KissMeData/011420/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185700	321931303	1990	1990	1990	1990	5067
3	20241224	185600	321931303	1990	1990	1990	1990	0
4	20241224	185500	321931303	1990	1990	1990	1990	0
5	20241224	185400	321931303	1990	1990	1990	1990	0
6	20241224	185300	321931303	1990	1990	1990	1990	0
7	20241224	185200	321931303	1990	1990	1990	1990	0
8	20241224	185100	321931303	1990	1990	1990	1990	0
9	20241224	185000	321931303	1990	1990	1990	1990	0
10	20241224	184900	321931303	1990	1990	1990	1990	0
11	20241224	184800	321931303	1990	1990	1990	1990	0
12	20241224	184700	321931303	1990	1990	1990	1990	0
13	20241224	184600	321931303	1990	1990	1990	1990	0
14	20241224	184500	321931303	1990	1990	1990	1990	0
15	20241224	184400	321931303	1990	1990	1990	1990	0
16	20241224	184300	321931303	1990	1990	1990	1990	0
17	20241224	184200	321931303	1990	1990	1990	1990	0
18	20241224	184100	321931303	1990	1990	1990	1990	0
19	20241224	184000	321931303	1990	1990	1990	1990	0
20	20241224	183900	321931303	1990	1990	1990	1990	0
21	20241224	183800	321931303	1990	1990	1990	1990	0
22	20241224	183700	321931303	1990	1990	1990	1990	0
23	20241224	183600	321931303	1990	1990	1990	1990	0
24	20241224	183500	321931303	1990	1990	1990	1990	0
25	20241224	183400	321931303	1990	1990	1990	1990	0
26	20241224	183300	321931303	1990	1990	1990	1990	0
27	20241224	183200	321931303	1990	1990	1990	1990	0
28	20241224	183100	321931303	1990	1990	1990	1990	0
29	20241224	183000	321931303	1990	1990	1990	1990	0
30	20241224	182900	321931303	1990	1990	1990	1990	0
31	20241224	182800	321931303	1990	1990	1990	1990	0
32	20241224	182700	321931303	1990	1990	1990	1990	5067
33	20241224	182600	321931303	1990	1990	1990	1990	0
34	20241224	182500	321931303	1990	1990	1990	1990	0
35	20241224	182400	321931303	1990	1990	1990	1990	0
36	20241224	182300	321931303	1990	1990	1990	1990	0
37	20241224	182200	321931303	1990	1990	1990	1990	0
38	20241224	182100	321931303	1990	1990	1990	1990	0
39	20241224	182000	321931303	1990	1990	1990	1990	0
40	20241224	181900	321931303	1990	1990	1990	1990	0
41	20241224	181800	321931303	1990	1990	1990	1990	0
42	20241224	181700	321931303	1990	1990	1990	1990	0
43	20241224	181600	321931303	1990	1990	1990	1990	0
44	20241224	181500	321931303	1990	1990	1990	1990	0
45	20241224	181400	321931303	1990	1990	1990	1990	0
46	20241224	181300	321931303	1990	1990	1990	1990	0
47	20241224	181200	321931303	1990	1990	1990	1990	0
48	20241224	181100	321931303	1990	1990	1990	1990	0
49	20241224	181000	321931303	1990	1990	1990	1990	0
50	20241224	180900	321931303	1990	1990	1990	1990	0
51	20241224	180800	321931303	1990	1990	1990	1990	0
52	20241224	180700	321931303	1990	1990	1990	1990	0
53	20241224	180600	321931303	1990	1990	1990	1990	0
54	20241224	180500	321931303	1990	1990	1990	1990	0
55	20241224	180400	321931303	1990	1990	1990	1990	0
56	20241224	180300	321931303	1990	1990	1990	1990	0
57	20241224	180200	321931303	1990	1990	1990	1990	0
58	20241224	180100	321931303	1990	1990	1990	1990	0
59	20241224	180000	321931303	1990	1990	1990	1990	0
60	20241224	175900	321931303	1990	1990	1990	1990	0
61	20241224	175800	321931303	1990	1990	1990	1990	0
62	20241224	175700	321931303	1990	1990	1990	1990	5067
63	20241224	175600	321931303	1990	1990	1990	1990	0
64	20241224	175500	321931303	1990	1990	1990	1990	0
65	20241224	175400	321931303	1990	1990	1990	1990	0
66	20241224	175300	321931303	1990	1990	1990	1990	0
67	20241224	175200	321931303	1990	1990	1990	1990	0
68	20241224	175100	321931303	1990	1990	1990	1990	0
69	20241224	175000	321931303	1990	1990	1990	1990	0
70	20241224	174900	321931303	1990	1990	1990	1990	0
71	20241224	174800	321931303	1990	1990	1990	1990	0
72	20241224	174700	321931303	1990	1990	1990	1990	0
73	20241224	174600	321931303	1990	1990	1990	1990	0
74	20241224	174500	321931303	1990	1990	1990	1990	0
75	20241224	174400	321931303	1990	1990	1990	1990	0
76	20241224	174300	321931303	1990	1990	1990	1990	0
77	20241224	174200	321931303	1990	1990	1990	1990	0
78	20241224	174100	321931303	1990	1990	1990	1990	0
79	20241224	174000	321931303	1990	1990	1990	1990	0
80	20241224	173900	321931303	1990	1990	1990	1990	0
81	20241224	173800	321931303	1990	1990	1990	1990	0
82	20241224	173700	321931303	1990	1990	1990	1990	0
83	20241224	173600	321931303	1990	1990	1990	1990	0
84	20241224	173500	321931303	1990	1990	1990	1990	0
85	20241224	173400	321931303	1990	1990	1990	1990	0
86	20241224	173300	321931303	1990	1990	1990	1990	0
87	20241224	173200	321931303	1990	1990	1990	1990	0
88	20241224	173100	321931303	1990	1990	1990	1990	0
89	20241224	173000	321931303	1990	1990	1990	1990	0
90	20241224	172900	321931303	1990	1990	1990	1990	0
91	20241224	172800	321931303	1990	1990	1990	1990	0
92	20241224	172700	321931303	1990	1990	1990	1990	5067
93	20241224	172600	321931303	1990	1990	1990	1990	0
94	20241224	172500	321931303	1990	1990	1990	1990	0
95	20241224	172400	321931303	1990	1990	1990	1990	0
96	20241224	172300	321931303	1990	1990	1990	1990	0
97	20241224	172200	321931303	1990	1990	1990	1990	0
98	20241224	172100	321931303	1990	1990	1990	1990	0
99	20241224	172000	321931303	1990	1990	1990	1990	0
100	20241224	171900	321931303	1990	1990	1990	1990	0
101	20241224	171800	321931303	1990	1990	1990	1990	0
102	20241224	171700	321931303	1990	1990	1990	1990	0
103	20241224	171600	321931303	1990	1990	1990	1990	0
104	20241224	171500	321931303	1990	1990	1990	1990	0
105	20241224	171400	321931303	1990	1990	1990	1990	0
106	20241224	171300	321931303	1990	1990	1990	1990	0
107	20241224	171200	321931303	1990	1990	1990	1990	0
108	20241224	171100	321931303	1990	1990	1990	1990	0
109	20241224	171000	321931303	1990	1990	1990	1990	0
110	20241224	170900	321931303	1990	1990	1990	1990	0
111	20241224	170800	321931303	1990	1990	1990	1990	0
112	20241224	170700	321931303	1990	1990	1990	1990	0
113	20241224	170600	321931303	1990	1990	1990	1990	0
114	20241224	170500	321931303	1990	1990	1990	1990	0
115	20241224	170400	321931303	1990	1990	1990	1990	0
116	20241224	170300	321931303	1990	1990	1990	1990	0
117	20241224	170200	321931303	1990	1990	1990	1990	0
118	20241224	170100	321931303	1990	1990	1990	1990	0
119	20241224	170000	321931303	1990	1990	1990	1990	0
120	20241224	165900	321931303	1990	1990	1990	1990	0
121	20241224	165800	321931303	1990	1990	1990	1990	0
122	20241224	165700	321931303	1990	1990	1990	1990	5067
123	20241224	165600	321931303	1990	1990	1990	1990	0
124	20241224	165500	321931303	1990	1990	1990	1990	0
125	20241224	165400	321931303	1990	1990	1990	1990	0
126	20241224	165300	321931303	1990	1990	1990	1990	0
127	20241224	165200	321931303	1990	1990	1990	1990	0
128	20241224	165100	321931303	1990	1990	1990	1990	0
129	20241224	165000	321931303	1990	1990	1990	1990	0
130	20241224	164900	321931303	1990	1990	1990	1990	0
131	20241224	164800	321931303	1990	1990	1990	1990	0
132	20241224	164700	321931303	1990	1990	1990	1990	0
133	20241224	164600	321931303	1990	1990	1990	1990	0
134	20241224	164500	321931303	1990	1990	1990	1990	0
135	20241224	164400	321931303	1990	1990	1990	1990	0
136	20241224	164300	321931303	1990	1990	1990	1990	0
137	20241224	164200	321931303	1990	1990	1990	1990	0
138	20241224	164100	321931303	1990	1990	1990	1990	0
139	20241224	164000	321931303	1990	1990	1990	1990	0
140	20241224	163900	321931303	1990	1990	1990	1990	0
141	20241224	163800	321931303	1990	1990	1990	1990	0
142	20241224	163700	321931303	1990	1990	1990	1990	0
143	20241224	163600	321931303	1990	1990	1990	1990	0
144	20241224	163500	321931303	1990	1990	1990	1990	0
145	20241224	163400	321931303	1990	1990	1990	1990	0
146	20241224	163300	321931303	1990	1990	1990	1990	0
147	20241224	163200	321931303	1990	1990	1990	1990	0
148	20241224	163100	321931303	1990	1990	1990	1990	0
149	20241224	163000	321931303	1990	1990	1990	1990	0
150	20241224	162900	321931303	1990	1990	1990	1990	0
151	20241224	162800	321931303	1990	1990	1990	1990	0
152	20241224	162700	321931303	1990	1990	1990	1990	5067
153	20241224	162600	321931303	1990	1990	1990	1990	0
154	20241224	162500	321931303	1990	1990	1990	1990	0
155	20241224	162400	321931303	1990	1990	1990	1990	0
156	20241224	162300	321931303	1990	1990	1990	1990	0
157	20241224	162200	321931303	1990	1990	1990	1990	0
158	20241224	162100	321931303	1990	1990	1990	1990	0
159	20241224	162000	321931303	1990	1990	1990	1990	0
160	20241224	161900	321931303	1990	1990	1990	1990	0
161	20241224	161800	321931303	1990	1990	1990	1990	0
162	20241224	161700	321931303	1990	1990	1990	1990	0
163	20241224	161600	321931303	1990	1990	1990	1990	0
164	20241224	161500	321931303	1990	1990	1990	1990	0
165	20241224	161400	321931303	1990	1990	1990	1990	0
166	20241224	161300	321931303	1990	1990	1990	1990	0
167	20241224	161200	321931303	1990	1990	1990	1990	0
168	20241224	161100	321931303	1990	1990	1990	1990	0
169	20241224	161000	321931303	1990	1990	1990	1990	0
170	20241224	160900	321931303	1990	1990	1990	1990	0
171	20241224	160800	321931303	1990	1990	1990	1990	0
172	20241224	160700	321931303	1990	1990	1990	1990	0
173	20241224	160600	321931303	1990	1990	1990	1990	0
174	20241224	160500	321931303	1990	1990	1990	1990	0
175	20241224	160400	321931303	1990	1990	1990	1990	0
176	20241224	160300	321931303	1990	1990	1990	1990	0
177	20241224	160200	321931303	1990	1990	1990	1990	0
178	20241224	160100	321931303	1990	1990	1990	1990	0
179	20241224	160000	321931303	1990	1990	1990	1990	0
180	20241224	155900	321931303	1990	1990	1990	1990	0
181	20241224	155800	321931303	1990	1990	1990	1990	0
182	20241224	155700	321931303	1990	1990	1990	1990	5067
183	20241224	155600	321931303	1990	1990	1990	1990	0
184	20241224	155500	321931303	1990	1990	1990	1990	0
185	20241224	155400	321931303	1990	1990	1990	1990	0
186	20241224	155300	321931303	1990	1990	1990	1990	0
187	20241224	155200	321931303	1990	1990	1990	1990	0
188	20241224	155100	321931303	1990	1990	1990	1990	0
189	20241224	155000	321931303	1990	1990	1990	1990	0
190	20241224	154900	321931303	1990	1990	1990	1990	0
191	20241224	154800	321931303	1990	1990	1990	1990	0
192	20241224	154700	321931303	1990	1990	1990	1990	0
193	20241224	154600	321931303	1990	1990	1990	1990	0
194	20241224	154500	321931303	1990	1990	1990	1990	0
195	20241224	154400	321931303	1990	1990	1990	1990	0
196	20241224	154300	321931303	1990	1990	1990	1990	0
197	20241224	154200	321931303	1990	1990	1990	1990	0
198	20241224	154100	321931303	1990	1990	1990	1990	0
199	20241224	154000	321931303	1990	1990	1990	1990	0
200	20241224	153900	321931303	1990	1990	1990	1990	0
201	20241224	153800	321931303	1990	1990	1990	1990	0
202	20241224	153700	321931303	1990	1990	1990	1990	0
203	20241224	153600	321931303	1990	1990	1990	1990	0
204	20241224	153500	321931303	1990	1990	1990	1990	0
205	20241224	153400	321931303	1990	1990	1990	1990	0
206	20241224	153300	321931303	1990	1990	1990	1990	0
207	20241224	153200	321931303	1990	1990	1990	1990	0
208	20241224	153100	321931303	1990	1990	1990	1990	0
209	20241224	153000	321931303	1990	1990	1990	1990	5067
210	20241224	152900	311847973	1998	1998	1998	1998	0
211	20241224	152800	311847973	1998	1998	1998	1998	0
212	20241224	152700	311847973	1998	1998	1998	1998	0
213	20241224	152600	311847973	1998	1998	1998	1998	0
214	20241224	152500	311847973	1998	1998	1998	1998	0
215	20241224	152400	311847973	1998	1998	1998	1998	0
216	20241224	152300	311847973	1998	1998	1998	1998	0
217	20241224	152200	311847973	1998	1998	1998	1998	0
218	20241224	152100	311847973	1998	1998	1998	1998	0
219	20241224	152000	311847973	1998	1998	1998	1998	0
220	20241224	151900	311847973	1998	1990	1998	1990	17
221	20241224	151800	311814087	2000	1999	2000	1999	160
222	20241224	151700	311494122	2000	2000	2000	2000	0
223	20241224	151600	311494122	2000	1990	2000	1990	102
224	20241224	151500	311290769	1988	1998	1998	1988	278
225	20241224	151400	310737225	1998	1998	1998	1988	777
226	20241224	151300	309184789	1999	1999	1999	1999	5
227	20241224	151200	309174794	1987	1994	2000	1987	4515
228	20241224	151100	300196101	1993	2000	2000	1993	502
229	20241224	151000	299194830	1997	1997	1997	1997	0
230	20241224	150900	299194830	1997	2000	2000	1997	519
231	20241224	150800	298158190	2000	2000	2000	2000	0
232	20241224	150700	298158190	2000	2000	2000	2000	100
233	20241224	150600	297958190	1998	2000	2000	1998	738
234	20241224	150500	296483250	2000	2000	2000	2000	243
235	20241224	150400	295997250	2000	2000	2000	2000	24
236	20241224	150300	295949250	2000	2000	2000	1998	4000
237	20241224	150200	287953250	2000	2000	2000	2000	0
238	20241224	150100	287953250	2000	2000	2000	2000	0
239	20241224	150000	287953250	2000	2000	2000	2000	0
240	20241224	145900	287953250	2000	1999	2000	1999	1295
241	20241224	145800	285363251	1999	1999	1999	1999	0
242	20241224	145700	285363251	1999	1999	1999	1999	10
243	20241224	145600	285343261	1999	1999	1999	1999	0
244	20241224	145500	285343261	1999	1999	1999	1999	24
245	20241224	145400	285295285	1998	1998	1998	1998	0
246	20241224	145300	285295285	1998	1998	1998	1998	203
247	20241224	145200	284889691	1998	1998	1998	1998	0
248	20241224	145100	284889691	1998	1997	1998	1997	329
249	20241224	145000	284232514	1997	1998	1998	1997	146
250	20241224	144900	283940852	1997	1997	1997	1997	15
251	20241224	144800	283910897	1998	1998	1998	1998	0
252	20241224	144700	283910897	1998	1998	1998	1998	0
253	20241224	144600	283910897	1998	1998	1998	1998	25
254	20241224	144500	283860947	1998	1998	1998	1998	0
255	20241224	144400	283860947	1998	1998	1998	1998	0
256	20241224	144300	283860947	1998	1999	1999	1998	173
257	20241224	144200	283515217	1999	1999	1999	1999	350
258	20241224	144100	282815567	2000	2000	2000	2000	0
259	20241224	144000	282815567	2000	2000	2000	2000	80
260	20241224	143900	282655567	2000	2000	2000	2000	3
261	20241224	143800	282649567	2000	2000	2000	2000	1
262	20241224	143700	282647567	2000	2000	2000	2000	1
263	20241224	143600	282645567	2000	2000	2000	2000	1099
264	20241224	143500	280447567	2000	2000	2000	2000	99
265	20241224	143400	280249567	2000	2000	2000	2000	77
266	20241224	143300	280095567	1999	2000	2000	1999	100
267	20241224	143200	279895624	2000	2000	2000	2000	0
268	20241224	143100	279895624	2000	2000	2000	2000	0
269	20241224	143000	279895624	2000	2000	2000	2000	300
270	20241224	142900	279295624	2000	2000	2000	2000	0
271	20241224	142800	279295624	2000	2000	2000	2000	200
272	20241224	142700	278895624	2000	2000	2000	2000	46
273	20241224	142600	278803624	2000	2000	2000	2000	0
274	20241224	142500	278803624	2000	2000	2000	2000	100
275	20241224	142400	278603624	2005	2005	2005	2005	0
276	20241224	142300	278603624	2005	2000	2005	2000	1047
277	20241224	142200	276504394	2010	2010	2010	2010	25
278	20241224	142100	276454144	2005	2005	2005	2000	1942
279	20241224	142000	272564434	2005	2005	2005	2005	0
280	20241224	141900	272564434	2005	2005	2005	2005	2
281	20241224	141800	272560424	2010	2010	2010	2005	1520
282	20241224	141700	269510224	2015	2010	2015	2010	263
283	20241224	141600	268981469	2005	2005	2005	2005	291
284	20241224	141500	268398014	2005	2015	2015	2005	2332
285	20241224	141400	263699044	2015	2015	2015	2015	30
286	20241224	141300	263638594	2020	2020	2020	2020	0
287	20241224	141200	263638594	2020	2020	2020	2020	198
288	20241224	141100	263238634	2015	2010	2015	2010	7483
289	20241224	141000	248172909	2010	2005	2010	2000	3459
290	20241224	140900	241252364	2000	2000	2000	2000	0
291	20241224	140800	241252364	2000	2000	2000	2000	0
292	20241224	140700	241252364	2000	2000	2000	2000	0
293	20241224	140600	241252364	2000	2000	2000	2000	0
294	20241224	140500	241252364	2000	2000	2000	2000	181
295	20241224	140400	240890364	2000	2000	2000	2000	379
296	20241224	140300	240132364	2000	2000	2000	2000	188
297	20241224	140200	239756364	2000	2005	2005	2000	82
298	20241224	140100	239592359	2000	2000	2000	2000	11
299	20241224	140000	239570359	2005	2005	2005	2005	0
300	20241224	135900	239570359	2005	2005	2005	2005	0
301	20241224	135800	239570359	2005	2005	2005	2005	0
302	20241224	135700	239570359	2005	2005	2005	2005	0
303	20241224	135600	239570359	2005	2005	2005	2005	0
304	20241224	135500	239570359	2005	1999	2005	1999	2491
305	20241224	135400	234583437	2000	1996	2005	1996	1740
306	20241224	135300	231104457	1995	1995	1995	1995	1005
307	20241224	135200	229099482	1995	1995	1995	1995	300
308	20241224	135100	228500982	1995	1995	1995	1995	4
309	20241224	135000	228493002	1992	1992	1992	1992	0
310	20241224	134900	228493002	1992	1992	1992	1992	0
311	20241224	134800	228493002	1992	1992	1992	1992	1
312	20241224	134700	228491010	1995	1997	1997	1995	307
313	20241224	134600	227878444	1992	1992	1992	1992	0
314	20241224	134500	227878444	1992	1992	1992	1992	100
315	20241224	134400	227679244	2000	2000	2000	2000	0
316	20241224	134300	227679244	2000	2000	2000	2000	0
317	20241224	134200	227679244	2000	2000	2000	2000	0
318	20241224	134100	227679244	2000	2000	2000	2000	0
319	20241224	134000	227679244	2000	2000	2000	2000	1
320	20241224	133900	227677244	1996	1996	1996	1996	300
321	20241224	133800	227078444	1996	1990	2000	1990	6909
322	20241224	133700	213283990	1990	1990	1990	1990	0
323	20241224	133600	213283990	1990	1990	1990	1990	0
324	20241224	133500	213283990	1990	1990	1990	1990	0
325	20241224	133400	213283990	1990	1990	1990	1990	1
326	20241224	133300	213282000	1991	1991	1991	1991	0
327	20241224	133200	213282000	1991	1991	1991	1991	0
328	20241224	133100	213282000	1991	1991	1991	1991	5
329	20241224	133000	213272045	1984	1984	1984	1984	0
330	20241224	132900	213272045	1984	1985	1985	1984	2651
331	20241224	132800	208012326	1991	1991	1991	1991	6
332	20241224	132700	208000380	1985	1985	1985	1985	0
333	20241224	132600	208000380	1985	1989	1989	1985	105
334	20241224	132500	207791639	1991	1991	1991	1991	6
335	20241224	132400	207779693	1989	1989	1990	1989	2902
336	20241224	132300	202006002	1989	1989	1989	1989	0
337	20241224	132200	202006002	1989	1989	1989	1989	0
338	20241224	132100	202006002	1989	1989	1989	1989	4
339	20241224	132000	201998046	1984	1988	1988	1984	105
340	20241224	131900	201789706	1984	1984	1984	1984	0
341	20241224	131800	201789706	1984	1984	1984	1984	9
342	20241224	131700	201771850	1984	1984	1984	1984	0
343	20241224	131600	201771850	1984	1988	1988	1984	92
344	20241224	131500	201589302	1982	1982	1982	1982	0
345	20241224	131400	201589302	1982	1982	1982	1982	0
346	20241224	131300	201589302	1982	1982	1982	1982	0
347	20241224	131200	201589302	1982	1982	1982	1982	0
348	20241224	131100	201589302	1982	1982	1982	1982	0
349	20241224	131000	201589302	1982	1982	1982	1982	0
350	20241224	130900	201589302	1982	1982	1982	1982	0
351	20241224	130800	201589302	1982	1982	1982	1982	400
352	20241224	130700	200796502	1982	1982	1982	1982	500
353	20241224	130600	199805502	1982	1982	1982	1982	220
354	20241224	130500	199369462	1982	1982	1982	1982	0
355	20241224	130400	199369462	1982	1983	1983	1982	409
356	20241224	130300	198558720	1985	1985	1985	1985	0
357	20241224	130200	198558720	1985	1984	1989	1984	503
358	20241224	130100	197559799	1983	1983	1983	1983	0
359	20241224	130000	197559799	1983	1983	1983	1983	15
360	20241224	125900	197530054	1983	1983	1983	1983	0
361	20241224	125800	197530054	1983	1983	1983	1983	0
362	20241224	125700	197530054	1983	1983	1983	1983	0
363	20241224	125600	197530054	1983	1983	1983	1983	2415
364	20241224	125500	192741109	1983	1983	1983	1983	0
365	20241224	125400	192741109	1983	1983	1983	1983	50
366	20241224	125300	192641959	1984	1984	1984	1984	0
367	20241224	125200	192641959	1984	1987	1987	1984	156
368	20241224	125100	192332440	1985	1985	1985	1985	963
369	20241224	125000	190420885	1986	1986	1986	1986	4
370	20241224	124900	190412941	1986	1986	1986	1986	0
371	20241224	124800	190412941	1986	1988	1988	1986	1498
372	20241224	124700	187437911	1986	1986	1986	1986	0
373	20241224	124600	187437911	1986	1986	1986	1986	0
374	20241224	124500	187437911	1986	1986	1986	1986	0
375	20241224	124400	187437911	1986	1986	1986	1986	0
376	20241224	124300	187437911	1986	1986	1986	1986	50
377	20241224	124200	187338611	1986	1986	1986	1986	50
378	20241224	124100	187239311	1985	1985	1985	1985	0
379	20241224	124000	187239311	1985	1985	1985	1985	100
380	20241224	123900	187040811	1988	1988	1988	1988	0
381	20241224	123800	187040811	1988	1988	1988	1988	0
382	20241224	123700	187040811	1988	1988	1988	1988	0
383	20241224	123600	187040811	1988	1988	1988	1988	0
384	20241224	123500	187040811	1988	1988	1988	1988	0
385	20241224	123400	187040811	1988	1988	1988	1988	520
386	20241224	123300	186007051	1985	1985	1985	1985	0
387	20241224	123200	186007051	1985	1986	1986	1985	20
388	20241224	123100	185967341	1984	1984	1984	1984	0
389	20241224	123000	185967341	1984	1984	1984	1984	0
390	20241224	122900	185967341	1984	1984	1984	1984	0
391	20241224	122800	185967341	1984	1984	1984	1984	0
392	20241224	122700	185967341	1984	1984	1984	1984	0
393	20241224	122600	185967341	1984	1984	1984	1984	0
394	20241224	122500	185967341	1984	1984	1984	1984	0
395	20241224	122400	185967341	1984	1984	1984	1984	0
396	20241224	122300	185967341	1984	1984	1984	1984	0
397	20241224	122200	185967341	1984	1984	1984	1984	0
398	20241224	122100	185967341	1984	1984	1984	1984	0
399	20241224	122000	185967341	1984	1984	1984	1984	155
400	20241224	121900	185659821	1988	1988	1988	1988	0
401	20241224	121800	185659821	1988	1988	1988	1988	0
402	20241224	121700	185659821	1988	1988	1988	1988	20
403	20241224	121600	185620061	1988	1988	1988	1988	130
404	20241224	121500	185361621	1985	1985	1985	1985	10
405	20241224	121400	185341771	1985	1985	1985	1985	0
406	20241224	121300	185341771	1985	1985	1985	1985	7
407	20241224	121200	185327876	1988	1988	1988	1988	0
408	20241224	121100	185327876	1988	1988	1988	1988	3
409	20241224	121000	185321912	1984	1984	1984	1984	50
410	20241224	120900	185222712	1984	1984	1984	1984	220
411	20241224	120800	184786232	1985	1985	1985	1985	0
412	20241224	120700	184786232	1985	1987	1987	1985	428
413	20241224	120600	183936648	1985	1985	1985	1985	98
414	20241224	120500	183742118	1985	1985	1985	1985	0
415	20241224	120400	183742118	1985	1985	1985	1985	10
416	20241224	120300	183722268	1987	1987	1987	1987	25
417	20241224	120200	183672593	1987	1987	1987	1987	50
418	20241224	120100	183573243	1987	1987	1987	1987	23
419	20241224	120000	183527542	1988	1986	1988	1986	212
420	20241224	115900	183106286	1989	1989	1989	1989	0
421	20241224	115800	183106286	1989	1989	1989	1989	0
422	20241224	115700	183106286	1989	1989	1989	1989	0
423	20241224	115600	183106286	1989	1988	1989	1988	172
424	20241224	115500	182764208	1988	1988	1988	1988	0
425	20241224	115400	182764208	1988	1988	1988	1988	50
426	20241224	115300	182664808	1984	1984	1984	1984	131
427	20241224	115200	182404904	1983	1983	1983	1983	0
428	20241224	115100	182404904	1983	1984	1984	1983	126
429	20241224	115000	182154966	1984	1984	1984	1984	0
430	20241224	114900	182154966	1984	1984	1984	1984	0
431	20241224	114800	182154966	1984	1984	1984	1984	1210
432	20241224	114700	179754326	1984	1984	1984	1984	144
433	20241224	114600	179468630	1984	1984	1984	1984	110
434	20241224	114500	179250390	1988	1988	1988	1988	10
435	20241224	114400	179230510	1984	1984	1984	1984	50
436	20241224	114300	179131310	1984	1984	1984	1984	22
437	20241224	114200	179087662	1984	1984	1984	1984	105
438	20241224	114100	178879342	1988	1988	1988	1988	3
439	20241224	114000	178873378	1989	1989	1989	1989	0
440	20241224	113900	178873378	1989	1989	1989	1989	0
441	20241224	113800	178873378	1989	1989	1989	1989	0
442	20241224	113700	178873378	1989	1989	1989	1989	0
443	20241224	113600	178873378	1989	1989	1989	1989	5
444	20241224	113500	178863433	1984	1984	1984	1984	96
445	20241224	113400	178672969	1982	1982	1982	1982	0
446	20241224	113300	178672969	1982	1982	1982	1982	0
447	20241224	113200	178672969	1982	1984	1984	1982	2236
448	20241224	113100	174239814	1984	1984	1984	1984	0
449	20241224	113000	174239814	1984	1984	1984	1984	1000
450	20241224	112900	172255814	1984	1984	1984	1984	6
451	20241224	112800	172243910	1985	1985	1985	1985	194
452	20241224	112700	171858820	1985	1985	1985	1985	300
453	20241224	112600	171263320	1985	1985	1985	1985	0
454	20241224	112500	171263320	1985	1986	1986	1985	1110
455	20241224	112400	169059477	1986	1987	1987	1986	100
456	20241224	112300	168860827	1986	1986	1986	1986	0
457	20241224	112200	168860827	1986	1986	1986	1986	0
458	20241224	112100	168860827	1986	1986	1986	1986	1
459	20241224	112000	168858841	1986	1986	1986	1986	0
460	20241224	111900	168858841	1986	1986	1986	1986	50
461	20241224	111800	168759541	1986	1986	1986	1986	509
462	20241224	111700	167748667	1986	1986	1986	1986	0
463	20241224	111600	167748667	1986	1986	1986	1986	100
464	20241224	111500	167550067	1986	1986	1986	1986	0
465	20241224	111400	167550067	1986	1986	1986	1986	10
466	20241224	111300	167530207	1991	1991	1991	1991	7
467	20241224	111200	167516270	1993	1993	1993	1993	0
468	20241224	111100	167516270	1993	1993	1993	1993	0
469	20241224	111000	167516270	1993	1993	1993	1993	0
470	20241224	110900	167516270	1993	1993	1993	1993	350
471	20241224	110800	166818720	1994	1994	1994	1994	0
472	20241224	110700	166818720	1994	1994	1994	1994	15
473	20241224	110600	166788810	1994	1994	1994	1994	5
474	20241224	110500	166778840	1994	1992	1994	1992	1289
475	20241224	110400	164210731	1992	1992	1992	1992	35
476	20241224	110300	164141011	1992	1990	1992	1990	187
477	20241224	110200	163768655	1986	1987	1987	1986	4
478	20241224	110100	163760710	1990	1990	1990	1990	73
479	20241224	110000	163615440	1990	1990	1990	1990	4000
480	20241224	105900	155655440	1990	1990	1990	1990	50
481	20241224	105800	155555940	1990	1990	1990	1990	1000
482	20241224	105700	153565940	1990	1990	1990	1990	0
483	20241224	105600	153565940	1990	1988	1990	1988	534
484	20241224	105500	152504312	1988	1988	1988	1988	117
485	20241224	105400	152271716	1987	1987	1987	1987	1050
486	20241224	105300	150185366	1986	1985	1986	1985	193
487	20241224	105200	149802147	1985	1985	1985	1985	35
488	20241224	105100	149732672	1984	1984	1984	1984	119
489	20241224	105000	149496576	1984	1984	1985	1984	284
490	20241224	104900	148933100	1981	1983	1983	1981	2034
491	20241224	104800	144900746	1982	1982	1982	1982	115
492	20241224	104700	144672816	1981	1981	1981	1981	0
493	20241224	104600	144672816	1981	1981	1981	1981	19
494	20241224	104500	144635177	1981	1981	1981	1981	0
495	20241224	104400	144635177	1981	1981	1981	1981	0
496	20241224	104300	144635177	1981	1981	1981	1981	120
497	20241224	104200	144397457	1980	1979	1980	1979	439
498	20241224	104100	143528240	1979	1979	1979	1979	0
499	20241224	104000	143528240	1979	1979	1979	1979	0
500	20241224	103900	143528240	1979	1979	1979	1979	0
501	20241224	103800	143528240	1979	1979	1979	1979	0
502	20241224	103700	143528240	1979	1979	1979	1979	0
503	20241224	103600	143528240	1979	1979	1979	1979	0
504	20241224	103500	143528240	1979	1978	1979	1978	837
505	20241224	103400	141872550	1971	1971	1971	1971	0
506	20241224	103300	141872550	1971	1971	1971	1971	95
507	20241224	103200	141685305	1971	1971	1971	1971	0
508	20241224	103100	141685305	1971	1971	1971	1971	0
509	20241224	103000	141685305	1971	1978	1978	1971	212
510	20241224	102900	141267369	1978	1978	1978	1978	0
511	20241224	102800	141267369	1978	1978	1978	1978	0
512	20241224	102700	141267369	1978	1978	1978	1978	50
513	20241224	102600	141168469	1978	1975	1978	1974	590
514	20241224	102500	140003455	1978	1978	1978	1978	0
515	20241224	102400	140003455	1978	1978	1978	1978	1
516	20241224	102300	140001477	1978	1978	1978	1978	65
517	20241224	102200	139872907	1974	1974	1974	1974	29
518	20241224	102100	139815661	1974	1974	1974	1974	100
519	20241224	102000	139618261	1974	1974	1974	1974	168
520	20241224	101900	139286629	1974	1968	1974	1968	250
521	20241224	101800	138794109	1968	1968	1968	1968	0
522	20241224	101700	138794109	1968	1968	1968	1968	2
523	20241224	101600	138790173	1970	1970	1970	1970	1500
524	20241224	101500	135835173	1968	1968	1968	1968	0
525	20241224	101400	135835173	1968	1968	1968	1968	0
526	20241224	101300	135835173	1968	1968	1968	1968	0
527	20241224	101200	135835173	1968	1972	1972	1968	28
528	20241224	101100	135780057	1972	1972	1972	1972	10
529	20241224	101000	135760337	1963	1967	1967	1963	2317
530	20241224	100900	131207475	1968	1974	1974	1968	635
531	20241224	100800	129957627	1970	1970	1970	1970	6
532	20241224	100700	129945807	1974	1970	1974	1970	11
533	20241224	100600	129924133	1975	1975	1975	1975	0
534	20241224	100500	129924133	1975	1975	1975	1975	110
535	20241224	100400	129706883	1968	1968	1968	1968	0
536	20241224	100300	129706883	1968	1968	1968	1968	0
537	20241224	100200	129706883	1968	1971	1975	1968	1585
538	20241224	100100	126584740	1972	1975	1975	1972	56
539	20241224	100000	126474152	1975	1973	1976	1973	89
540	20241224	095900	126298545	1973	1973	1973	1973	5
541	20241224	095800	126288680	1969	1969	1969	1969	10
542	20241224	095700	126268990	1966	1965	1966	1965	1626
543	20241224	095600	123072284	1966	1966	1966	1966	1
544	20241224	095500	123070318	1964	1966	1966	1964	1661
545	20241224	095400	119807291	1966	1972	1972	1966	293
546	20241224	095300	119230697	1970	1970	1971	1970	411
547	20241224	095200	118421014	1970	1975	1975	1970	6126
548	20241224	095100	106335211	1976	1981	1981	1976	2662
549	20241224	095000	101071595	1978	1979	1979	1978	516
550	20241224	094900	100050577	1979	1981	1981	1979	868
551	20241224	094800	98332510	1981	1983	1983	1980	3264
552	20241224	094700	91866914	1987	1990	1990	1983	9802
553	20241224	094600	72413483	1990	1990	1990	1990	1763
554	20241224	094500	68905113	1994	1994	1994	1994	0
555	20241224	094400	68905113	1994	1994	1994	1994	45
556	20241224	094300	68815383	1995	1995	1995	1994	3355
557	20241224	094200	62122168	1995	1995	1995	1995	500
558	20241224	094100	61124668	1995	1995	1995	1995	20
559	20241224	094000	61084768	1984	1984	1984	1984	10
560	20241224	093900	61064928	1982	1987	1988	1982	2563
561	20241224	093800	55978147	1987	1987	1987	1987	55
562	20241224	093700	55868862	1986	1986	1986	1986	239
563	20241224	093600	55394208	1986	1996	1996	1986	11
564	20241224	093500	55372262	1986	1988	1988	1986	429
565	20241224	093400	54519851	1997	1990	1998	1988	1467
566	20241224	093300	51601160	1999	1999	1999	1999	1
567	20241224	093200	51599161	1999	1999	1999	1999	30
568	20241224	093100	51539191	1988	1991	1991	1988	2423
569	20241224	093000	46717979	1990	1990	1990	1990	0
570	20241224	092900	46717979	1990	1992	1992	1990	943
571	20241224	092800	44840425	2000	2000	2000	2000	0
572	20241224	092700	44840425	2000	2000	2000	2000	0
573	20241224	092600	44840425	2000	2000	2000	2000	0
574	20241224	092500	44840425	2000	2000	2000	2000	0
575	20241224	092400	44840425	2000	2000	2000	2000	0
576	20241224	092300	44840425	2000	2000	2000	2000	809
577	20241224	092200	43222425	1990	1990	1990	1990	1600
578	20241224	092100	40038425	1990	1990	1990	1990	0
579	20241224	092000	40038425	1990	1990	1990	1989	10271
580	20241224	091900	19599166	1990	1994	1994	1990	1520
581	20241224	091800	16571948	1993	1993	1993	1993	73
582	20241224	091700	16426459	1992	1992	1992	1992	300
583	20241224	091600	15828859	2005	2005	2005	2005	5
584	20241224	091500	15818834	2005	2005	2005	2005	0
585	20241224	091400	15818834	2005	2005	2005	1992	104
586	20241224	091300	15611603	1992	2000	2000	1992	2406
587	20241224	091200	10811216	2000	2000	2000	2000	0
588	20241224	091100	10811216	2000	2000	2000	2000	0
589	20241224	091000	10811216	2000	2000	2000	2000	0
590	20241224	090900	10811216	2000	2000	2000	2000	10
591	20241224	090800	10791216	2000	2000	2000	2000	0
592	20241224	090700	10791216	2000	2000	2000	2000	3
593	20241224	090600	10785216	2010	2000	2010	1996	8
594	20241224	090500	10769224	2005	2005	2005	2005	1
595	20241224	090400	10767219	1994	1994	1994	1994	100
596	20241224	090300	10567819	1995	2005	2005	1995	2414
597	20241224	090200	5737689	2005	2005	2005	2005	0
598	20241224	090100	5737689	2005	2005	2005	2005	389
599	20241224	090000	4957744	1994	1994	1994	1994	2376