KissMeData/263050/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	205700	137275458	1924	1924	1924	1924	800
3	20241230	205600	137275458	1924	1924	1924	1924	0
4	20241230	205500	137275458	1924	1924	1924	1924	0
5	20241230	205400	137275458	1924	1924	1924	1924	0
6	20241230	205300	137275458	1924	1924	1924	1924	0
7	20241230	205200	137275458	1924	1924	1924	1924	0
8	20241230	205100	137275458	1924	1924	1924	1924	0
9	20241230	205000	137275458	1924	1924	1924	1924	0
10	20241230	204900	137275458	1924	1924	1924	1924	0
11	20241230	204800	137275458	1924	1924	1924	1924	0
12	20241230	204700	137275458	1924	1924	1924	1924	0
13	20241230	204600	137275458	1924	1924	1924	1924	0
14	20241230	204500	137275458	1924	1924	1924	1924	0
15	20241230	204400	137275458	1924	1924	1924	1924	0
16	20241230	204300	137275458	1924	1924	1924	1924	0
17	20241230	204200	137275458	1924	1924	1924	1924	0
18	20241230	204100	137275458	1924	1924	1924	1924	0
19	20241230	204000	137275458	1924	1924	1924	1924	0
20	20241230	203900	137275458	1924	1924	1924	1924	0
21	20241230	203800	137275458	1924	1924	1924	1924	0
22	20241230	203700	137275458	1924	1924	1924	1924	0
23	20241230	203600	137275458	1924	1924	1924	1924	0
24	20241230	203500	137275458	1924	1924	1924	1924	0
25	20241230	203400	137275458	1924	1924	1924	1924	0
26	20241230	203300	137275458	1924	1924	1924	1924	0
27	20241230	203200	137275458	1924	1924	1924	1924	0
28	20241230	203100	137275458	1924	1924	1924	1924	0
29	20241230	203000	137275458	1924	1924	1924	1924	0
30	20241230	202900	137275458	1924	1924	1924	1924	0
31	20241230	202800	137275458	1924	1924	1924	1924	0
32	20241230	202700	137275458	1924	1924	1924	1924	800
33	20241230	202600	137275458	1924	1924	1924	1924	0
34	20241230	202500	137275458	1924	1924	1924	1924	0
35	20241230	202400	137275458	1924	1924	1924	1924	0
36	20241230	202300	137275458	1924	1924	1924	1924	0
37	20241230	202200	137275458	1924	1924	1924	1924	0
38	20241230	202100	137275458	1924	1924	1924	1924	0
39	20241230	202000	137275458	1924	1924	1924	1924	0
40	20241230	201900	137275458	1924	1924	1924	1924	0
41	20241230	201800	137275458	1924	1924	1924	1924	0
42	20241230	201700	137275458	1924	1924	1924	1924	0
43	20241230	201600	137275458	1924	1924	1924	1924	0
44	20241230	201500	137275458	1924	1924	1924	1924	0
45	20241230	201400	137275458	1924	1924	1924	1924	0
46	20241230	201300	137275458	1924	1924	1924	1924	0
47	20241230	201200	137275458	1924	1924	1924	1924	0
48	20241230	201100	137275458	1924	1924	1924	1924	0
49	20241230	201000	137275458	1924	1924	1924	1924	0
50	20241230	200900	137275458	1924	1924	1924	1924	0
51	20241230	200800	137275458	1924	1924	1924	1924	0
52	20241230	200700	137275458	1924	1924	1924	1924	0
53	20241230	200600	137275458	1924	1924	1924	1924	0
54	20241230	200500	137275458	1924	1924	1924	1924	0
55	20241230	200400	137275458	1924	1924	1924	1924	0
56	20241230	200300	137275458	1924	1924	1924	1924	0
57	20241230	200200	137275458	1924	1924	1924	1924	0
58	20241230	200100	137275458	1924	1924	1924	1924	0
59	20241230	200000	137275458	1924	1924	1924	1924	0
60	20241230	195900	137275458	1924	1924	1924	1924	0
61	20241230	195800	137275458	1924	1924	1924	1924	0
62	20241230	195700	137275458	1924	1924	1924	1924	800
63	20241230	195600	137275458	1924	1924	1924	1924	0
64	20241230	195500	137275458	1924	1924	1924	1924	0
65	20241230	195400	137275458	1924	1924	1924	1924	0
66	20241230	195300	137275458	1924	1924	1924	1924	0
67	20241230	195200	137275458	1924	1924	1924	1924	0
68	20241230	195100	137275458	1924	1924	1924	1924	0
69	20241230	195000	137275458	1924	1924	1924	1924	0
70	20241230	194900	137275458	1924	1924	1924	1924	0
71	20241230	194800	137275458	1924	1924	1924	1924	0
72	20241230	194700	137275458	1924	1924	1924	1924	0
73	20241230	194600	137275458	1924	1924	1924	1924	0
74	20241230	194500	137275458	1924	1924	1924	1924	0
75	20241230	194400	137275458	1924	1924	1924	1924	0
76	20241230	194300	137275458	1924	1924	1924	1924	0
77	20241230	194200	137275458	1924	1924	1924	1924	0
78	20241230	194100	137275458	1924	1924	1924	1924	0
79	20241230	194000	137275458	1924	1924	1924	1924	0
80	20241230	193900	137275458	1924	1924	1924	1924	0
81	20241230	193800	137275458	1924	1924	1924	1924	0
82	20241230	193700	137275458	1924	1924	1924	1924	0
83	20241230	193600	137275458	1924	1924	1924	1924	0
84	20241230	193500	137275458	1924	1924	1924	1924	0
85	20241230	193400	137275458	1924	1924	1924	1924	0
86	20241230	193300	137275458	1924	1924	1924	1924	0
87	20241230	193200	137275458	1924	1924	1924	1924	0
88	20241230	193100	137275458	1924	1924	1924	1924	0
89	20241230	193000	137275458	1924	1924	1924	1924	0
90	20241230	192900	137275458	1924	1924	1924	1924	0
91	20241230	192800	137275458	1924	1924	1924	1924	0
92	20241230	192700	137275458	1924	1924	1924	1924	800
93	20241230	192600	137275458	1924	1924	1924	1924	0
94	20241230	192500	137275458	1924	1924	1924	1924	0
95	20241230	192400	137275458	1924	1924	1924	1924	0
96	20241230	192300	137275458	1924	1924	1924	1924	0
97	20241230	192200	137275458	1924	1924	1924	1924	0
98	20241230	192100	137275458	1924	1924	1924	1924	0
99	20241230	192000	137275458	1924	1924	1924	1924	0
100	20241230	191900	137275458	1924	1924	1924	1924	0
101	20241230	191800	137275458	1924	1924	1924	1924	0
102	20241230	191700	137275458	1924	1924	1924	1924	0
103	20241230	191600	137275458	1924	1924	1924	1924	0
104	20241230	191500	137275458	1924	1924	1924	1924	0
105	20241230	191400	137275458	1924	1924	1924	1924	0
106	20241230	191300	137275458	1924	1924	1924	1924	0
107	20241230	191200	137275458	1924	1924	1924	1924	0
108	20241230	191100	137275458	1924	1924	1924	1924	0
109	20241230	191000	137275458	1924	1924	1924	1924	0
110	20241230	190900	137275458	1924	1924	1924	1924	0
111	20241230	190800	137275458	1924	1924	1924	1924	0
112	20241230	190700	137275458	1924	1924	1924	1924	0
113	20241230	190600	137275458	1924	1924	1924	1924	0
114	20241230	190500	137275458	1924	1924	1924	1924	0
115	20241230	190400	137275458	1924	1924	1924	1924	0
116	20241230	190300	137275458	1924	1924	1924	1924	0
117	20241230	190200	137275458	1924	1924	1924	1924	0
118	20241230	190100	137275458	1924	1924	1924	1924	0
119	20241230	190000	137275458	1924	1924	1924	1924	0
120	20241230	185900	137275458	1924	1924	1924	1924	0
121	20241230	185800	137275458	1924	1924	1924	1924	0
122	20241230	185700	137275458	1924	1924	1924	1924	800
123	20241230	185600	137275458	1924	1924	1924	1924	0
124	20241230	185500	137275458	1924	1924	1924	1924	0
125	20241230	185400	137275458	1924	1924	1924	1924	0
126	20241230	185300	137275458	1924	1924	1924	1924	0
127	20241230	185200	137275458	1924	1924	1924	1924	0
128	20241230	185100	137275458	1924	1924	1924	1924	0
129	20241230	185000	137275458	1924	1924	1924	1924	0
130	20241230	184900	137275458	1924	1924	1924	1924	0
131	20241230	184800	137275458	1924	1924	1924	1924	0
132	20241230	184700	137275458	1924	1924	1924	1924	0
133	20241230	184600	137275458	1924	1924	1924	1924	0
134	20241230	184500	137275458	1924	1924	1924	1924	0
135	20241230	184400	137275458	1924	1924	1924	1924	0
136	20241230	184300	137275458	1924	1924	1924	1924	0
137	20241230	184200	137275458	1924	1924	1924	1924	0
138	20241230	184100	137275458	1924	1924	1924	1924	0
139	20241230	184000	137275458	1924	1924	1924	1924	0
140	20241230	183900	137275458	1924	1924	1924	1924	0
141	20241230	183800	137275458	1924	1924	1924	1924	0
142	20241230	183700	137275458	1924	1924	1924	1924	0
143	20241230	183600	137275458	1924	1924	1924	1924	0
144	20241230	183500	137275458	1924	1924	1924	1924	0
145	20241230	183400	137275458	1924	1924	1924	1924	0
146	20241230	183300	137275458	1924	1924	1924	1924	0
147	20241230	183200	137275458	1924	1924	1924	1924	0
148	20241230	183100	137275458	1924	1924	1924	1924	0
149	20241230	183000	137275458	1924	1924	1924	1924	0
150	20241230	182900	137275458	1924	1924	1924	1924	0
151	20241230	182800	137275458	1924	1924	1924	1924	0
152	20241230	182700	137275458	1924	1924	1924	1924	800
153	20241230	182600	137275458	1924	1924	1924	1924	0
154	20241230	182500	137275458	1924	1924	1924	1924	0
155	20241230	182400	137275458	1924	1924	1924	1924	0
156	20241230	182300	137275458	1924	1924	1924	1924	0
157	20241230	182200	137275458	1924	1924	1924	1924	0
158	20241230	182100	137275458	1924	1924	1924	1924	0
159	20241230	182000	137275458	1924	1924	1924	1924	0
160	20241230	181900	137275458	1924	1924	1924	1924	0
161	20241230	181800	137275458	1924	1924	1924	1924	0
162	20241230	181700	137275458	1924	1924	1924	1924	0
163	20241230	181600	137275458	1924	1924	1924	1924	0
164	20241230	181500	137275458	1924	1924	1924	1924	0
165	20241230	181400	137275458	1924	1924	1924	1924	0
166	20241230	181300	137275458	1924	1924	1924	1924	0
167	20241230	181200	137275458	1924	1924	1924	1924	0
168	20241230	181100	137275458	1924	1924	1924	1924	0
169	20241230	181000	137275458	1924	1924	1924	1924	0
170	20241230	180900	137275458	1924	1924	1924	1924	0
171	20241230	180800	137275458	1924	1924	1924	1924	0
172	20241230	180700	137275458	1924	1924	1924	1924	0
173	20241230	180600	137275458	1924	1924	1924	1924	0
174	20241230	180500	137275458	1924	1924	1924	1924	0
175	20241230	180400	137275458	1924	1924	1924	1924	0
176	20241230	180300	137275458	1924	1924	1924	1924	0
177	20241230	180200	137275458	1924	1924	1924	1924	0
178	20241230	180100	137275458	1924	1924	1924	1924	0
179	20241230	180000	137275458	1924	1924	1924	1924	0
180	20241230	175900	137275458	1924	1924	1924	1924	0
181	20241230	175800	137275458	1924	1924	1924	1924	0
182	20241230	175700	137275458	1924	1924	1924	1924	800
183	20241230	175600	137275458	1924	1924	1924	1924	0
184	20241230	175500	137275458	1924	1924	1924	1924	0
185	20241230	175400	137275458	1924	1924	1924	1924	0
186	20241230	175300	137275458	1924	1924	1924	1924	0
187	20241230	175200	137275458	1924	1924	1924	1924	0
188	20241230	175100	137275458	1924	1924	1924	1924	0
189	20241230	175000	137275458	1924	1924	1924	1924	0
190	20241230	174900	137275458	1924	1924	1924	1924	0
191	20241230	174800	137275458	1924	1924	1924	1924	0
192	20241230	174700	137275458	1924	1924	1924	1924	0
193	20241230	174600	137275458	1924	1924	1924	1924	0
194	20241230	174500	137275458	1924	1924	1924	1924	0
195	20241230	174400	137275458	1924	1924	1924	1924	0
196	20241230	174300	137275458	1924	1924	1924	1924	0
197	20241230	174200	137275458	1924	1924	1924	1924	0
198	20241230	174100	137275458	1924	1924	1924	1924	0
199	20241230	174000	137275458	1924	1924	1924	1924	0
200	20241230	173900	137275458	1924	1924	1924	1924	0
201	20241230	173800	137275458	1924	1924	1924	1924	0
202	20241230	173700	137275458	1924	1924	1924	1924	0
203	20241230	173600	137275458	1924	1924	1924	1924	0
204	20241230	173500	137275458	1924	1924	1924	1924	0
205	20241230	173400	137275458	1924	1924	1924	1924	0
206	20241230	173300	137275458	1924	1924	1924	1924	0
207	20241230	173200	137275458	1924	1924	1924	1924	0
208	20241230	173100	137275458	1924	1924	1924	1924	0
209	20241230	173000	137275458	1924	1924	1924	1924	0
210	20241230	172900	137275458	1924	1924	1924	1924	0
211	20241230	172800	137275458	1924	1924	1924	1924	0
212	20241230	172700	137275458	1924	1924	1924	1924	800
213	20241230	172600	137275458	1924	1924	1924	1924	0
214	20241230	172500	137275458	1924	1924	1924	1924	0
215	20241230	172400	137275458	1924	1924	1924	1924	0
216	20241230	172300	137275458	1924	1924	1924	1924	0
217	20241230	172200	137275458	1924	1924	1924	1924	0
218	20241230	172100	137275458	1924	1924	1924	1924	0
219	20241230	172000	137275458	1924	1924	1924	1924	0
220	20241230	171900	137275458	1924	1924	1924	1924	0
221	20241230	171800	137275458	1924	1924	1924	1924	0
222	20241230	171700	137275458	1924	1924	1924	1924	0
223	20241230	171600	137275458	1924	1924	1924	1924	0
224	20241230	171500	137275458	1924	1924	1924	1924	0
225	20241230	171400	137275458	1924	1924	1924	1924	0
226	20241230	171300	137275458	1924	1924	1924	1924	0
227	20241230	171200	137275458	1924	1924	1924	1924	0
228	20241230	171100	137275458	1924	1924	1924	1924	0
229	20241230	171000	137275458	1924	1924	1924	1924	0
230	20241230	170900	137275458	1924	1924	1924	1924	0
231	20241230	170800	137275458	1924	1924	1924	1924	0
232	20241230	170700	137275458	1924	1924	1924	1924	0
233	20241230	170600	137275458	1924	1924	1924	1924	0
234	20241230	170500	137275458	1924	1924	1924	1924	0
235	20241230	170400	137275458	1924	1924	1924	1924	0
236	20241230	170300	137275458	1924	1924	1924	1924	0
237	20241230	170200	137275458	1924	1924	1924	1924	0
238	20241230	170100	137275458	1924	1924	1924	1924	0
239	20241230	170000	137275458	1924	1924	1924	1924	0
240	20241230	165900	137275458	1924	1924	1924	1924	0
241	20241230	165800	137275458	1924	1924	1924	1924	0
242	20241230	165700	137275458	1924	1924	1924	1924	800
243	20241230	165600	137275458	1924	1924	1924	1924	0
244	20241230	165500	137275458	1924	1924	1924	1924	0
245	20241230	165400	137275458	1924	1924	1924	1924	0
246	20241230	165300	137275458	1924	1924	1924	1924	0
247	20241230	165200	137275458	1924	1924	1924	1924	0
248	20241230	165100	137275458	1924	1924	1924	1924	0
249	20241230	165000	137275458	1924	1924	1924	1924	0
250	20241230	164900	137275458	1924	1924	1924	1924	0
251	20241230	164800	137275458	1924	1924	1924	1924	0
252	20241230	164700	137275458	1924	1924	1924	1924	0
253	20241230	164600	137275458	1924	1924	1924	1924	0
254	20241230	164500	137275458	1924	1924	1924	1924	0
255	20241230	164400	137275458	1924	1924	1924	1924	0
256	20241230	164300	137275458	1924	1924	1924	1924	0
257	20241230	164200	137275458	1924	1924	1924	1924	0
258	20241230	164100	137275458	1924	1924	1924	1924	0
259	20241230	164000	137275458	1924	1924	1924	1924	0
260	20241230	163900	137275458	1924	1924	1924	1924	0
261	20241230	163800	137275458	1924	1924	1924	1924	0
262	20241230	163700	137275458	1924	1924	1924	1924	0
263	20241230	163600	137275458	1924	1924	1924	1924	0
264	20241230	163500	137275458	1924	1924	1924	1924	0
265	20241230	163400	137275458	1924	1924	1924	1924	0
266	20241230	163300	137275458	1924	1924	1924	1924	0
267	20241230	163200	137275458	1924	1924	1924	1924	0
268	20241230	163100	137275458	1924	1924	1924	1924	0
269	20241230	163000	137275458	1924	1924	1924	1924	0
270	20241230	162900	137275458	1924	1924	1924	1924	0
271	20241230	162800	137275458	1924	1924	1924	1924	0
272	20241230	162700	137275458	1924	1924	1924	1924	800
273	20241230	162600	137275458	1924	1924	1924	1924	0
274	20241230	162500	137275458	1924	1924	1924	1924	0
275	20241230	162400	137275458	1924	1924	1924	1924	0
276	20241230	162300	137275458	1924	1924	1924	1924	0
277	20241230	162200	137275458	1924	1924	1924	1924	0
278	20241230	162100	137275458	1924	1924	1924	1924	0
279	20241230	162000	137275458	1924	1924	1924	1924	0
280	20241230	161900	137275458	1924	1924	1924	1924	0
281	20241230	161800	137275458	1924	1924	1924	1924	0
282	20241230	161700	137275458	1924	1924	1924	1924	0
283	20241230	161600	137275458	1924	1924	1924	1924	0
284	20241230	161500	137275458	1924	1924	1924	1924	0
285	20241230	161400	137275458	1924	1924	1924	1924	0
286	20241230	161300	137275458	1924	1924	1924	1924	0
287	20241230	161200	137275458	1924	1924	1924	1924	0
288	20241230	161100	137275458	1924	1924	1924	1924	0
289	20241230	161000	137275458	1924	1924	1924	1924	0
290	20241230	160900	137275458	1924	1924	1924	1924	0
291	20241230	160800	137275458	1924	1924	1924	1924	0
292	20241230	160700	137275458	1924	1924	1924	1924	0
293	20241230	160600	137275458	1924	1924	1924	1924	0
294	20241230	160500	137275458	1924	1924	1924	1924	0
295	20241230	160400	137275458	1924	1924	1924	1924	0
296	20241230	160300	137275458	1924	1924	1924	1924	0
297	20241230	160200	137275458	1924	1924	1924	1924	0
298	20241230	160100	137275458	1924	1924	1924	1924	0
299	20241230	160000	137275458	1924	1924	1924	1924	0
300	20241230	155900	137275458	1924	1924	1924	1924	0
301	20241230	155800	137275458	1924	1924	1924	1924	0
302	20241230	155700	137275458	1924	1924	1924	1924	800
303	20241230	155600	137275458	1924	1924	1924	1924	0
304	20241230	155500	137275458	1924	1924	1924	1924	0
305	20241230	155400	137275458	1924	1924	1924	1924	0
306	20241230	155300	137275458	1924	1924	1924	1924	0
307	20241230	155200	137275458	1924	1924	1924	1924	0
308	20241230	155100	137275458	1924	1924	1924	1924	0
309	20241230	155000	137275458	1924	1924	1924	1924	0
310	20241230	154900	137275458	1924	1924	1924	1924	0
311	20241230	154800	137275458	1924	1924	1924	1924	0
312	20241230	154700	137275458	1924	1924	1924	1924	0
313	20241230	154600	137275458	1924	1924	1924	1924	0
314	20241230	154500	137275458	1924	1924	1924	1924	0
315	20241230	154400	137275458	1924	1924	1924	1924	0
316	20241230	154300	137275458	1924	1924	1924	1924	0
317	20241230	154200	137275458	1924	1924	1924	1924	0
318	20241230	154100	137275458	1924	1924	1924	1924	0
319	20241230	154000	137275458	1924	1924	1924	1924	0
320	20241230	153900	137275458	1924	1924	1924	1924	0
321	20241230	153800	137275458	1924	1924	1924	1924	0
322	20241230	153700	137275458	1924	1924	1924	1924	0
323	20241230	153600	137275458	1924	1924	1924	1924	0
324	20241230	153500	137275458	1924	1924	1924	1924	0
325	20241230	153400	137275458	1924	1924	1924	1924	0
326	20241230	153300	137275458	1924	1924	1924	1924	0
327	20241230	153200	137275458	1924	1924	1924	1924	0
328	20241230	153100	137275458	1924	1924	1924	1924	0
329	20241230	153000	137275458	1924	1924	1924	1924	800
330	20241230	152900	135736258	1921	1921	1921	1921	0
331	20241230	152800	135736258	1921	1921	1921	1921	0
332	20241230	152700	135736258	1921	1921	1921	1921	0
333	20241230	152600	135736258	1921	1921	1921	1921	0
334	20241230	152500	135736258	1921	1921	1921	1921	0
335	20241230	152400	135736258	1921	1921	1921	1921	0
336	20241230	152300	135736258	1921	1921	1921	1921	0
337	20241230	152200	135736258	1921	1921	1921	1921	0
338	20241230	152100	135736258	1921	1921	1921	1921	0
339	20241230	152000	135736258	1921	1921	1921	1921	0
340	20241230	151900	135736258	1921	1907	1921	1907	8
341	20241230	151800	135720932	1921	1907	1921	1907	465
342	20241230	151700	134834149	1908	1908	1908	1908	0
343	20241230	151600	134834149	1908	1908	1908	1908	0
344	20241230	151500	134834149	1908	1912	1912	1907	167
345	20241230	151400	134515309	1924	1924	1924	1924	0
346	20241230	151300	134515309	1924	1924	1924	1924	0
347	20241230	151200	134515309	1924	1924	1924	1924	0
348	20241230	151100	134515309	1924	1924	1924	1924	0
349	20241230	151000	134515309	1924	1923	1924	1923	20
350	20241230	150900	134476848	1924	1924	1924	1924	0
351	20241230	150800	134476848	1924	1924	1924	1924	0
352	20241230	150700	134476848	1924	1924	1924	1924	0
353	20241230	150600	134476848	1924	1924	1924	1924	0
354	20241230	150500	134476848	1924	1923	1924	1923	6
355	20241230	150400	134465309	1924	1924	1924	1924	0
356	20241230	150300	134465309	1924	1924	1924	1924	0
357	20241230	150200	134465309	1924	1924	1924	1924	0
358	20241230	150100	134465309	1924	1924	1924	1924	0
359	20241230	150000	134465309	1924	1924	1924	1924	0
360	20241230	145900	134465309	1924	1924	1924	1924	0
361	20241230	145800	134465309	1924	1924	1924	1924	0
362	20241230	145700	134465309	1924	1924	1924	1924	0
363	20241230	145600	134465309	1924	1924	1924	1924	2
364	20241230	145500	134461461	1924	1924	1924	1924	0
365	20241230	145400	134461461	1924	1924	1924	1924	0
366	20241230	145300	134461461	1924	1924	1924	1924	0
367	20241230	145200	134461461	1924	1924	1924	1924	0
368	20241230	145100	134461461	1924	1924	1924	1924	0
369	20241230	145000	134461461	1924	1924	1924	1924	0
370	20241230	144900	134461461	1924	1924	1924	1924	0
371	20241230	144800	134461461	1924	1924	1924	1924	0
372	20241230	144700	134461461	1924	1924	1924	1924	0
373	20241230	144600	134461461	1924	1924	1924	1924	0
374	20241230	144500	134461461	1924	1924	1924	1924	0
375	20241230	144400	134461461	1924	1924	1924	1924	0
376	20241230	144300	134461461	1924	1924	1924	1924	0
377	20241230	144200	134461461	1924	1924	1924	1924	0
378	20241230	144100	134461461	1924	1924	1924	1924	0
379	20241230	144000	134461461	1924	1924	1924	1924	0
380	20241230	143900	134461461	1924	1924	1924	1924	0
381	20241230	143800	134461461	1924	1924	1924	1924	161
382	20241230	143700	134151697	1925	1923	1925	1923	642
383	20241230	143600	132915971	1925	1925	1925	1925	0
384	20241230	143500	132915971	1925	1925	1925	1925	0
385	20241230	143400	132915971	1925	1925	1925	1925	0
386	20241230	143300	132915971	1925	1925	1925	1925	0
387	20241230	143200	132915971	1925	1925	1925	1925	0
388	20241230	143100	132915971	1925	1925	1925	1925	0
389	20241230	143000	132915971	1925	1925	1925	1925	0
390	20241230	142900	132915971	1925	1925	1925	1925	0
391	20241230	142800	132915971	1925	1925	1925	1905	389
392	20241230	142700	132173166	1925	1925	1925	1925	0
393	20241230	142600	132173166	1925	1925	1925	1925	0
394	20241230	142500	132173166	1925	1925	1925	1925	0
395	20241230	142400	132173166	1925	1925	1925	1925	4
396	20241230	142300	132165466	1925	1925	1925	1925	0
397	20241230	142200	132165466	1925	1925	1925	1925	0
398	20241230	142100	132165466	1925	1925	1925	1925	4
399	20241230	142000	132157766	1910	1910	1910	1910	501
400	20241230	141900	131200856	1920	1920	1920	1920	0
401	20241230	141800	131200856	1920	1920	1920	1920	0
402	20241230	141700	131200856	1920	1923	1923	1900	3801
403	20241230	141600	123952619	1926	1926	1926	1926	0
404	20241230	141500	123952619	1926	1926	1926	1926	0
405	20241230	141400	123952619	1926	1926	1926	1926	0
406	20241230	141300	123952619	1926	1926	1926	1926	0
407	20241230	141200	123952619	1926	1926	1926	1926	0
408	20241230	141100	123952619	1926	1926	1926	1926	0
409	20241230	141000	123952619	1926	1926	1926	1926	1
410	20241230	140900	123950693	1926	1926	1926	1926	50
411	20241230	140800	123854393	1926	1926	1926	1926	14
412	20241230	140700	123827429	1926	1926	1926	1926	0
413	20241230	140600	123827429	1926	1926	1926	1926	98
414	20241230	140500	123638681	1926	1926	1926	1926	0
415	20241230	140400	123638681	1926	1926	1926	1926	284
416	20241230	140300	123091697	1925	1925	1925	1925	0
417	20241230	140200	123091697	1925	1925	1925	1925	0
418	20241230	140100	123091697	1925	1925	1925	1925	0
419	20241230	140000	123091697	1925	1925	1925	1925	0
420	20241230	135900	123091697	1925	1925	1925	1925	2
421	20241230	135800	123087847	1930	1930	1930	1930	15
422	20241230	135700	123058897	1930	1930	1930	1930	0
423	20241230	135600	123058897	1930	1930	1930	1930	5
424	20241230	135500	123049247	1930	1930	1930	1930	0
425	20241230	135400	123049247	1930	1930	1930	1930	4
426	20241230	135300	123041527	1926	1927	1927	1926	89
427	20241230	135200	122870109	1927	1927	1927	1927	0
428	20241230	135100	122870109	1927	1929	1929	1927	62
429	20241230	135000	122750521	1930	1930	1930	1930	0
430	20241230	134900	122750521	1930	1930	1930	1930	0
431	20241230	134800	122750521	1930	1930	1930	1930	0
432	20241230	134700	122750521	1930	1930	1930	1930	0
433	20241230	134600	122750521	1930	1930	1930	1930	0
434	20241230	134500	122750521	1930	1930	1930	1930	0
435	20241230	134400	122750521	1930	1930	1930	1930	0
436	20241230	134300	122750521	1930	1930	1930	1930	0
437	20241230	134200	122750521	1930	1930	1930	1930	0
438	20241230	134100	122750521	1930	1927	1930	1927	3
439	20241230	134000	122744734	1934	1934	1934	1934	0
440	20241230	133900	122744734	1934	1934	1934	1934	0
441	20241230	133800	122744734	1934	1933	1934	1933	4
442	20241230	133700	122737001	1927	1927	1927	1927	0
443	20241230	133600	122737001	1927	1932	1933	1927	1946
444	20241230	133500	118975628	1933	1933	1933	1933	0
445	20241230	133400	118975628	1933	1933	1933	1933	20
446	20241230	133300	118936968	1934	1934	1934	1934	0
447	20241230	133200	118936968	1934	1934	1934	1934	0
448	20241230	133100	118936968	1934	1934	1934	1934	0
449	20241230	133000	118936968	1934	1934	1934	1934	0
450	20241230	132900	118936968	1934	1934	1934	1934	0
451	20241230	132800	118936968	1934	1934	1934	1934	0
452	20241230	132700	118936968	1934	1934	1934	1934	0
453	20241230	132600	118936968	1934	1934	1934	1934	0
454	20241230	132500	118936968	1934	1934	1934	1934	3
455	20241230	132400	118931166	1925	1925	1925	1925	448
456	20241230	132300	118068766	1925	1925	1925	1925	52
457	20241230	132200	117968666	1926	1926	1926	1926	5
458	20241230	132100	117959036	1935	1935	1935	1935	5
459	20241230	132000	117949361	1926	1926	1926	1926	5
460	20241230	131900	117939731	1935	1935	1935	1935	0
461	20241230	131800	117939731	1935	1935	1935	1935	0
462	20241230	131700	117939731	1935	1935	1935	1935	1887
463	20241230	131600	114288386	1924	1924	1924	1924	0
464	20241230	131500	114288386	1924	1924	1924	1924	476
465	20241230	131400	113372562	1924	1919	1924	1919	636
466	20241230	131300	112151563	1916	1916	1916	1916	0
467	20241230	131200	112151563	1916	1916	1916	1916	10
468	20241230	131100	112132403	1917	1917	1917	1917	0
469	20241230	131000	112132403	1917	1917	1917	1917	0
470	20241230	130900	112132403	1917	1917	1917	1917	0
471	20241230	130800	112132403	1917	1916	1917	1916	13
472	20241230	130700	112107483	1917	1917	1917	1917	0
473	20241230	130600	112107483	1917	1917	1917	1917	0
474	20241230	130500	112107483	1917	1917	1917	1917	0
475	20241230	130400	112107483	1917	1917	1917	1917	0
476	20241230	130300	112107483	1917	1917	1917	1917	0
477	20241230	130200	112107483	1917	1917	1917	1917	0
478	20241230	130100	112107483	1917	1917	1917	1917	0
479	20241230	130000	112107483	1917	1917	1917	1917	0
480	20241230	125900	112107483	1917	1917	1917	1917	0
481	20241230	125800	112107483	1917	1917	1917	1917	0
482	20241230	125700	112107483	1917	1917	1917	1917	0
483	20241230	125600	112107483	1917	1917	1917	1917	0
484	20241230	125500	112107483	1917	1917	1917	1917	0
485	20241230	125400	112107483	1917	1917	1917	1917	97
486	20241230	125300	111921534	1917	1917	1917	1917	0
487	20241230	125200	111921534	1917	1917	1917	1917	0
488	20241230	125100	111921534	1917	1918	1918	1917	3
489	20241230	125000	111915781	1919	1919	1919	1919	0
490	20241230	124900	111915781	1919	1919	1919	1919	0
491	20241230	124800	111915781	1919	1919	1919	1919	0
492	20241230	124700	111915781	1919	1919	1919	1919	0
493	20241230	124600	111915781	1919	1919	1919	1919	0
494	20241230	124500	111915781	1919	1919	1919	1919	0
495	20241230	124400	111915781	1919	1919	1919	1919	0
496	20241230	124300	111915781	1919	1919	1919	1919	0
497	20241230	124200	111915781	1919	1919	1919	1919	0
498	20241230	124100	111915781	1919	1919	1919	1919	0
499	20241230	124000	111915781	1919	1919	1919	1919	0
500	20241230	123900	111915781	1919	1919	1919	1919	0
501	20241230	123800	111915781	1919	1919	1919	1919	0
502	20241230	123700	111915781	1919	1919	1919	1919	0
503	20241230	123600	111915781	1919	1919	1919	1919	1
504	20241230	123500	111913862	1919	1919	1919	1919	0
505	20241230	123400	111913862	1919	1919	1919	1919	0
506	20241230	123300	111913862	1919	1919	1919	1919	0
507	20241230	123200	111913862	1919	1919	1919	1919	0
508	20241230	123100	111913862	1919	1919	1919	1919	0
509	20241230	123000	111913862	1919	1919	1919	1919	33
510	20241230	122900	111850535	1919	1919	1919	1919	0
511	20241230	122800	111850535	1919	1919	1919	1919	0
512	20241230	122700	111850535	1919	1919	1919	1919	0
513	20241230	122600	111850535	1919	1919	1919	1919	0
514	20241230	122500	111850535	1919	1919	1919	1919	333
515	20241230	122400	111211508	1924	1924	1924	1924	1
516	20241230	122300	111209584	1919	1919	1919	1919	1
517	20241230	122200	111207665	1919	1919	1919	1919	0
518	20241230	122100	111207665	1919	1919	1919	1919	0
519	20241230	122000	111207665	1919	1919	1919	1919	0
520	20241230	121900	111207665	1919	1919	1919	1919	66
521	20241230	121800	111081011	1919	1919	1919	1919	0
522	20241230	121700	111081011	1919	1919	1919	1919	20
523	20241230	121600	111042631	1919	1919	1919	1919	0
524	20241230	121500	111042631	1919	1919	1919	1919	0
525	20241230	121400	111042631	1919	1919	1919	1919	0
526	20241230	121300	111042631	1919	1919	1919	1919	0
527	20241230	121200	111042631	1919	1919	1919	1919	0
528	20241230	121100	111042631	1919	1919	1919	1919	46
529	20241230	121000	110954357	1919	1919	1919	1919	0
530	20241230	120900	110954357	1919	1919	1919	1919	0
531	20241230	120800	110954357	1919	1919	1919	1919	0
532	20241230	120700	110954357	1919	1919	1919	1919	0
533	20241230	120600	110954357	1919	1924	1924	1918	1087
534	20241230	120500	108864195	1924	1924	1924	1924	200
535	20241230	120400	108479395	1935	1935	1935	1935	0
536	20241230	120300	108479395	1935	1935	1935	1935	0
537	20241230	120200	108479395	1935	1935	1935	1935	0
538	20241230	120100	108479395	1935	1935	1935	1935	0
539	20241230	120000	108479395	1935	1935	1935	1935	0
540	20241230	115900	108479395	1935	1935	1935	1935	0
541	20241230	115800	108479395	1935	1935	1935	1935	0
542	20241230	115700	108479395	1935	1935	1935	1935	29
543	20241230	115600	108423280	1935	1935	1935	1935	0
544	20241230	115500	108423280	1935	1935	1935	1935	0
545	20241230	115400	108423280	1935	1935	1935	1935	0
546	20241230	115300	108423280	1935	1935	1935	1935	5
547	20241230	115200	108413605	1936	1936	1936	1936	0
548	20241230	115100	108413605	1936	1936	1936	1936	0
549	20241230	115000	108413605	1936	1936	1936	1936	1
550	20241230	114900	108411669	1924	1927	1927	1924	50
551	20241230	114800	108315463	1936	1936	1936	1936	0
552	20241230	114700	108315463	1936	1936	1936	1936	0
553	20241230	114600	108315463	1936	1936	1936	1936	0
554	20241230	114500	108315463	1936	1927	1936	1927	38
555	20241230	114400	108242228	1927	1927	1927	1927	0
556	20241230	114300	108242228	1927	1927	1927	1927	0
557	20241230	114200	108242228	1927	1927	1927	1927	0
558	20241230	114100	108242228	1927	1925	1927	1925	3
559	20241230	114000	108236451	1925	1925	1925	1925	5
560	20241230	113900	108226826	1925	1925	1925	1925	1
561	20241230	113800	108224901	1925	1927	1927	1925	5
562	20241230	113700	108215270	1924	1928	1928	1924	653
563	20241230	113600	106958491	1927	1928	1928	1927	553
564	20241230	113500	105892859	1927	1928	1928	1927	128
565	20241230	113400	105646201	1927	1927	1927	1927	0
566	20241230	113300	105646201	1927	1927	1927	1927	998
567	20241230	113200	103723055	1939	1939	1939	1939	1
568	20241230	113100	103721116	1927	1927	1927	1927	0
569	20241230	113000	103721116	1927	1927	1927	1927	5
570	20241230	112900	103711481	1940	1939	1940	1939	12
571	20241230	112800	103688211	1927	1928	1928	1927	119
572	20241230	112700	103458888	1941	1941	1941	1941	0
573	20241230	112600	103458888	1941	1940	1941	1940	21
574	20241230	112500	103418147	1928	1928	1928	1928	0
575	20241230	112400	103418147	1928	1928	1928	1928	20
576	20241230	112300	103379587	1943	1943	1943	1943	0
577	20241230	112200	103379587	1943	1943	1943	1943	0
578	20241230	112100	103379587	1943	1943	1943	1943	0
579	20241230	112000	103379587	1943	1943	1943	1943	0
580	20241230	111900	103379587	1943	1942	1943	1942	58
581	20241230	111800	103266922	1927	1943	1943	1927	376
582	20241230	111700	102541154	1944	1944	1944	1944	0
583	20241230	111600	102541154	1944	1944	1944	1944	5
584	20241230	111500	102531434	1945	1945	1945	1945	0
585	20241230	111400	102531434	1945	1945	1945	1945	0
586	20241230	111300	102531434	1945	1945	1945	1945	5
587	20241230	111200	102521709	1946	1946	1946	1946	5
588	20241230	111100	102511979	1947	1947	1947	1947	0
589	20241230	111000	102511979	1947	1947	1947	1947	119
590	20241230	110900	102280286	1948	1948	1948	1948	0
591	20241230	110800	102280286	1948	1948	1948	1948	6
592	20241230	110700	102268598	1940	1940	1940	1940	800
593	20241230	110600	100716598	1940	1940	1940	1940	0
594	20241230	110500	100716598	1940	1940	1940	1940	0
595	20241230	110400	100716598	1940	1940	1940	1940	5
596	20241230	110300	100706898	1940	1927	1940	1927	8
597	20241230	110200	100691469	1927	1927	1927	1927	100
598	20241230	110100	100498769	1927	1927	1927	1927	92
599	20241230	110000	100321485	1942	1942	1942	1942	10
600	20241230	105900	100302065	1941	1941	1941	1941	74
601	20241230	105800	100158431	1927	1936	1936	1927	656
602	20241230	105700	98889111	1948	1948	1948	1948	22
603	20241230	105600	98846255	1949	1946	1949	1946	140
604	20241230	105500	98573602	1930	1930	1930	1930	0
605	20241230	105400	98573602	1930	1931	1931	1930	100
606	20241230	105300	98380553	1949	1949	1949	1949	4
607	20241230	105200	98372757	1949	1928	1949	1928	70
608	20241230	105100	98237567	1928	1928	1928	1928	0
609	20241230	105000	98237567	1928	1928	1928	1928	0
610	20241230	104900	98237567	1928	1928	1928	1928	0
611	20241230	104800	98237567	1928	1928	1928	1928	0
612	20241230	104700	98237567	1928	1928	1928	1928	49
613	20241230	104600	98143095	1949	1949	1949	1949	0
614	20241230	104500	98143095	1949	1949	1949	1949	0
615	20241230	104400	98143095	1949	1927	1949	1927	118
616	20241230	104300	97914150	1926	1926	1926	1926	5
617	20241230	104200	97904520	1950	1940	1950	1940	2
618	20241230	104100	97900630	1924	1951	1951	1924	42
619	20241230	104000	97819249	1951	1949	1951	1949	340
620	20241230	103900	97156132	1949	1949	1949	1949	10
621	20241230	103800	97136642	1949	1931	1949	1931	304
622	20241230	103700	96545983	1953	1928	1953	1928	2039
623	20241230	103600	92585537	1928	1947	1948	1928	7
624	20241230	103500	92571922	1926	1948	1949	1926	12
625	20241230	103400	92548567	1949	1930	1949	1920	2758
626	20241230	103300	87247700	1936	1949	1949	1936	752
627	20241230	103200	85783209	1945	1945	1945	1945	0
628	20241230	103100	85783209	1945	1937	1945	1937	410
629	20241230	103000	84988956	1937	1910	1937	1910	2591
630	20241230	102900	80003255	1910	1894	1910	1894	5448
631	20241230	102800	69664378	1883	1883	1883	1883	40
632	20241230	102700	69589058	1882	1882	1882	1882	40
633	20241230	102600	69513778	1894	1894	1894	1894	1
634	20241230	102500	69511884	1881	1881	1881	1881	7
635	20241230	102400	69498717	1892	1891	1892	1891	47
636	20241230	102300	69409811	1882	1882	1882	1882	0
637	20241230	102200	69409811	1882	1882	1882	1882	12
638	20241230	102100	69387227	1891	1891	1891	1891	0
639	20241230	102000	69387227	1891	1891	1891	1891	0
640	20241230	101900	69387227	1891	1882	1891	1882	11
641	20241230	101800	69366507	1892	1892	1892	1892	0
642	20241230	101700	69366507	1892	1892	1892	1892	0
643	20241230	101600	69366507	1892	1892	1892	1892	10
644	20241230	101500	69347587	1873	1873	1873	1873	0
645	20241230	101400	69347587	1873	1873	1873	1873	1
646	20241230	101300	69345714	1895	1895	1895	1895	0
647	20241230	101200	69345714	1895	1895	1895	1895	1
648	20241230	101100	69343819	1895	1895	1895	1895	8
649	20241230	101000	69328659	1895	1895	1895	1895	1
650	20241230	100900	69326764	1872	1880	1880	1872	465
651	20241230	100800	68456068	1896	1896	1896	1896	1
652	20241230	100700	68454172	1880	1880	1880	1880	0
653	20241230	100600	68454172	1880	1880	1880	1880	5
654	20241230	100500	68444772	1880	1880	1880	1880	0
655	20241230	100400	68444772	1880	1880	1880	1880	0
656	20241230	100300	68444772	1880	1880	1880	1880	300
657	20241230	100200	67880772	1896	1896	1896	1896	1
658	20241230	100100	67878876	1882	1882	1882	1882	0
659	20241230	100000	67878876	1882	1882	1882	1882	500
660	20241230	095900	66937876	1898	1898	1898	1898	0
661	20241230	095800	66937876	1898	1898	1898	1898	0
662	20241230	095700	66937876	1898	1898	1898	1898	1
663	20241230	095600	66935978	1898	1898	1898	1898	12
664	20241230	095500	66913202	1898	1893	1898	1893	1000
665	20241230	095400	65018051	1894	1894	1894	1894	0
666	20241230	095300	65018051	1894	1894	1894	1894	0
667	20241230	095200	65018051	1894	1894	1894	1894	500
668	20241230	095100	64071051	1895	1895	1895	1895	0
669	20241230	095000	64071051	1895	1895	1895	1895	0
670	20241230	094900	64071051	1895	1895	1895	1895	0
671	20241230	094800	64071051	1895	1895	1895	1895	1
672	20241230	094700	64069156	1895	1895	1895	1895	1
673	20241230	094600	64067261	1895	1895	1895	1895	21
674	20241230	094500	64027466	1895	1895	1895	1895	0
675	20241230	094400	64027466	1895	1895	1895	1895	0
676	20241230	094300	64027466	1895	1895	1895	1895	0
677	20241230	094200	64027466	1895	1895	1895	1895	0
678	20241230	094100	64027466	1895	1895	1895	1895	0
679	20241230	094000	64027466	1895	1880	1895	1880	300
680	20241230	093900	63461966	1895	1895	1895	1895	50
681	20241230	093800	63367216	1895	1895	1895	1895	0
682	20241230	093700	63367216	1895	1895	1895	1895	0
683	20241230	093600	63367216	1895	1895	1895	1895	0
684	20241230	093500	63367216	1895	1895	1895	1895	9
685	20241230	093400	63350161	1895	1895	1895	1895	0
686	20241230	093300	63350161	1895	1895	1895	1895	0
687	20241230	093200	63350161	1895	1895	1895	1895	1
688	20241230	093100	63348266	1890	1880	1890	1880	550
689	20241230	093000	62313766	1889	1889	1889	1889	0
690	20241230	092900	62313766	1889	1889	1889	1888	2323
691	20241230	092800	57925635	1889	1888	1889	1888	476
692	20241230	092700	57026476	1889	1889	1889	1889	0
693	20241230	092600	57026476	1889	1889	1889	1889	0
694	20241230	092500	57026476	1889	1888	1889	1888	10
695	20241230	092400	57007595	1889	1888	1889	1888	1490
696	20241230	092300	54193541	1888	1887	1888	1887	794
697	20241230	092200	52694519	1888	1888	1888	1888	200
698	20241230	092100	52316919	1862	1862	1862	1862	50
699	20241230	092000	52223819	1889	1889	1889	1889	0
700	20241230	091900	52223819	1889	1889	1889	1889	0
701	20241230	091800	52223819	1889	1888	1889	1888	1906
702	20241230	091700	48623404	1889	1889	1889	1889	0
703	20241230	091600	48623404	1889	1889	1889	1889	0
704	20241230	091500	48623404	1889	1889	1889	1889	0
705	20241230	091400	48623404	1889	1889	1889	1889	0
706	20241230	091300	48623404	1889	1870	1889	1870	100
707	20241230	091200	48434722	1885	1885	1885	1885	30
708	20241230	091100	48378172	1836	1836	1836	1836	1
709	20241230	091000	48376336	1889	1875	1889	1875	519
710	20241230	090900	47396122	1875	1850	1875	1847	2100
711	20241230	090800	43509922	1889	1889	1889	1889	200
712	20241230	090700	43132122	1895	1841	1895	1823	2200
713	20241230	090600	39082280	1899	1899	1899	1833	1007
714	20241230	090500	37235987	1895	1894	1897	1894	5503
715	20241230	090400	26807860	1897	1822	1906	1822	2254
716	20241230	090300	22601086	1822	1822	1822	1822	1
717	20241230	090200	22599264	1784	1785	1785	1784	1134
718	20241230	090100	20576057	1783	1826	1826	1750	7536
719	20241230	090000	7249205	1826	1769	1835	1769	4077