241227	122000	701292014	1925	1925	1925	1925	3
456	20241227	121900	701286239	1918	1926	1926	1917	1262
457	20241227	121800	698863984	1926	1929	1929	1917	106
458	20241227	121700	698660637	1921	1921	1921	1921	496
459	20241227	121600	697707821	1919	1917	1919	1917	1673
460	20241227	121500	694499220	1913	1913	1916	1913	3804
461	20241227	121400	687212958	1914	1917	1917	1914	2124
462	20241227	121300	683146850	1917	1918	1918	1917	2854
463	20241227	121200	677675728	1918	1917	1919	1917	3095
464	20241227	121100	671739223	1919	1918	1919	1917	2185
465	20241227	121000	667548308	1919	1919	1921	1918	2058
466	20241227	120900	663599491	1919	1918	1919	1918	704
467	20241227	120800	662249099	1918	1921	1921	1917	2611
468	20241227	120700	657239657	1921	1921	1921	1921	20
469	20241227	120600	657201237	1921	1922	1922	1921	247
470	20241227	120500	656726607	1922	1921	1922	1921	418
471	20241227	120400	655923628	1921	1924	1924	1921	6125
472	20241227	120300	644149331	1925	1926	1926	1925	564
473	20241227	120200	643063431	1925	1926	1926	1925	854
474	20241227	120100	641419286	1926	1930	1930	1926	706
475	20241227	120000	640058946	1927	1930	1930	1927	6345
476	20241227	115900	627814586	1931	1931	1931	1931	197
477	20241227	115800	627434179	1931	1932	1932	1930	2981
478	20241227	115700	621678103	1934	1934	1934	1933	458
479	20241227	115600	620792637	1934	1935	1935	1934	541
480	20241227	115500	619746089	1940	1940	1940	1940	1
481	20241227	115400	619744149	1933	1934	1934	1932	19
482	20241227	115300	619707421	1940	1940	1940	1940	93
483	20241227	115200	619527001	1940	1932	1940	1931	1537
484	20241227	115100	616557491	1933	1943	1943	1933	702
485	20241227	115000	615200475	1933	1936	1945	1933	2286
486	20241227	114900	610775998	1940	1941	1941	1940	288
487	20241227	114800	610217276	1945	1945	1945	1945	1
488	20241227	114700	610215331	1940	1937	1940	1937	3478
489	20241227	114600	603471069	1937	1937	1937	1937	560
490	20241227	114500	602386349	1937	1937	1937	1937	137
491	20241227	114400	602120980	1937	1937	1937	1937	1
492	20241227	114300	602119043	1936	1933	1936	1933	370
493	20241227	114200	601402748	1933	1936	1936	1933	10134
494	20241227	114100	581792592	1937	1938	1938	1937	962
495	20241227	114000	579929178	1938	1937	1938	1937	708
496	20241227	113900	578557501	1937	1937	1937	1937	123
497	20241227	113800	578319250	1938	1937	1938	1937	37
498	20241227	113700	578247566	1936	1937	1937	1936	1239
499	20241227	113600	575848306	1937	1937	1937	1937	714
500	20241227	113500	574465288	1937	1937	1937	1937	1340
501	20241227	113400	571869708	1937	1938	1938	1937	1428
502	20241227	113300	569103202	1938	1938	1938	1938	93
503	20241227	113200	568922968	1938	1939	1939	1938	2056
504	20241227	113100	564937385	1938	1939	1939	1938	3188
505	20241227	113000	558756186	1939	1939	1939	1937	503
506	20241227	112900	557781763	1939	1939	1939	1938	1849
507	20241227	112800	554197656	1939	1941	1941	1939	2393
508	20241227	112700	549556362	1941	1942	1942	1941	1822
509	20241227	112600	546019202	1942	1944	1945	1942	2710
510	20241227	112500	540754723	1944	1944	1944	1943	615
511	20241227	112400	539559520	1948	1945	1948	1944	362
512	20241227	112300	538855636	1948	1948	1948	1948	94
513	20241227	112200	538672524	1945	1947	1947	1945	190
514	20241227	112100	538302774	1947	1948	1948	1947	155
515	20241227	112000	538000976	1948	1948	1948	1948	287
516	20241227	111900	537441900	1948	1948	1948	1948	222
517	20241227	111800	537009444	1948	1953	1953	1947	773
518	20241227	111700	535503805	1953	1945	1953	1945	107
519	20241227	111600	535295666	1944	1953	1953	1944	423
520	20241227	111500	534472382	1953	1952	1953	1943	504
521	20241227	111400	533490184	1950	1952	1952	1948	11
522	20241227	111300	533468722	1952	1953	1953	1947	753
523	20241227	111200	532001583	1953	1947	1953	1947	4971
524	20241227	111100	522311166	1947	1947	1947	1947	2
525	20241227	111000	522307272	1946	1942	1947	1942	3349
526	20241227	110900	515803021	1938	1941	1947	1938	1206
527	20241227	110800	513463956	1949	1946	1950	1946	327
528	20241227	110700	512826580	1946	1938	1946	1938	1455
529	20241227	110600	510002738	1940	1938	1942	1937	429
530	20241227	110500	509171032	1939	1941	1941	1938	11952
531	20241227	110400	485992321	1942	1942	1949	1941	5875
532	20241227	110300	474587299	1942	1947	1951	1942	5601
533	20241227	110200	463695981	1948	1948	1953	1946	1409
534	20241227	110100	460952415	1948	1949	1953	1948	979
535	20241227	110000	459044573	1956	1952	1956	1949	9627
536	20241227	105900	440270800	1952	1958	1958	1952	144
537	20241227	105800	439989148	1958	1951	1958	1950	6005
538	20241227	105700	428278918	1951	1951	1960	1951	264
539	20241227	105600	427763845	1951	1960	1960	1951	2854
540	20241227	105500	422195682	1951	1960	1960	1951	2004
541	20241227	105400	418284698	1955	1954	1955	1952	1700
542	20241227	105300	414965562	1955	1953	1955	1953	6618
543	20241227	105200	402028923	1954	1955	1955	1954	1275
544	20241227	105100	399536670	1954	1957	1957	1954	752
545	20241227	105000	398066094	1965	1965	1965	1965	93
546	20241227	104900	397883349	1965	1957	1965	1956	1260
547	20241227	104800	395417664	1958	1969	1969	1957	6822
548	20241227	104700	382045674	1962	1964	1970	1962	3309
549	20241227	104600	375551302	1964	1965	1965	1964	2787
550	20241227	104500	370077599	1964	1970	1970	1964	8133
551	20241227	104400	354101345	1969	1969	1969	1969	104
552	20241227	104300	353896569	1975	1975	1975	1975	211
553	20241227	104200	353479844	1978	1977	1978	1977	387
554	20241227	104100	352714744	1977	1973	1977	1973	239
555	20241227	104000	352242877	1966	1969	1969	1966	859
556	20241227	103900	350553012	1968	1970	1973	1968	1811
557	20241227	103800	346986129	1973	1969	1977	1969	404
558	20241227	103700	346190273	1978	1978	1978	1978	373
559	20241227	103600	345452479	1979	1973	1979	1970	1186
560	20241227	103500	343112491	1972	1978	1978	1972	1580
561	20241227	103400	339991468	1978	1978	1978	1978	1
562	20241227	103300	339989490	1975	1975	1975	1975	477
563	20241227	103200	339047415	1975	1975	1975	1975	27
564	20241227	103100	338994090	1970	1970	1970	1970	1984
565	20241227	103000	335085610	1966	1970	1970	1966	3
566	20241227	102900	335079708	1970	1966	1970	1966	189
567	20241227	102800	334707776	1970	1970	1970	1970	616
568	20241227	102700	333494256	1975	1975	1975	1975	96
569	20241227	102600	333304656	1978	1978	1978	1978	1
570	20241227	102500	333302678	1966	1970	1977	1966	1773
571	20241227	102400	329814099	1973	1979	1979	1973	501
572	20241227	102300	328825556	1980	1973	1981	1973	2095
573	20241227	102200	324691513	1973	1981	1981	1973	94
574	20241227	102100	324505307	1981	1978	1981	1973	723
575	20241227	102000	323077060	1981	1979	1981	1978	913
576	20241227	101900	321270804	1982	1982	1982	1979	3168
577	20241227	101800	314997493	1984	1984	1984	1984	441
578	20241227	101700	314122549	1984	1983	1984	1983	6
579	20241227	101600	314110649	1983	1983	1983	1983	93
580	20241227	101500	313926230	1984	1979	1984	1979	1567
581	20241227	101400	310825132	1979	1987	1987	1979	2948
582	20241227	101300	304985224	1987	1985	1987	1982	38
583	20241227	101200	304909897	1985	1987	1988	1985	1812
584	20241227	101100	301309143	1988	1985	1988	1985	7604
585	20241227	101000	286202774	1985	1981	1986	1981	1496
586	20241227	100900	283238172	1987	1985	1987	1985	6060
587	20241227	100800	271203672	1986	1985	1986	1985	2960
588	20241227	100700	265327474	1986	1978	1986	1978	13649
589	20241227	100600	238268542	1975	1979	1979	1975	2206
590	20241227	100500	233902888	1979	1974	1979	1974	3784
591	20241227	100400	226424643	1974	1973	1974	1964	1063
592	20241227	100300	224327218	1973	1971	1973	1970	2436
593	20241227	100200	219522790	1971	1969	1972	1969	2427
594	20241227	100100	214741881	1969	1968	1969	1968	207
595	20241227	100000	214334478	1968	1968	1969	1968	1000
596	20241227	095900	212366019	1968	1967	1968	1967	293
597	20241227	095800	211789488	1967	1965	1967	1960	964
598	20241227	095700	209895077	1965	1965	1965	1965	411
599	20241227	095600	209087462	1965	1966	1966	1959	615
600	20241227	095500	207878643	1966	1963	1966	1959	6084
601	20241227	095400	195921153	1963	1959	1963	1959	531
602	20241227	095300	194879183	1956	1959	1960	1956	2097
603	20241227	095200	190769927	1958	1959	1959	1955	111
604	20241227	095100	190552500	1955	1954	1955	1954	197
605	20241227	095000	190167542	1955	1960	1960	1955	903
606	20241227	094900	188401652	1960	1955	1960	1955	704
607	20241227	094800	187022742	1960	1960	1960	1960	93
608	20241227	094700	186840462	1960	1955	1960	1955	5
609	20241227	094600	186830672	1955	1955	1955	1953	349
610	20241227	094500	186148647	1955	1960	1960	1955	543
611	20241227	094400	185084422	1960	1953	1960	1953	187
612	20241227	094300	184718537	1953	1960	1960	1953	587
613	20241227	094200	183571945	1960	1962	1962	1960	102
614	20241227	094100	183371825	1952	1962	1962	1952	2582
615	20241227	094000	178329208	1953	1954	1954	1953	103
616	20241227	093900	178127976	1953	1963	1964	1953	1668
617	20241227	093800	174863748	1963	1964	1964	1953	1248
618	20241227	093700	172416274	1964	1963	1964	1963	697
619	20241227	093600	171048046	1963	1964	1964	1963	669
620	20241227	093500	169734299	1966	1951	1966	1951	2370
621	20241227	093400	165088867	1964	1951	1964	1950	728
622	20241227	093300	163665199	1951	1965	1966	1951	1920
623	20241227	093200	159914690	1965	1965	1965	1957	2571
624	20241227	093100	154879183	1965	1965	1965	1965	97
625	20241227	093000	154688578	1962	1959	1962	1959	1302
626	20241227	092900	152136785	1953	1953	1953	1953	379
627	20241227	092800	151396598	1959	1954	1959	1953	431
628	20241227	092700	150554573	1954	1956	1956	1954	1427
629	20241227	092600	147764500	1959	1958	1959	1955	840
630	20241227	092500	146120306	1958	1958	1958	1958	103
631	20241227	092400	145918632	1958	1958	1958	1958	93
632	20241227	092300	145736538	1959	1952	1959	1952	4
633	20241227	092200	145728723	1952	1953	1953	1951	1710
634	20241227	092100	142390822	1953	1955	1955	1953	3101
635	20241227	092000	136332766	1954	1967	1967	1954	1840
636	20241227	091900	132734375	1967	1954	1967	1954	3006
637	20241227	091800	126826063	1958	1965	1965	1958	309
638	20241227	091700	126220994	1958	1965	1965	1958	2502
639	20241227	091600	121321791	1965	1958	1965	1958	3768
640	20241227	091500	113938313	1958	1947	1958	1947	4051
641	20241227	091400	106018463	1945	1945	1945	1945	1026
642	20241227	091300	104022893	1951	1951	1951	1951	1949
643	20241227	091200	100220394	1951	1951	1955	1944	199
644	20241227	091100	99831834	1956	1951	1957	1941	10214
645	20241227	091000	79981459	1958	1958	1959	1957	1914
646	20241227	090900	76233827	1957	1948	1960	1942	3827
647	20241227	090800	68767729	1945	1948	1948	1945	395
648	20241227	090700	67999173	1948	1956	1956	1941	4191
649	20241227	090600	59843270	1958	1960	1960	1950	862
650	20241227	090500	58161523	1963	1960	1972	1951	3933
651	20241227	090400	50468057	1974	1976	1976	1974	5
652	20241227	090300	50458181	1961	1977	1981	1961	3633
653	20241227	090200	43294018	1982	1960	1982	1960	12341
654	20241227	090100	18951290	1968	1950	1968	1949	2112
655	20241227	090000	14818059	1950	1950	1959	1950	7599