KissMeData/011420/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	185600	335071731	1951	1951	1951	1951	6403
3	20241226	185500	335071731	1951	1951	1951	1951	0
4	20241226	185400	335071731	1951	1951	1951	1951	0
5	20241226	185300	335071731	1951	1951	1951	1951	0
6	20241226	185200	335071731	1951	1951	1951	1951	0
7	20241226	185100	335071731	1951	1951	1951	1951	0
8	20241226	185000	335071731	1951	1951	1951	1951	0
9	20241226	184900	335071731	1951	1951	1951	1951	0
10	20241226	184800	335071731	1951	1951	1951	1951	0
11	20241226	184700	335071731	1951	1951	1951	1951	0
12	20241226	184600	335071731	1951	1951	1951	1951	0
13	20241226	184500	335071731	1951	1951	1951	1951	0
14	20241226	184400	335071731	1951	1951	1951	1951	0
15	20241226	184300	335071731	1951	1951	1951	1951	0
16	20241226	184200	335071731	1951	1951	1951	1951	0
17	20241226	184100	335071731	1951	1951	1951	1951	0
18	20241226	184000	335071731	1951	1951	1951	1951	0
19	20241226	183900	335071731	1951	1951	1951	1951	0
20	20241226	183800	335071731	1951	1951	1951	1951	0
21	20241226	183700	335071731	1951	1951	1951	1951	0
22	20241226	183600	335071731	1951	1951	1951	1951	0
23	20241226	183500	335071731	1951	1951	1951	1951	0
24	20241226	183400	335071731	1951	1951	1951	1951	0
25	20241226	183300	335071731	1951	1951	1951	1951	0
26	20241226	183200	335071731	1951	1951	1951	1951	0
27	20241226	183100	335071731	1951	1951	1951	1951	0
28	20241226	183000	335071731	1951	1951	1951	1951	0
29	20241226	182900	335071731	1951	1951	1951	1951	0
30	20241226	182800	335071731	1951	1951	1951	1951	0
31	20241226	182700	335071731	1951	1951	1951	1951	0
32	20241226	182600	335071731	1951	1951	1951	1951	6403
33	20241226	182500	335071731	1951	1951	1951	1951	0
34	20241226	182400	335071731	1951	1951	1951	1951	0
35	20241226	182300	335071731	1951	1951	1951	1951	0
36	20241226	182200	335071731	1951	1951	1951	1951	0
37	20241226	182100	335071731	1951	1951	1951	1951	0
38	20241226	182000	335071731	1951	1951	1951	1951	0
39	20241226	181900	335071731	1951	1951	1951	1951	0
40	20241226	181800	335071731	1951	1951	1951	1951	0
41	20241226	181700	335071731	1951	1951	1951	1951	0
42	20241226	181600	335071731	1951	1951	1951	1951	0
43	20241226	181500	335071731	1951	1951	1951	1951	0
44	20241226	181400	335071731	1951	1951	1951	1951	0
45	20241226	181300	335071731	1951	1951	1951	1951	0
46	20241226	181200	335071731	1951	1951	1951	1951	0
47	20241226	181100	335071731	1951	1951	1951	1951	0
48	20241226	181000	335071731	1951	1951	1951	1951	0
49	20241226	180900	335071731	1951	1951	1951	1951	0
50	20241226	180800	335071731	1951	1951	1951	1951	0
51	20241226	180700	335071731	1951	1951	1951	1951	0
52	20241226	180600	335071731	1951	1951	1951	1951	0
53	20241226	180500	335071731	1951	1951	1951	1951	0
54	20241226	180400	335071731	1951	1951	1951	1951	0
55	20241226	180300	335071731	1951	1951	1951	1951	0
56	20241226	180200	335071731	1951	1951	1951	1951	0
57	20241226	180100	335071731	1951	1951	1951	1951	0
58	20241226	180000	335071731	1951	1951	1951	1951	0
59	20241226	175900	335071731	1951	1951	1951	1951	0
60	20241226	175800	335071731	1951	1951	1951	1951	0
61	20241226	175700	335071731	1951	1951	1951	1951	0
62	20241226	175600	335071731	1951	1951	1951	1951	6403
63	20241226	175500	335071731	1951	1951	1951	1951	0
64	20241226	175400	335071731	1951	1951	1951	1951	0
65	20241226	175300	335071731	1951	1951	1951	1951	0
66	20241226	175200	335071731	1951	1951	1951	1951	0
67	20241226	175100	335071731	1951	1951	1951	1951	0
68	20241226	175000	335071731	1951	1951	1951	1951	0
69	20241226	174900	335071731	1951	1951	1951	1951	0
70	20241226	174800	335071731	1951	1951	1951	1951	0
71	20241226	174700	335071731	1951	1951	1951	1951	0
72	20241226	174600	335071731	1951	1951	1951	1951	0
73	20241226	174500	335071731	1951	1951	1951	1951	0
74	20241226	174400	335071731	1951	1951	1951	1951	0
75	20241226	174300	335071731	1951	1951	1951	1951	0
76	20241226	174200	335071731	1951	1951	1951	1951	0
77	20241226	174100	335071731	1951	1951	1951	1951	0
78	20241226	174000	335071731	1951	1951	1951	1951	0
79	20241226	173900	335071731	1951	1951	1951	1951	0
80	20241226	173800	335071731	1951	1951	1951	1951	0
81	20241226	173700	335071731	1951	1951	1951	1951	0
82	20241226	173600	335071731	1951	1951	1951	1951	0
83	20241226	173500	335071731	1951	1951	1951	1951	0
84	20241226	173400	335071731	1951	1951	1951	1951	0
85	20241226	173300	335071731	1951	1951	1951	1951	0
86	20241226	173200	335071731	1951	1951	1951	1951	0
87	20241226	173100	335071731	1951	1951	1951	1951	0
88	20241226	173000	335071731	1951	1951	1951	1951	0
89	20241226	172900	335071731	1951	1951	1951	1951	0
90	20241226	172800	335071731	1951	1951	1951	1951	0
91	20241226	172700	335071731	1951	1951	1951	1951	0
92	20241226	172600	335071731	1951	1951	1951	1951	6403
93	20241226	172500	335071731	1951	1951	1951	1951	0
94	20241226	172400	335071731	1951	1951	1951	1951	0
95	20241226	172300	335071731	1951	1951	1951	1951	0
96	20241226	172200	335071731	1951	1951	1951	1951	0
97	20241226	172100	335071731	1951	1951	1951	1951	0
98	20241226	172000	335071731	1951	1951	1951	1951	0
99	20241226	171900	335071731	1951	1951	1951	1951	0
100	20241226	171800	335071731	1951	1951	1951	1951	0
101	20241226	171700	335071731	1951	1951	1951	1951	0
102	20241226	171600	335071731	1951	1951	1951	1951	0
103	20241226	171500	335071731	1951	1951	1951	1951	0
104	20241226	171400	335071731	1951	1951	1951	1951	0
105	20241226	171300	335071731	1951	1951	1951	1951	0
106	20241226	171200	335071731	1951	1951	1951	1951	0
107	20241226	171100	335071731	1951	1951	1951	1951	0
108	20241226	171000	335071731	1951	1951	1951	1951	0
109	20241226	170900	335071731	1951	1951	1951	1951	0
110	20241226	170800	335071731	1951	1951	1951	1951	0
111	20241226	170700	335071731	1951	1951	1951	1951	0
112	20241226	170600	335071731	1951	1951	1951	1951	0
113	20241226	170500	335071731	1951	1951	1951	1951	0
114	20241226	170400	335071731	1951	1951	1951	1951	0
115	20241226	170300	335071731	1951	1951	1951	1951	0
116	20241226	170200	335071731	1951	1951	1951	1951	0
117	20241226	170100	335071731	1951	1951	1951	1951	0
118	20241226	170000	335071731	1951	1951	1951	1951	0
119	20241226	165900	335071731	1951	1951	1951	1951	0
120	20241226	165800	335071731	1951	1951	1951	1951	0
121	20241226	165700	335071731	1951	1951	1951	1951	0
122	20241226	165600	335071731	1951	1951	1951	1951	6403
123	20241226	165500	335071731	1951	1951	1951	1951	0
124	20241226	165400	335071731	1951	1951	1951	1951	0
125	20241226	165300	335071731	1951	1951	1951	1951	0
126	20241226	165200	335071731	1951	1951	1951	1951	0
127	20241226	165100	335071731	1951	1951	1951	1951	0
128	20241226	165000	335071731	1951	1951	1951	1951	0
129	20241226	164900	335071731	1951	1951	1951	1951	0
130	20241226	164800	335071731	1951	1951	1951	1951	0
131	20241226	164700	335071731	1951	1951	1951	1951	0
132	20241226	164600	335071731	1951	1951	1951	1951	0
133	20241226	164500	335071731	1951	1951	1951	1951	0
134	20241226	164400	335071731	1951	1951	1951	1951	0
135	20241226	164300	335071731	1951	1951	1951	1951	0
136	20241226	164200	335071731	1951	1951	1951	1951	0
137	20241226	164100	335071731	1951	1951	1951	1951	0
138	20241226	164000	335071731	1951	1951	1951	1951	0
139	20241226	163900	335071731	1951	1951	1951	1951	0
140	20241226	163800	335071731	1951	1951	1951	1951	0
141	20241226	163700	335071731	1951	1951	1951	1951	0
142	20241226	163600	335071731	1951	1951	1951	1951	0
143	20241226	163500	335071731	1951	1951	1951	1951	0
144	20241226	163400	335071731	1951	1951	1951	1951	0
145	20241226	163300	335071731	1951	1951	1951	1951	0
146	20241226	163200	335071731	1951	1951	1951	1951	0
147	20241226	163100	335071731	1951	1951	1951	1951	0
148	20241226	163000	335071731	1951	1951	1951	1951	0
149	20241226	162900	335071731	1951	1951	1951	1951	0
150	20241226	162800	335071731	1951	1951	1951	1951	0
151	20241226	162700	335071731	1951	1951	1951	1951	0
152	20241226	162600	335071731	1951	1951	1951	1951	6403
153	20241226	162500	335071731	1951	1951	1951	1951	0
154	20241226	162400	335071731	1951	1951	1951	1951	0
155	20241226	162300	335071731	1951	1951	1951	1951	0
156	20241226	162200	335071731	1951	1951	1951	1951	0
157	20241226	162100	335071731	1951	1951	1951	1951	0
158	20241226	162000	335071731	1951	1951	1951	1951	0
159	20241226	161900	335071731	1951	1951	1951	1951	0
160	20241226	161800	335071731	1951	1951	1951	1951	0
161	20241226	161700	335071731	1951	1951	1951	1951	0
162	20241226	161600	335071731	1951	1951	1951	1951	0
163	20241226	161500	335071731	1951	1951	1951	1951	0
164	20241226	161400	335071731	1951	1951	1951	1951	0
165	20241226	161300	335071731	1951	1951	1951	1951	0
166	20241226	161200	335071731	1951	1951	1951	1951	0
167	20241226	161100	335071731	1951	1951	1951	1951	0
168	20241226	161000	335071731	1951	1951	1951	1951	0
169	20241226	160900	335071731	1951	1951	1951	1951	0
170	20241226	160800	335071731	1951	1951	1951	1951	0
171	20241226	160700	335071731	1951	1951	1951	1951	0
172	20241226	160600	335071731	1951	1951	1951	1951	0
173	20241226	160500	335071731	1951	1951	1951	1951	0
174	20241226	160400	335071731	1951	1951	1951	1951	0
175	20241226	160300	335071731	1951	1951	1951	1951	0
176	20241226	160200	335071731	1951	1951	1951	1951	0
177	20241226	160100	335071731	1951	1951	1951	1951	0
178	20241226	160000	335071731	1951	1951	1951	1951	0
179	20241226	155900	335071731	1951	1951	1951	1951	0
180	20241226	155800	335071731	1951	1951	1951	1951	0
181	20241226	155700	335071731	1951	1951	1951	1951	0
182	20241226	155600	335071731	1951	1951	1951	1951	6403
183	20241226	155500	335071731	1951	1951	1951	1951	0
184	20241226	155400	335071731	1951	1951	1951	1951	0
185	20241226	155300	335071731	1951	1951	1951	1951	0
186	20241226	155200	335071731	1951	1951	1951	1951	0
187	20241226	155100	335071731	1951	1951	1951	1951	0
188	20241226	155000	335071731	1951	1951	1951	1951	0
189	20241226	154900	335071731	1951	1951	1951	1951	0
190	20241226	154800	335071731	1951	1951	1951	1951	0
191	20241226	154700	335071731	1951	1951	1951	1951	0
192	20241226	154600	335071731	1951	1951	1951	1951	0
193	20241226	154500	335071731	1951	1951	1951	1951	0
194	20241226	154400	335071731	1951	1951	1951	1951	0
195	20241226	154300	335071731	1951	1951	1951	1951	0
196	20241226	154200	335071731	1951	1951	1951	1951	0
197	20241226	154100	335071731	1951	1951	1951	1951	0
198	20241226	154000	335071731	1951	1951	1951	1951	0
199	20241226	153900	335071731	1951	1951	1951	1951	0
200	20241226	153800	335071731	1951	1951	1951	1951	0
201	20241226	153700	335071731	1951	1951	1951	1951	0
202	20241226	153600	335071731	1951	1951	1951	1951	0
203	20241226	153500	335071731	1951	1951	1951	1951	0
204	20241226	153400	335071731	1951	1951	1951	1951	0
205	20241226	153300	335071731	1951	1951	1951	1951	0
206	20241226	153200	335071731	1951	1951	1951	1951	0
207	20241226	153100	335071731	1951	1951	1951	1951	0
208	20241226	153000	335071731	1951	1951	1951	1951	6403
209	20241226	152900	322579478	1962	1962	1962	1962	0
210	20241226	152800	322579478	1962	1962	1962	1962	0
211	20241226	152700	322579478	1962	1962	1962	1962	0
212	20241226	152600	322579478	1962	1962	1962	1962	0
213	20241226	152500	322579478	1962	1962	1962	1962	0
214	20241226	152400	322579478	1962	1962	1962	1962	0
215	20241226	152300	322579478	1962	1962	1962	1962	0
216	20241226	152200	322579478	1962	1962	1962	1962	0
217	20241226	152100	322579478	1962	1962	1962	1962	0
218	20241226	152000	322579478	1962	1962	1962	1962	0
219	20241226	151900	322579478	1962	1952	1962	1952	814
220	20241226	151800	320988860	1962	1962	1962	1951	590
221	20241226	151700	319836880	1962	1962	1962	1952	84
222	20241226	151600	319672772	1962	1962	1962	1952	160
223	20241226	151500	319360212	1951	1963	1963	1951	346
224	20241226	151400	318684908	1963	1963	1963	1951	2174
225	20241226	151300	314438959	1963	1963	1963	1959	25
226	20241226	151200	314389908	1963	1963	1963	1963	26
227	20241226	151100	314338870	1963	1964	1964	1959	29
228	20241226	151000	314281952	1964	1964	1964	1959	25
229	20241226	150900	314232882	1964	1964	1964	1959	32
230	20241226	150800	314170082	1964	1964	1964	1964	70
231	20241226	150700	314032602	1964	1964	1964	1957	44
232	20241226	150600	313946292	1964	1964	1964	1961	27
233	20241226	150500	313893282	1964	1960	1968	1958	1272
234	20241226	150400	311400749	1968	1968	1968	1960	544
235	20241226	150300	310333915	1968	1968	1968	1961	77
236	20241226	150200	310182703	1968	1961	1968	1957	304
237	20241226	150100	309587444	1961	1961	1961	1957	773
238	20241226	150000	308074003	1961	1964	1964	1955	235
239	20241226	145900	307614405	1951	1955	1955	1951	2000
240	20241226	145800	303709113	1955	1962	1962	1955	202
241	20241226	145700	303313837	1968	1963	1968	1960	3033
242	20241226	145600	297365871	1964	1964	1964	1964	24
243	20241226	145500	297318735	1965	1965	1966	1965	2677
244	20241226	145400	292058429	1966	1967	1967	1966	5889
245	20241226	145300	280480539	1968	1968	1968	1968	1
246	20241226	145200	280478571	1969	1969	1969	1969	0
247	20241226	145100	280478571	1969	1969	1969	1969	2
248	20241226	145000	280474633	1969	1970	1971	1969	329
249	20241226	144900	279826619	1969	1969	1969	1969	50
250	20241226	144800	279728169	1969	1969	1969	1969	0
251	20241226	144700	279728169	1969	1969	1969	1969	5
252	20241226	144600	279718324	1970	1970	1970	1970	0
253	20241226	144500	279718324	1970	1970	1970	1970	0
254	20241226	144400	279718324	1970	1970	1970	1970	300
255	20241226	144300	279127324	1970	1970	1970	1970	2700
256	20241226	144200	273808324	1975	1975	1975	1975	0
257	20241226	144100	273808324	1975	1975	1975	1975	50
258	20241226	144000	273709574	1968	1968	1968	1968	1149
259	20241226	143900	271448342	1976	1976	1976	1976	10
260	20241226	143800	271428582	1977	1977	1977	1977	0
261	20241226	143700	271428582	1977	1976	1977	1976	2
262	20241226	143600	271424629	1966	1966	1966	1966	0
263	20241226	143500	271424629	1966	1966	1966	1966	0
264	20241226	143400	271424629	1966	1966	1970	1966	2096
265	20241226	143300	267303881	1965	1965	1966	1965	2782
266	20241226	143200	261837245	1965	1965	1965	1965	0
267	20241226	143100	261837245	1965	1965	1965	1965	345
268	20241226	143000	261159320	1965	1965	1965	1965	908
269	20241226	142900	259375100	1966	1966	1966	1966	10
270	20241226	142800	259355440	1967	1967	1967	1967	69
271	20241226	142700	259219717	1967	1968	1968	1967	510
272	20241226	142600	258216537	1967	1968	1968	1967	52
273	20241226	142500	258114238	1968	1968	1968	1968	0
274	20241226	142400	258114238	1968	1968	1968	1968	0
275	20241226	142300	258114238	1968	1968	1968	1968	125
276	20241226	142200	257868238	1968	1970	1970	1968	135
277	20241226	142100	257602373	1970	1972	1973	1970	29
278	20241226	142000	257545231	1968	1968	1968	1968	0
279	20241226	141900	257545231	1968	1968	1968	1968	0
280	20241226	141800	257545231	1968	1968	1968	1968	0
281	20241226	141700	257545231	1968	1968	1968	1968	0
282	20241226	141600	257545231	1968	1968	1968	1968	0
283	20241226	141500	257545231	1968	1968	1968	1968	0
284	20241226	141400	257545231	1968	1968	1968	1968	0
285	20241226	141300	257545231	1968	1968	1968	1968	266
286	20241226	141200	257021743	1965	1965	1965	1965	0
287	20241226	141100	257021743	1965	1965	1965	1965	0
288	20241226	141000	257021743	1965	1965	1965	1965	0
289	20241226	140900	257021743	1965	1965	1965	1965	30
290	20241226	140800	256962793	1964	1964	1964	1964	0
291	20241226	140700	256962793	1964	1964	1964	1964	2027
292	20241226	140600	252981765	1962	1962	1962	1962	0
293	20241226	140500	252981765	1962	1963	1963	1962	129
294	20241226	140400	252728550	1963	1964	1964	1963	2
295	20241226	140300	252724623	1964	1963	1964	1963	313
296	20241226	140200	252110197	1964	1964	1964	1964	16
297	20241226	140100	252078773	1964	1964	1964	1964	10
298	20241226	140000	252059133	1963	1963	1964	1963	914
299	20241226	135900	250264947	1965	1965	1965	1965	692
300	20241226	135800	248905167	1965	1966	1967	1965	7358
301	20241226	135700	234439912	1967	1968	1968	1967	6
302	20241226	135600	234428105	1968	1968	1968	1968	78
303	20241226	135500	234274601	1966	1967	1967	1966	845
304	20241226	135400	232612929	1968	1967	1968	1967	652
305	20241226	135300	231330443	1967	1967	1967	1967	352
306	20241226	135200	230638059	1968	1972	1972	1967	174
307	20241226	135100	230295706	1972	1972	1972	1970	70
308	20241226	135000	230157670	1972	1972	1972	1972	110
309	20241226	134900	229940750	1972	1972	1972	1972	0
310	20241226	134800	229940750	1972	1966	1972	1966	1479
311	20241226	134700	227033030	1966	1970	1970	1966	12943
312	20241226	134600	201569439	1970	1970	1970	1970	189
313	20241226	134500	201197109	1970	1971	1971	1970	1333
314	20241226	134400	198570501	1971	1971	1971	1971	525
315	20241226	134300	197535726	1972	1974	1974	1972	2078
316	20241226	134200	193436820	1975	1974	1975	1974	773
317	20241226	134100	191910745	1975	1975	1975	1975	1502
318	20241226	134000	188944295	1975	1975	1975	1975	0
319	20241226	133900	188944295	1975	1976	1976	1975	274
320	20241226	133800	188403033	1976	1977	1977	1976	1239
321	20241226	133700	185954742	1976	1976	1976	1976	177
322	20241226	133600	185604990	1980	1980	1980	1980	500
323	20241226	133500	184614990	1980	1980	1980	1980	0
324	20241226	133400	184614990	1980	1980	1980	1980	0
325	20241226	133300	184614990	1980	1980	1980	1980	1000
326	20241226	133200	182634990	1977	1977	1977	1977	0
327	20241226	133100	182634990	1977	1977	1977	1977	52
328	20241226	133000	182532186	1980	1980	1980	1980	48
329	20241226	132900	182437146	1980	1980	1980	1980	125
330	20241226	132800	182189646	1980	1981	1981	1980	100
331	20241226	132700	181991636	1978	1978	1978	1978	3
332	20241226	132600	181985702	1981	1981	1981	1981	1
333	20241226	132500	181983721	1978	1978	1978	1978	0
334	20241226	132400	181983721	1978	1978	1978	1978	0
335	20241226	132300	181983721	1978	1978	1978	1978	3
336	20241226	132200	181977787	1981	1981	1981	1981	0
337	20241226	132100	181977787	1981	1981	1981	1981	35
338	20241226	132000	181908452	1981	1981	1981	1981	5
339	20241226	131900	181898547	1978	1978	1978	1978	7
340	20241226	131800	181884701	1977	1977	1977	1977	394
341	20241226	131700	181105763	1978	1978	1978	1978	1151
342	20241226	131600	178829085	1982	1979	1982	1979	84
343	20241226	131500	178662846	1982	1982	1982	1978	229
344	20241226	131400	178209460	1982	1982	1982	1982	0
345	20241226	131300	178209460	1982	1982	1982	1982	1
346	20241226	131200	178207478	1978	1979	1979	1978	68
347	20241226	131100	178072973	1978	1978	1978	1978	0
348	20241226	131000	178072973	1978	1978	1978	1978	0
349	20241226	130900	178072973	1978	1978	1978	1978	374
350	20241226	130800	177333201	1978	1978	1978	1978	0
351	20241226	130700	177333201	1978	1978	1978	1978	24
352	20241226	130600	177285729	1977	1977	1977	1977	0
353	20241226	130500	177285729	1977	1977	1977	1977	0
354	20241226	130400	177285729	1977	1977	1977	1977	0
355	20241226	130300	177285729	1977	1977	1977	1977	0
356	20241226	130200	177285729	1977	1979	1980	1977	68
357	20241226	130100	177151224	1980	1978	1980	1977	80
358	20241226	130000	176992948	1978	1983	1983	1978	52
359	20241226	125900	176890067	1984	1984	1984	1984	0
360	20241226	125800	176890067	1984	1982	1984	1982	50
361	20241226	125700	176790909	1982	1982	1982	1982	0
362	20241226	125600	176790909	1982	1982	1982	1982	4
363	20241226	125500	176782981	1976	1979	1979	1976	2800
364	20241226	125400	171247931	1980	1980	1980	1980	0
365	20241226	125300	171247931	1980	1980	1980	1980	40
366	20241226	125200	171168731	1980	1980	1980	1980	12
367	20241226	125100	171144971	1981	1981	1981	1981	21
368	20241226	125000	171103370	1984	1984	1984	1984	0
369	20241226	124900	171103370	1984	1979	1984	1979	18
370	20241226	124800	171067733	1979	1979	1979	1979	0
371	20241226	124700	171067733	1979	1979	1979	1979	16
372	20241226	124600	171036069	1979	1979	1979	1979	10
373	20241226	124500	171016279	1979	1979	1979	1979	289
374	20241226	124400	170444348	1979	1979	1979	1979	2
375	20241226	124300	170440390	1985	1985	1985	1985	0
376	20241226	124200	170440390	1985	1984	1985	1984	35
377	20241226	124100	170370916	1980	1978	1980	1978	969
378	20241226	124000	168452906	1978	1978	1978	1978	50
379	20241226	123900	168354006	1978	1978	1978	1978	0
380	20241226	123800	168354006	1978	1978	1978	1978	20
381	20241226	123700	168314446	1978	1978	1978	1978	0
382	20241226	123600	168314446	1978	1978	1978	1978	0
383	20241226	123500	168314446	1978	1978	1978	1978	2
384	20241226	123400	168310490	1978	1978	1978	1978	0
385	20241226	123300	168310490	1978	1978	1978	1978	50
386	20241226	123200	168211590	1978	1978	1978	1978	13
387	20241226	123100	168185876	1978	1978	1978	1978	0
388	20241226	123000	168185876	1978	1978	1978	1978	3
389	20241226	122900	168179942	1977	1977	1977	1977	81
390	20241226	122800	168019805	1977	1977	1977	1977	4
391	20241226	122700	168011897	1977	1977	1977	1977	131
392	20241226	122600	167752910	1977	1977	1977	1977	594
393	20241226	122500	166578572	1977	1977	1977	1977	0
394	20241226	122400	166578572	1977	1977	1977	1977	0
395	20241226	122300	166578572	1977	1977	1977	1977	0
396	20241226	122200	166578572	1977	1977	1977	1977	294
397	20241226	122100	165997334	1978	1978	1978	1978	539
398	20241226	122000	164931192	1979	1977	1979	1977	14
399	20241226	121900	164903512	1979	1979	1979	1979	0
400	20241226	121800	164903512	1979	1979	1979	1978	111
401	20241226	121700	164683943	1978	1978	1978	1978	0
402	20241226	121600	164683943	1978	1978	1978	1978	0
403	20241226	121500	164683943	1978	1978	1978	1978	60
404	20241226	121400	164565263	1978	1978	1978	1978	0
405	20241226	121300	164565263	1978	1978	1978	1978	3355
406	20241226	121200	157929073	1978	1978	1978	1978	0
407	20241226	121100	157929073	1978	1978	1978	1978	167
408	20241226	121000	157598747	1978	1979	1979	1978	55
409	20241226	120900	157489955	1980	1980	1980	1980	1
410	20241226	120800	157487975	1980	1980	1980	1980	1
411	20241226	120700	157485995	1980	1980	1980	1980	483
412	20241226	120600	156529655	1979	1979	1979	1979	0
413	20241226	120500	156529655	1979	1979	1979	1979	43
414	20241226	120400	156444558	1979	1979	1979	1979	0
415	20241226	120300	156444558	1979	1979	1979	1979	0
416	20241226	120200	156444558	1979	1979	1979	1979	0
417	20241226	120100	156444558	1979	1979	1979	1979	0
418	20241226	120000	156444558	1979	1979	1979	1979	0
419	20241226	115900	156444558	1979	1979	1979	1979	66
420	20241226	115800	156313944	1979	1979	1979	1979	10
421	20241226	115700	156294154	1980	1980	1980	1980	5
422	20241226	115600	156284254	1980	1980	1980	1980	0
423	20241226	115500	156284254	1980	1980	1980	1980	147
424	20241226	115400	155993194	1980	1980	1980	1980	373
425	20241226	115300	155254654	1980	1980	1980	1980	0
426	20241226	115200	155254654	1980	1980	1980	1980	0
427	20241226	115100	155254654	1980	1980	1980	1980	1
428	20241226	115000	155252674	1980	1980	1980	1980	0
429	20241226	114900	155252674	1980	1980	1980	1980	12
430	20241226	114800	155228914	1980	1980	1980	1980	4
431	20241226	114700	155220994	1978	1978	1978	1978	0
432	20241226	114600	155220994	1978	1978	1978	1978	178
433	20241226	114500	154868910	1978	1978	1978	1978	0
434	20241226	114400	154868910	1978	1978	1978	1978	130
435	20241226	114300	154611770	1980	1980	1980	1980	0
436	20241226	114200	154611770	1980	1980	1980	1980	0
437	20241226	114100	154611770	1980	1980	1980	1980	0
438	20241226	114000	154611770	1980	1980	1980	1980	0
439	20241226	113900	154611770	1980	1980	1980	1980	3
440	20241226	113800	154605830	1978	1978	1978	1978	186
441	20241226	113700	154237922	1980	1980	1980	1980	100
442	20241226	113600	154039922	1979	1979	1979	1979	141
443	20241226	113500	153760883	1980	1980	1980	1980	0
444	20241226	113400	153760883	1980	1980	1980	1980	0
445	20241226	113300	153760883	1980	1980	1980	1980	444
446	20241226	113200	152881763	1981	1981	1981	1981	0
447	20241226	113100	152881763	1981	1981	1981	1981	1326
448	20241226	113000	150254957	1982	1982	1982	1982	1
449	20241226	112900	150252975	1984	1984	1984	1984	0
450	20241226	112800	150252975	1984	1984	1984	1984	3
451	20241226	112700	150247023	1981	1981	1981	1981	0
452	20241226	112600	150247023	1981	1982	1982	1981	216
453	20241226	112500	149819068	1984	1984	1984	1984	3
454	20241226	112400	149813116	1984	1984	1984	1984	0
455	20241226	112300	149813116	1984	1984	1984	1984	2
456	20241226	112200	149809148	1982	1982	1982	1982	401
457	20241226	112100	149014366	1982	1982	1982	1982	2
458	20241226	112000	149010402	1982	1982	1982	1982	0
459	20241226	111900	149010402	1982	1982	1982	1982	0
460	20241226	111800	149010402	1982	1982	1982	1982	1010
461	20241226	111700	147008582	1982	1982	1982	1982	10
462	20241226	111600	146988762	1983	1983	1983	1983	3
463	20241226	111500	146982813	1983	1983	1983	1983	1
464	20241226	111400	146980830	1982	1982	1982	1982	0
465	20241226	111300	146980830	1982	1982	1982	1982	0
466	20241226	111200	146980830	1982	1982	1982	1982	1098
467	20241226	111100	144804594	1982	1982	1982	1982	0
468	20241226	111000	144804594	1982	1982	1983	1982	514
469	20241226	110900	143785821	1982	1983	1983	1982	742
470	20241226	110800	142315139	1982	1982	1982	1982	0
471	20241226	110700	142315139	1982	1982	1982	1982	0
472	20241226	110600	142315139	1982	1982	1982	1982	0
473	20241226	110500	142315139	1982	1985	1985	1982	2595
474	20241226	110400	137168156	1984	1984	1984	1984	5
475	20241226	110300	137158236	1984	1984	1984	1984	0
476	20241226	110200	137158236	1984	1984	1984	1984	1
477	20241226	110100	137156252	1984	1984	1984	1984	8
478	20241226	110000	137140380	1985	1985	1985	1985	134
479	20241226	105900	136874390	1985	1985	1985	1985	1
480	20241226	105800	136872405	1985	1985	1985	1985	55
481	20241226	105700	136763230	1985	1985	1985	1985	0
482	20241226	105600	136763230	1985	1987	1987	1985	17
483	20241226	105500	136729453	1987	1987	1987	1987	0
484	20241226	105400	136729453	1987	1987	1987	1987	0
485	20241226	105300	136729453	1987	1987	1987	1987	24
486	20241226	105200	136681765	1984	1984	1984	1984	5
487	20241226	105100	136671845	1985	1985	1985	1985	10
488	20241226	105000	136651995	1984	1986	1986	1984	265
489	20241226	104900	136125767	1987	1989	1989	1987	15
490	20241226	104800	136095947	1989	1990	1990	1989	6334
491	20241226	104700	123492092	1990	1990	1990	1990	209
492	20241226	104600	123076182	1991	1991	1991	1991	1677
493	20241226	104500	119737275	1991	1991	1991	1991	300
494	20241226	104400	119139975	1992	1992	1992	1992	0
495	20241226	104300	119139975	1992	1991	1992	1991	11
496	20241226	104200	119118071	1991	1991	1991	1991	0
497	20241226	104100	119118071	1991	1992	1992	1991	70
498	20241226	104000	118978681	1992	1991	1992	1991	40
499	20241226	103900	118899031	1991	1991	1991	1991	50
500	20241226	103800	118799481	1991	1991	1991	1991	50
501	20241226	103700	118699931	1992	1991	1992	1991	95
502	20241226	103600	118510741	1992	1992	1992	1992	5
503	20241226	103500	118500781	1994	1994	1994	1994	100
504	20241226	103400	118301381	1990	1990	1990	1990	0
505	20241226	103300	118301381	1990	1992	1992	1990	3372
506	20241226	103200	111586146	1992	1992	1992	1992	0
507	20241226	103100	111586146	1992	1992	1992	1992	0
508	20241226	103000	111586146	1992	1992	1992	1992	200
509	20241226	102900	111187746	1992	1992	1992	1992	300
510	20241226	102800	110590146	1993	1993	1993	1993	0
511	20241226	102700	110590146	1993	1993	1993	1993	16
512	20241226	102600	110558258	1993	1993	1993	1993	0
513	20241226	102500	110558258	1993	1995	1995	1993	3435
514	20241226	102400	103711303	1996	1996	1996	1996	25
515	20241226	102300	103661403	1997	1997	1997	1997	0
516	20241226	102200	103661403	1997	1997	1997	1997	0
517	20241226	102100	103661403	1997	1997	1997	1997	0
518	20241226	102000	103661403	1997	1997	1997	1997	0
519	20241226	101900	103661403	1997	1997	1997	1997	8
520	20241226	101800	103645427	1997	1997	1997	1997	3
521	20241226	101700	103639436	1997	1997	1997	1997	0
522	20241226	101600	103639436	1997	1997	1997	1997	0
523	20241226	101500	103639436	1997	1997	1997	1997	1
524	20241226	101400	103637439	1992	1997	1997	1992	2008
525	20241226	101300	99634247	1997	1997	1997	1995	54
526	20241226	101200	99526421	1998	1998	1998	1998	4
527	20241226	101100	99518429	1995	1998	1998	1995	411
528	20241226	101000	98698481	1998	1998	1998	1998	34
529	20241226	100900	98630549	1998	1998	1998	1998	4
530	20241226	100800	98622557	1995	1995	1995	1995	14
531	20241226	100700	98594627	1998	1995	1998	1995	41
532	20241226	100600	98512829	1995	1995	1995	1995	44
533	20241226	100500	98425049	1998	1998	1998	1998	0
534	20241226	100400	98425049	1998	1998	1998	1998	76
535	20241226	100300	98273201	1998	1998	1998	1998	0
536	20241226	100200	98273201	1998	1998	1998	1998	0
537	20241226	100100	98273201	1998	1998	1998	1998	0
538	20241226	100000	98273201	1998	1998	1998	1998	0
539	20241226	095900	98273201	1998	1996	1998	1996	343
540	20241226	095800	97588239	1996	1996	1996	1996	28
541	20241226	095700	97532351	1996	1996	1996	1996	0
542	20241226	095600	97532351	1996	1996	1996	1996	2
543	20241226	095500	97528359	1996	1996	1996	1996	91
544	20241226	095400	97346723	1994	1994	1994	1993	347
545	20241226	095300	96655095	1994	1994	1994	1994	94
546	20241226	095200	96467659	1994	1994	1994	1994	376
547	20241226	095100	95717915	1995	1996	1996	1995	263
548	20241226	095000	95193215	1995	1999	1999	1995	2070
549	20241226	094900	91055520	1995	1999	1999	1995	583
550	20241226	094800	89892375	1995	1995	1995	1995	0
551	20241226	094700	89892375	1995	1997	1997	1994	3209
552	20241226	094600	83490330	2000	2000	2000	2000	1
553	20241226	094500	83488330	2000	2000	2000	2000	0
554	20241226	094400	83488330	2000	2000	2000	2000	8
555	20241226	094300	83472330	2000	2000	2000	2000	2
556	20241226	094200	83468330	2010	2000	2010	2000	2475
557	20241226	094100	78495795	2010	2010	2010	2010	0
558	20241226	094000	78495795	2010	2000	2010	2000	1769
559	20241226	093900	74946200	2010	2010	2010	2010	200
560	20241226	093800	74544200	2010	2010	2010	2000	46
561	20241226	093700	74451800	2000	2010	2010	2000	501
562	20241226	093600	73444800	2010	2010	2010	2010	10
563	20241226	093500	73424700	2000	2000	2000	2000	1404
564	20241226	093400	70616700	2005	2005	2010	2005	607
565	20241226	093300	69399640	2005	2005	2005	2005	0
566	20241226	093200	69399640	2005	2005	2005	2005	0
567	20241226	093100	69399640	2005	2005	2005	2005	930
568	20241226	093000	67534990	2000	2000	2000	2000	400
569	20241226	092900	66734990	2005	2000	2005	2000	1002
570	20241226	092800	64725985	2005	2005	2005	2005	1
571	20241226	092700	64723980	2000	1999	2000	1999	1568
572	20241226	092600	61588232	1993	1999	1999	1993	959
573	20241226	092500	59676926	2000	1999	2000	1999	2
574	20241226	092400	59672927	1994	1998	1998	1994	9
575	20241226	092300	59654969	2000	1999	2000	1999	33
576	20241226	092200	59588970	1993	1993	1993	1992	666
577	20241226	092100	58261825	1993	1994	1994	1992	3600
578	20241226	092000	51087515	1995	1997	1997	1995	4037
579	20241226	091900	43029717	2000	2000	2000	2000	0
580	20241226	091800	43029717	2000	1997	2000	1997	5
581	20241226	091700	43019724	1997	1997	1997	1996	2532
582	20241226	091600	37964752	1997	2005	2005	1997	2142
583	20241226	091500	33687046	2005	2005	2005	2005	6
584	20241226	091400	33675016	2000	2000	2000	2000	2815
585	20241226	091300	28045016	2005	2005	2005	2005	100
586	20241226	091200	27844516	2005	2000	2005	2000	506
587	20241226	091100	26830486	2005	2005	2005	2005	50
588	20241226	091000	26730236	2005	2005	2005	2005	16
589	20241226	090900	26698156	2000	2005	2005	2000	1390
590	20241226	090800	23913156	2010	2000	2010	2000	628
591	20241226	090700	22654416	2000	2000	2000	2000	500
592	20241226	090600	21654416	2005	2000	2005	2000	536
593	20241226	090500	20580686	2000	2005	2005	2000	1296
594	20241226	090400	17987916	2005	2000	2005	2000	123
595	20241226	090300	17741371	2000	2000	2005	2000	1066
596	20241226	090200	15609251	2000	2010	2010	2000	191
597	20241226	090100	15226751	2000	2005	2005	2000	244
598	20241226	090000	14737686	2005	1993	2005	1993	6144