KissMeData/016920/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190300	595377623	1955	1955	1955	1955	6461
3	20241224	190200	595377623	1955	1955	1955	1955	0
4	20241224	190100	595377623	1955	1955	1955	1955	0
5	20241224	190000	595377623	1955	1955	1955	1955	0
6	20241224	185900	595377623	1955	1955	1955	1955	0
7	20241224	185800	595377623	1955	1955	1955	1955	0
8	20241224	185700	595377623	1955	1955	1955	1955	0
9	20241224	185600	595377623	1955	1955	1955	1955	0
10	20241224	185500	595377623	1955	1955	1955	1955	0
11	20241224	185400	595377623	1955	1955	1955	1955	0
12	20241224	185300	595377623	1955	1955	1955	1955	0
13	20241224	185200	595377623	1955	1955	1955	1955	0
14	20241224	185100	595377623	1955	1955	1955	1955	0
15	20241224	185000	595377623	1955	1955	1955	1955	0
16	20241224	184900	595377623	1955	1955	1955	1955	0
17	20241224	184800	595377623	1955	1955	1955	1955	0
18	20241224	184700	595377623	1955	1955	1955	1955	0
19	20241224	184600	595377623	1955	1955	1955	1955	0
20	20241224	184500	595377623	1955	1955	1955	1955	0
21	20241224	184400	595377623	1955	1955	1955	1955	0
22	20241224	184300	595377623	1955	1955	1955	1955	0
23	20241224	184200	595377623	1955	1955	1955	1955	0
24	20241224	184100	595377623	1955	1955	1955	1955	0
25	20241224	184000	595377623	1955	1955	1955	1955	0
26	20241224	183900	595377623	1955	1955	1955	1955	0
27	20241224	183800	595377623	1955	1955	1955	1955	0
28	20241224	183700	595377623	1955	1955	1955	1955	0
29	20241224	183600	595377623	1955	1955	1955	1955	0
30	20241224	183500	595377623	1955	1955	1955	1955	0
31	20241224	183400	595377623	1955	1955	1955	1955	0
32	20241224	183300	595377623	1955	1955	1955	1955	6461
33	20241224	183200	595377623	1955	1955	1955	1955	0
34	20241224	183100	595377623	1955	1955	1955	1955	0
35	20241224	183000	595377623	1955	1955	1955	1955	0
36	20241224	182900	595377623	1955	1955	1955	1955	0
37	20241224	182800	595377623	1955	1955	1955	1955	0
38	20241224	182700	595377623	1955	1955	1955	1955	0
39	20241224	182600	595377623	1955	1955	1955	1955	0
40	20241224	182500	595377623	1955	1955	1955	1955	0
41	20241224	182400	595377623	1955	1955	1955	1955	0
42	20241224	182300	595377623	1955	1955	1955	1955	0
43	20241224	182200	595377623	1955	1955	1955	1955	0
44	20241224	182100	595377623	1955	1955	1955	1955	0
45	20241224	182000	595377623	1955	1955	1955	1955	0
46	20241224	181900	595377623	1955	1955	1955	1955	0
47	20241224	181800	595377623	1955	1955	1955	1955	0
48	20241224	181700	595377623	1955	1955	1955	1955	0
49	20241224	181600	595377623	1955	1955	1955	1955	0
50	20241224	181500	595377623	1955	1955	1955	1955	0
51	20241224	181400	595377623	1955	1955	1955	1955	0
52	20241224	181300	595377623	1955	1955	1955	1955	0
53	20241224	181200	595377623	1955	1955	1955	1955	0
54	20241224	181100	595377623	1955	1955	1955	1955	0
55	20241224	181000	595377623	1955	1955	1955	1955	0
56	20241224	180900	595377623	1955	1955	1955	1955	0
57	20241224	180800	595377623	1955	1955	1955	1955	0
58	20241224	180700	595377623	1955	1955	1955	1955	0
59	20241224	180600	595377623	1955	1955	1955	1955	0
60	20241224	180500	595377623	1955	1955	1955	1955	0
61	20241224	180400	595377623	1955	1955	1955	1955	0
62	20241224	180300	595377623	1955	1955	1955	1955	6461
63	20241224	180200	595377623	1955	1955	1955	1955	0
64	20241224	180100	595377623	1955	1955	1955	1955	0
65	20241224	180000	595377623	1955	1955	1955	1955	0
66	20241224	175900	595377623	1955	1955	1955	1955	0
67	20241224	175800	595377623	1955	1955	1955	1955	0
68	20241224	175700	595377623	1955	1955	1955	1955	0
69	20241224	175600	595377623	1955	1955	1955	1955	0
70	20241224	175500	595377623	1955	1955	1955	1955	0
71	20241224	175400	595377623	1955	1955	1955	1955	0
72	20241224	175300	595377623	1955	1955	1955	1955	0
73	20241224	175200	595377623	1955	1955	1955	1955	0
74	20241224	175100	595377623	1955	1955	1955	1955	0
75	20241224	175000	595377623	1955	1955	1955	1955	0
76	20241224	174900	595377623	1955	1955	1955	1955	0
77	20241224	174800	595377623	1955	1955	1955	1955	0
78	20241224	174700	595377623	1955	1955	1955	1955	0
79	20241224	174600	595377623	1955	1955	1955	1955	0
80	20241224	174500	595377623	1955	1955	1955	1955	0
81	20241224	174400	595377623	1955	1955	1955	1955	0
82	20241224	174300	595377623	1955	1955	1955	1955	0
83	20241224	174200	595377623	1955	1955	1955	1955	0
84	20241224	174100	595377623	1955	1955	1955	1955	0
85	20241224	174000	595377623	1955	1955	1955	1955	0
86	20241224	173900	595377623	1955	1955	1955	1955	0
87	20241224	173800	595377623	1955	1955	1955	1955	0
88	20241224	173700	595377623	1955	1955	1955	1955	0
89	20241224	173600	595377623	1955	1955	1955	1955	0
90	20241224	173500	595377623	1955	1955	1955	1955	0
91	20241224	173400	595377623	1955	1955	1955	1955	0
92	20241224	173300	595377623	1955	1955	1955	1955	6461
93	20241224	173200	595377623	1955	1955	1955	1955	0
94	20241224	173100	595377623	1955	1955	1955	1955	0
95	20241224	173000	595377623	1955	1955	1955	1955	0
96	20241224	172900	595377623	1955	1955	1955	1955	0
97	20241224	172800	595377623	1955	1955	1955	1955	0
98	20241224	172700	595377623	1955	1955	1955	1955	0
99	20241224	172600	595377623	1955	1955	1955	1955	0
100	20241224	172500	595377623	1955	1955	1955	1955	0
101	20241224	172400	595377623	1955	1955	1955	1955	0
102	20241224	172300	595377623	1955	1955	1955	1955	0
103	20241224	172200	595377623	1955	1955	1955	1955	0
104	20241224	172100	595377623	1955	1955	1955	1955	0
105	20241224	172000	595377623	1955	1955	1955	1955	0
106	20241224	171900	595377623	1955	1955	1955	1955	0
107	20241224	171800	595377623	1955	1955	1955	1955	0
108	20241224	171700	595377623	1955	1955	1955	1955	0
109	20241224	171600	595377623	1955	1955	1955	1955	0
110	20241224	171500	595377623	1955	1955	1955	1955	0
111	20241224	171400	595377623	1955	1955	1955	1955	0
112	20241224	171300	595377623	1955	1955	1955	1955	0
113	20241224	171200	595377623	1955	1955	1955	1955	0
114	20241224	171100	595377623	1955	1955	1955	1955	0
115	20241224	171000	595377623	1955	1955	1955	1955	0
116	20241224	170900	595377623	1955	1955	1955	1955	0
117	20241224	170800	595377623	1955	1955	1955	1955	0
118	20241224	170700	595377623	1955	1955	1955	1955	0
119	20241224	170600	595377623	1955	1955	1955	1955	0
120	20241224	170500	595377623	1955	1955	1955	1955	0
121	20241224	170400	595377623	1955	1955	1955	1955	0
122	20241224	170300	595377623	1955	1955	1955	1955	6461
123	20241224	170200	595377623	1955	1955	1955	1955	0
124	20241224	170100	595377623	1955	1955	1955	1955	0
125	20241224	170000	595377623	1955	1955	1955	1955	0
126	20241224	165900	595377623	1955	1955	1955	1955	0
127	20241224	165800	595377623	1955	1955	1955	1955	0
128	20241224	165700	595377623	1955	1955	1955	1955	0
129	20241224	165600	595377623	1955	1955	1955	1955	0
130	20241224	165500	595377623	1955	1955	1955	1955	0
131	20241224	165400	595377623	1955	1955	1955	1955	0
132	20241224	165300	595377623	1955	1955	1955	1955	0
133	20241224	165200	595377623	1955	1955	1955	1955	0
134	20241224	165100	595377623	1955	1955	1955	1955	0
135	20241224	165000	595377623	1955	1955	1955	1955	0
136	20241224	164900	595377623	1955	1955	1955	1955	0
137	20241224	164800	595377623	1955	1955	1955	1955	0
138	20241224	164700	595377623	1955	1955	1955	1955	0
139	20241224	164600	595377623	1955	1955	1955	1955	0
140	20241224	164500	595377623	1955	1955	1955	1955	0
141	20241224	164400	595377623	1955	1955	1955	1955	0
142	20241224	164300	595377623	1955	1955	1955	1955	0
143	20241224	164200	595377623	1955	1955	1955	1955	0
144	20241224	164100	595377623	1955	1955	1955	1955	0
145	20241224	164000	595377623	1955	1955	1955	1955	0
146	20241224	163900	595377623	1955	1955	1955	1955	0
147	20241224	163800	595377623	1955	1955	1955	1955	0
148	20241224	163700	595377623	1955	1955	1955	1955	0
149	20241224	163600	595377623	1955	1955	1955	1955	0
150	20241224	163500	595377623	1955	1955	1955	1955	0
151	20241224	163400	595377623	1955	1955	1955	1955	0
152	20241224	163300	595377623	1955	1955	1955	1955	6461
153	20241224	163200	595377623	1955	1955	1955	1955	0
154	20241224	163100	595377623	1955	1955	1955	1955	0
155	20241224	163000	595377623	1955	1955	1955	1955	0
156	20241224	162900	595377623	1955	1955	1955	1955	0
157	20241224	162800	595377623	1955	1955	1955	1955	0
158	20241224	162700	595377623	1955	1955	1955	1955	0
159	20241224	162600	595377623	1955	1955	1955	1955	0
160	20241224	162500	595377623	1955	1955	1955	1955	0
161	20241224	162400	595377623	1955	1955	1955	1955	0
162	20241224	162300	595377623	1955	1955	1955	1955	0
163	20241224	162200	595377623	1955	1955	1955	1955	0
164	20241224	162100	595377623	1955	1955	1955	1955	0
165	20241224	162000	595377623	1955	1955	1955	1955	0
166	20241224	161900	595377623	1955	1955	1955	1955	0
167	20241224	161800	595377623	1955	1955	1955	1955	0
168	20241224	161700	595377623	1955	1955	1955	1955	0
169	20241224	161600	595377623	1955	1955	1955	1955	0
170	20241224	161500	595377623	1955	1955	1955	1955	0
171	20241224	161400	595377623	1955	1955	1955	1955	0
172	20241224	161300	595377623	1955	1955	1955	1955	0
173	20241224	161200	595377623	1955	1955	1955	1955	0
174	20241224	161100	595377623	1955	1955	1955	1955	0
175	20241224	161000	595377623	1955	1955	1955	1955	0
176	20241224	160900	595377623	1955	1955	1955	1955	0
177	20241224	160800	595377623	1955	1955	1955	1955	0
178	20241224	160700	595377623	1955	1955	1955	1955	0
179	20241224	160600	595377623	1955	1955	1955	1955	0
180	20241224	160500	595377623	1955	1955	1955	1955	0
181	20241224	160400	595377623	1955	1955	1955	1955	0
182	20241224	160300	595377623	1955	1955	1955	1955	6461
183	20241224	160200	595377623	1955	1955	1955	1955	0
184	20241224	160100	595377623	1955	1955	1955	1955	0
185	20241224	160000	595377623	1955	1955	1955	1955	0
186	20241224	155900	595377623	1955	1955	1955	1955	0
187	20241224	155800	595377623	1955	1955	1955	1955	0
188	20241224	155700	595377623	1955	1955	1955	1955	0
189	20241224	155600	595377623	1955	1955	1955	1955	0
190	20241224	155500	595377623	1955	1955	1955	1955	0
191	20241224	155400	595377623	1955	1955	1955	1955	0
192	20241224	155300	595377623	1955	1955	1955	1955	0
193	20241224	155200	595377623	1955	1955	1955	1955	0
194	20241224	155100	595377623	1955	1955	1955	1955	0
195	20241224	155000	595377623	1955	1955	1955	1955	0
196	20241224	154900	595377623	1955	1955	1955	1955	0
197	20241224	154800	595377623	1955	1955	1955	1955	0
198	20241224	154700	595377623	1955	1955	1955	1955	0
199	20241224	154600	595377623	1955	1955	1955	1955	0
200	20241224	154500	595377623	1955	1955	1955	1955	0
201	20241224	154400	595377623	1955	1955	1955	1955	0
202	20241224	154300	595377623	1955	1955	1955	1955	0
203	20241224	154200	595377623	1955	1955	1955	1955	0
204	20241224	154100	595377623	1955	1955	1955	1955	0
205	20241224	154000	595377623	1955	1955	1955	1955	0
206	20241224	153900	595377623	1955	1955	1955	1955	0
207	20241224	153800	595377623	1955	1955	1955	1955	0
208	20241224	153700	595377623	1955	1955	1955	1955	0
209	20241224	153600	595377623	1955	1955	1955	1955	0
210	20241224	153500	595377623	1955	1955	1955	1955	0
211	20241224	153400	595377623	1955	1955	1955	1955	0
212	20241224	153300	595377623	1955	1955	1955	1955	6461
213	20241224	153200	595377623	1955	1955	1955	1955	0
214	20241224	153100	595377623	1955	1955	1955	1955	0
215	20241224	153000	595377623	1955	1955	1955	1955	6461
216	20241224	152900	582746368	1955	1955	1955	1955	0
217	20241224	152800	582746368	1955	1955	1955	1955	0
218	20241224	152700	582746368	1955	1955	1955	1955	0
219	20241224	152600	582746368	1955	1955	1955	1955	0
220	20241224	152500	582746368	1955	1955	1955	1955	0
221	20241224	152400	582746368	1955	1955	1955	1955	0
222	20241224	152300	582746368	1955	1955	1955	1955	0
223	20241224	152200	582746368	1955	1955	1955	1955	0
224	20241224	152100	582746368	1955	1955	1955	1955	0
225	20241224	152000	582746368	1955	1955	1955	1955	0
226	20241224	151900	582746368	1955	1950	1956	1950	109
227	20241224	151800	582533367	1950	1950	1950	1950	33
228	20241224	151700	582469017	1950	1957	1957	1950	103
229	20241224	151600	582268160	1957	1950	1957	1950	540
230	20241224	151500	581214810	1950	1955	1955	1950	396
231	20241224	151400	580440794	1950	1950	1950	1950	33
232	20241224	151300	580376444	1955	1950	1955	1950	366
233	20241224	151200	579661079	1950	1950	1950	1950	2235
234	20241224	151100	575302829	1950	1952	1952	1950	3832
235	20241224	151000	567826154	1952	1952	1952	1952	0
236	20241224	150900	567826154	1952	1956	1960	1952	198
237	20241224	150800	567438917	1955	1955	1955	1955	0
238	20241224	150700	567438917	1955	1955	1955	1955	17
239	20241224	150600	567405682	1955	1955	1955	1955	465
240	20241224	150500	566496607	1951	1951	1951	1951	0
241	20241224	150400	566496607	1951	1951	1951	1951	0
242	20241224	150300	566496607	1951	1952	1952	1951	611
243	20241224	150200	565304328	1952	1952	1952	1952	82
244	20241224	150100	565144264	1952	1952	1952	1952	0
245	20241224	150000	565144264	1952	1952	1952	1952	0
246	20241224	145900	565144264	1952	1952	1952	1952	0
247	20241224	145800	565144264	1952	1952	1952	1952	300
248	20241224	145700	564558664	1952	1952	1952	1952	0
249	20241224	145600	564558664	1952	1955	1955	1952	503
250	20241224	145500	563576499	1955	1955	1955	1955	744
251	20241224	145400	562121979	1951	1956	1960	1951	5688
252	20241224	145300	551018008	1954	1954	1954	1954	0
253	20241224	145200	551018008	1954	1954	1954	1954	0
254	20241224	145100	551018008	1954	1954	1954	1954	1
255	20241224	145000	551016054	1960	1960	1960	1960	0
256	20241224	144900	551016054	1960	1960	1960	1960	49
257	20241224	144800	550920014	1960	1960	1960	1960	1
258	20241224	144700	550918054	1960	1960	1960	1960	0
259	20241224	144600	550918054	1960	1960	1960	1960	0
260	20241224	144500	550918054	1960	1957	1960	1957	1023
261	20241224	144400	548914474	1957	1957	1957	1957	0
262	20241224	144300	548914474	1957	1953	1957	1953	528
263	20241224	144200	547881190	1953	1958	1958	1953	684
264	20241224	144100	546545302	1958	1958	1958	1958	0
265	20241224	144000	546545302	1958	1958	1958	1958	0
266	20241224	143900	546545302	1958	1958	1958	1958	80
267	20241224	143800	546388662	1958	1958	1958	1958	0
268	20241224	143700	546388662	1958	1958	1958	1958	0
269	20241224	143600	546388662	1958	1958	1958	1958	0
270	20241224	143500	546388662	1958	1958	1958	1958	5
271	20241224	143400	546378872	1958	1958	1958	1958	0
272	20241224	143300	546378872	1958	1958	1958	1958	0
273	20241224	143200	546378872	1958	1962	1962	1958	800
274	20241224	143100	544811826	1965	1965	1965	1965	0
275	20241224	143000	544811826	1965	1965	1965	1965	51
276	20241224	142900	544711611	1971	1971	1971	1971	0
277	20241224	142800	544711611	1971	1965	1971	1965	1000
278	20241224	142700	542741934	1959	1960	1960	1959	100
279	20241224	142600	542545969	1965	1965	1965	1965	10
280	20241224	142500	542526319	1970	1960	1970	1960	17
281	20241224	142400	542492989	1960	1971	1971	1960	101
282	20241224	142300	542295018	1971	1971	1971	1960	567
283	20241224	142200	541181153	1971	1971	1971	1971	255
284	20241224	142100	540678548	1971	1970	1971	1970	216
285	20241224	142000	540252860	1971	1971	1971	1971	152
286	20241224	141900	539953268	1961	1961	1961	1961	0
287	20241224	141800	539953268	1961	1973	1973	1961	150
288	20241224	141700	539657906	1973	1973	1973	1973	84
289	20241224	141600	539492174	1970	1972	1972	1970	1066
290	20241224	141500	537391554	1971	1971	1971	1971	2
291	20241224	141400	537387612	1973	1970	1973	1970	590
292	20241224	141300	536225309	1973	1973	1973	1973	28
293	20241224	141200	536170065	1978	1978	1979	1978	45
294	20241224	141100	536081031	1978	1979	1979	1978	1051
295	20241224	141000	534001156	1978	1973	1978	1973	997
296	20241224	140900	532029926	1972	1968	1972	1968	644
297	20241224	140800	530761590	1969	1969	1969	1969	0
298	20241224	140700	530761590	1969	1969	1969	1969	51
299	20241224	140600	530661171	1969	1969	1969	1969	4
300	20241224	140500	530653295	1964	1964	1964	1964	0
301	20241224	140400	530653295	1964	1958	1964	1958	519
302	20241224	140300	529634369	1958	1958	1958	1958	0
303	20241224	140200	529634369	1958	1958	1958	1958	0
304	20241224	140100	529634369	1958	1958	1958	1958	0
305	20241224	140000	529634369	1958	1958	1958	1958	0
306	20241224	135900	529634369	1958	1958	1958	1958	0
307	20241224	135800	529634369	1958	1958	1958	1958	1
308	20241224	135700	529632411	1969	1969	1969	1969	0
309	20241224	135600	529632411	1969	1969	1969	1969	0
310	20241224	135500	529632411	1969	1969	1969	1969	0
311	20241224	135400	529632411	1969	1963	1969	1963	514
312	20241224	135300	528620946	1964	1964	1964	1964	0
313	20241224	135200	528620946	1964	1964	1964	1964	0
314	20241224	135100	528620946	1964	1964	1964	1964	0
315	20241224	135000	528620946	1964	1964	1964	1964	50
316	20241224	134900	528522746	1964	1964	1964	1964	8
317	20241224	134800	528507034	1955	1955	1955	1955	8
318	20241224	134700	528491394	1955	1955	1955	1955	30
319	20241224	134600	528432744	1955	1955	1955	1955	100
320	20241224	134500	528237244	1955	1955	1955	1955	51
321	20241224	134400	528137539	1954	1956	1956	1954	504
322	20241224	134300	527152634	1960	1959	1960	1959	1639
323	20241224	134200	523941395	1954	1954	1954	1954	0
324	20241224	134100	523941395	1954	1954	1954	1954	0
325	20241224	134000	523941395	1954	1954	1954	1954	0
326	20241224	133900	523941395	1954	1954	1954	1954	0
327	20241224	133800	523941395	1954	1954	1954	1954	0
328	20241224	133700	523941395	1954	1954	1954	1954	0
329	20241224	133600	523941395	1954	1954	1954	1954	0
330	20241224	133500	523941395	1954	1954	1954	1954	0
331	20241224	133400	523941395	1954	1959	1959	1954	393
332	20241224	133300	523172973	1959	1954	1959	1954	1370
333	20241224	133200	520490518	1951	1951	1951	1951	0
334	20241224	133100	520490518	1951	1955	1955	1951	1118
335	20241224	133000	518309113	1960	1960	1960	1960	0
336	20241224	132900	518309113	1960	1960	1960	1960	0
337	20241224	132800	518309113	1960	1957	1960	1952	773
338	20241224	132700	516799100	1960	1960	1960	1960	2
339	20241224	132600	516795180	1965	1960	1965	1960	1853
340	20241224	132500	513154040	1965	1964	1965	1960	6
341	20241224	132400	513142256	1965	1965	1965	1965	0
342	20241224	132300	513142256	1965	1965	1965	1965	29
343	20241224	132200	513085271	1965	1965	1965	1965	50
344	20241224	132100	512987021	1965	1960	1965	1960	50
345	20241224	132000	512888916	1956	1956	1956	1956	100
346	20241224	131900	512693316	1960	1960	1960	1960	0
347	20241224	131800	512693316	1960	1960	1960	1960	17
348	20241224	131700	512659996	1960	1960	1960	1960	0
349	20241224	131600	512659996	1960	1960	1960	1956	816
350	20241224	131500	511062837	1960	1966	1966	1960	97
351	20241224	131400	510872498	1967	1970	1970	1967	215
352	20241224	131300	510449003	1970	1970	1970	1970	0
353	20241224	131200	510449003	1970	1970	1970	1970	0
354	20241224	131100	510449003	1970	1970	1970	1970	1
355	20241224	131000	510447033	1975	1975	1975	1975	4
356	20241224	130900	510439133	1975	1975	1975	1975	0
357	20241224	130800	510439133	1975	1975	1975	1975	4
358	20241224	130700	510431233	1970	1970	1970	1970	800
359	20241224	130600	508855233	1968	1968	1968	1968	30
360	20241224	130500	508796193	1975	1970	1975	1970	935
361	20241224	130400	506954233	1965	1963	1965	1963	4485
362	20241224	130300	498142953	1963	1964	1964	1963	172
363	20241224	130200	497805198	1965	1965	1965	1965	198
364	20241224	130100	497416128	1965	1965	1965	1965	51
365	20241224	130000	497315913	1965	1966	1966	1965	296
366	20241224	125900	496734272	1965	1965	1965	1965	0
367	20241224	125800	496734272	1965	1967	1967	1965	6042
368	20241224	125700	484854393	1968	1969	1969	1968	2060
369	20241224	125600	480800305	1969	1970	1970	1969	57
370	20241224	125500	480688069	1970	1969	1970	1969	71
371	20241224	125400	480548269	1970	1973	1973	1970	378
372	20241224	125300	479803240	1974	1974	1974	1974	0
373	20241224	125200	479803240	1974	1974	1974	1974	0
374	20241224	125100	479803240	1974	1974	1974	1974	1
375	20241224	125000	479801266	1975	1975	1975	1975	0
376	20241224	124900	479801266	1975	1975	1975	1975	0
377	20241224	124800	479801266	1975	1975	1975	1975	9
378	20241224	124700	479783491	1975	1975	1975	1975	0
379	20241224	124600	479783491	1975	1975	1975	1975	183
380	20241224	124500	479422066	1975	1975	1975	1975	0
381	20241224	124400	479422066	1975	1975	1975	1975	218
382	20241224	124300	478991516	1973	1975	1975	1973	64
383	20241224	124200	478865236	1975	1974	1975	1974	791
384	20241224	124100	477303725	1974	1974	1974	1973	352
385	20241224	124000	476608878	1974	1974	1974	1974	1
386	20241224	123900	476606904	1974	1974	1974	1974	0
387	20241224	123800	476606904	1974	1974	1974	1974	0
388	20241224	123700	476606904	1974	1974	1974	1974	1
389	20241224	123600	476604930	1979	1979	1980	1979	518
390	20241224	123500	475579795	1973	1973	1973	1973	0
391	20241224	123400	475579795	1973	1973	1973	1973	0
392	20241224	123300	475579795	1973	1973	1973	1973	0
393	20241224	123200	475579795	1973	1973	1973	1973	0
394	20241224	123100	475579795	1973	1973	1973	1973	0
395	20241224	123000	475579795	1973	1973	1973	1973	0
396	20241224	122900	475579795	1973	1981	1981	1973	600
397	20241224	122800	474394245	1981	1981	1981	1981	0
398	20241224	122700	474394245	1981	1981	1981	1981	0
399	20241224	122600	474394245	1981	1981	1981	1981	0
400	20241224	122500	474394245	1981	1981	1981	1981	5
401	20241224	122400	474384340	1980	1980	1980	1980	471
402	20241224	122300	473451760	1980	1980	1980	1980	0
403	20241224	122200	473451760	1980	1980	1980	1980	0
404	20241224	122100	473451760	1980	1980	1980	1980	0
405	20241224	122000	473451760	1980	1976	1980	1976	2262
406	20241224	121900	468980367	1976	1976	1976	1976	0
407	20241224	121800	468980367	1976	1976	1976	1976	28
408	20241224	121700	468925039	1976	1976	1976	1976	18
409	20241224	121600	468889471	1976	1976	1976	1976	0
410	20241224	121500	468889471	1976	1973	1976	1973	2280
411	20241224	121400	464389788	1973	1973	1973	1973	395
412	20241224	121300	463610453	1974	1974	1974	1974	9
413	20241224	121200	463592687	1974	1974	1974	1974	150
414	20241224	121100	463296587	1974	1974	1974	1974	27
415	20241224	121000	463243289	1974	1974	1974	1974	0
416	20241224	120900	463243289	1974	1974	1974	1974	321
417	20241224	120800	462609635	1975	1975	1975	1975	1
418	20241224	120700	462607660	1974	1974	1974	1974	0
419	20241224	120600	462607660	1974	1975	1975	1974	13
420	20241224	120500	462581995	1973	1973	1973	1973	0
421	20241224	120400	462581995	1973	1973	1973	1973	0
422	20241224	120300	462581995	1973	1976	1976	1973	407
423	20241224	120200	461778341	1976	1976	1976	1976	60
424	20241224	120100	461659781	1977	1977	1977	1977	514
425	20241224	120000	460643603	1976	1976	1976	1976	487
426	20241224	115900	459681291	1973	1975	1975	1973	176
427	20241224	115800	459334031	1973	1973	1973	1973	324
428	20241224	115700	458694779	1973	1973	1973	1973	15
429	20241224	115600	458665184	1973	1973	1973	1973	242
430	20241224	115500	458187718	1973	1973	1973	1973	0
431	20241224	115400	458187718	1973	1973	1973	1973	5
432	20241224	115300	458177853	1973	1973	1973	1973	0
433	20241224	115200	458177853	1973	1976	1976	1973	395
434	20241224	115100	457397933	1976	1976	1976	1976	20
435	20241224	115000	457358413	1976	1977	1977	1976	96
436	20241224	114900	457168661	1977	1977	1977	1977	232
437	20241224	114800	456709997	1977	1977	1977	1977	10
438	20241224	114700	456690227	1972	1972	1972	1972	3
439	20241224	114600	456684311	1977	1977	1977	1977	0
440	20241224	114500	456684311	1977	1977	1977	1977	0
441	20241224	114400	456684311	1977	1977	1977	1977	14
442	20241224	114300	456656633	1970	1970	1970	1970	0
443	20241224	114200	456656633	1970	1970	1970	1970	0
444	20241224	114100	456656633	1970	1970	1970	1970	0
445	20241224	114000	456656633	1970	1970	1970	1970	0
446	20241224	113900	456656633	1970	1970	1970	1970	0
447	20241224	113800	456656633	1970	1970	1970	1970	300
448	20241224	113700	456065633	1970	1970	1970	1970	0
449	20241224	113600	456065633	1970	1970	1970	1970	0
450	20241224	113500	456065633	1970	1971	1971	1970	300
451	20241224	113400	455474623	1978	1978	1978	1978	6
452	20241224	113300	455462755	1970	1970	1970	1970	0
453	20241224	113200	455462755	1970	1970	1970	1970	0
454	20241224	113100	455462755	1970	1977	1978	1970	2900
455	20241224	113000	449748781	1977	1974	1977	1971	2053
456	20241224	112900	445702259	1971	1971	1971	1971	0
457	20241224	112800	445702259	1971	1971	1971	1971	0
458	20241224	112700	445702259	1971	1971	1971	1971	0
459	20241224	112600	445702259	1971	1971	1971	1971	0
460	20241224	112500	445702259	1971	1976	1976	1971	1623
461	20241224	112400	442501753	1980	1980	1980	1980	0
462	20241224	112300	442501753	1980	1980	1980	1980	60
463	20241224	112200	442382953	1981	1981	1981	1981	0
464	20241224	112100	442382953	1981	1981	1981	1981	0
465	20241224	112000	442382953	1981	1981	1981	1981	0
466	20241224	111900	442382953	1981	1981	1981	1981	0
467	20241224	111800	442382953	1981	1981	1981	1981	1
468	20241224	111700	442380972	1981	1981	1981	1981	10
469	20241224	111600	442361162	1982	1982	1982	1982	0
470	20241224	111500	442361162	1982	1982	1982	1982	0
471	20241224	111400	442361162	1982	1982	1982	1982	0
472	20241224	111300	442361162	1982	1982	1982	1982	1
473	20241224	111200	442359180	1982	1982	1982	1982	0
474	20241224	111100	442359180	1982	1982	1982	1982	0
475	20241224	111000	442359180	1982	1982	1982	1982	69
476	20241224	110900	442222422	1982	1982	1982	1982	1400
477	20241224	110800	439447622	1989	1989	1989	1989	1
478	20241224	110700	439445633	1981	1980	1981	1980	6062
479	20241224	110600	427438344	1980	1980	1981	1980	34
480	20241224	110500	427371009	1976	1976	1976	1976	10
481	20241224	110400	427351249	1972	1972	1972	1972	0
482	20241224	110300	427351249	1972	1972	1972	1971	121
483	20241224	110200	427112642	1972	1972	1972	1972	16
484	20241224	110100	427081090	1976	1976	1976	1976	1
485	20241224	110000	427079114	1976	1976	1976	1976	10
486	20241224	105900	427059354	1981	1981	1981	1981	215
487	20241224	105800	426633439	1984	1988	1988	1984	658
488	20241224	105700	425325499	1988	1988	1988	1988	183
489	20241224	105600	424961695	1988	1985	1988	1985	238
490	20241224	105500	424489190	1985	1985	1985	1985	9
491	20241224	105400	424471325	1981	1983	1985	1981	620
492	20241224	105300	423241957	1983	1980	1983	1980	885
493	20241224	105200	421488305	1979	1979	1979	1979	229
494	20241224	105100	421035114	1979	1978	1979	1978	618
495	20241224	105000	419812595	1970	1979	1979	1970	70
496	20241224	104900	419674605	1979	1969	1979	1969	768
497	20241224	104800	418157735	1969	1969	1969	1969	200
498	20241224	104700	417763935	1968	1966	1968	1966	557
499	20241224	104600	416668867	1966	1966	1966	1966	5
500	20241224	104500	416659037	1966	1963	1966	1961	551
501	20241224	104400	415577371	1966	1966	1966	1966	0
502	20241224	104300	415577371	1966	1966	1966	1966	0
503	20241224	104200	415577371	1966	1966	1966	1966	151
504	20241224	104100	415280505	1961	1961	1961	1961	121
505	20241224	104000	415043224	1966	1966	1966	1966	600
506	20241224	103900	413863624	1955	1965	1965	1955	1780
507	20241224	103800	410373444	1965	1965	1965	1965	0
508	20241224	103700	410373444	1965	1965	1965	1965	100
509	20241224	103600	410176944	1965	1965	1965	1965	0
510	20241224	103500	410176944	1965	1965	1965	1965	25
511	20241224	103400	410127819	1965	1963	1965	1963	1530
512	20241224	103300	407121376	1953	1953	1953	1953	0
513	20241224	103200	407121376	1953	1952	1953	1952	590
514	20241224	103100	405969555	1953	1953	1953	1953	0
515	20241224	103000	405969555	1953	1955	1956	1953	334
516	20241224	102900	405317112	1955	1964	1965	1955	2171
517	20241224	102800	401070079	1957	1957	1957	1957	0
518	20241224	102700	401070079	1957	1957	1957	1957	0
519	20241224	102600	401070079	1957	1957	1957	1955	4071
520	20241224	102500	393107825	1957	1960	1960	1957	495
521	20241224	102400	392139103	1966	1966	1966	1966	0
522	20241224	102300	392139103	1966	1966	1966	1966	0
523	20241224	102200	392139103	1966	1966	1966	1966	176
524	20241224	102100	391793087	1969	1969	1969	1969	0
525	20241224	102000	391793087	1969	1969	1969	1969	1
526	20241224	101900	391791118	1958	1958	1958	1958	0
527	20241224	101800	391791118	1958	1958	1958	1957	43
528	20241224	101700	391706946	1957	1960	1960	1957	706
529	20241224	101600	390325126	1961	1963	1963	1961	3627
530	20241224	101500	383211358	1963	1964	1964	1963	639
531	20241224	101400	381957000	1964	1964	1964	1964	10
532	20241224	101300	381937360	1964	1963	1964	1963	174
533	20241224	101200	381595791	1963	1964	1964	1963	343
534	20241224	101100	380922279	1974	1978	1978	1974	20
535	20241224	101000	380882776	1978	1974	1978	1974	911
536	20241224	100900	379084438	1964	1977	1977	1964	1140
537	20241224	100800	376842398	1977	1976	1979	1963	244
538	20241224	100700	376360411	1979	1979	1979	1979	0
539	20241224	100600	376360411	1979	1974	1979	1974	95
540	20241224	100500	376172613	1961	1958	1961	1955	1406
541	20241224	100400	373416177	1958	1960	1960	1958	140
542	20241224	100300	373141974	1960	1962	1962	1960	1978
543	20241224	100200	369263008	1962	1964	1964	1961	360
544	20241224	100100	368556524	1963	1967	1967	1963	214
545	20241224	100000	368136371	1967	1972	1972	1967	200
546	20241224	095900	367742552	1975	1972	1975	1972	61
547	20241224	095800	367622173	1975	1975	1975	1972	530
548	20241224	095700	366576913	1975	1969	1975	1969	888
549	20241224	095600	364827587	1969	1970	1970	1967	684
550	20241224	095500	363480619	1969	1972	1973	1969	922
551	20241224	095400	361663102	1972	1986	1986	1972	6440
552	20241224	095300	348916948	1986	1987	1987	1985	77
553	20241224	095200	348764047	1986	1987	1987	1985	390
554	20241224	095100	347989248	1985	1985	1985	1985	1
555	20241224	095000	347987263	1984	1984	1986	1984	8804
556	20241224	094900	330519655	1983	1983	1983	1983	122
557	20241224	094800	330277729	1984	1983	1984	1983	1536
558	20241224	094700	327231805	1983	1983	1984	1980	1098
559	20241224	094600	325054183	1984	1989	1989	1980	2100
560	20241224	094500	320893282	1989	1984	1989	1984	227
561	20241224	094400	320442689	1999	1991	1999	1964	8798
562	20241224	094300	302946832	1992	1983	1992	1983	382
563	20241224	094200	302186662	1980	1992	1992	1962	5291
564	20241224	094100	291714042	1991	1997	1997	1991	2306
565	20241224	094000	287118920	1997	1999	2000	1996	12205
566	20241224	093900	262727781	1999	1999	2005	1997	2798
567	20241224	093800	257133268	1999	2005	2005	1999	5146
568	20241224	093700	246843260	2005	2000	2015	2000	2446
569	20241224	093600	241935220	2000	2000	2005	1990	7394
570	20241224	093500	227153889	2000	2015	2015	1999	11236
571	20241224	093400	204596836	2015	2000	2020	2000	7287
572	20241224	093300	189949436	2000	1975	2005	1975	18608
573	20241224	093200	152849761	1975	1980	1980	1975	311
574	20241224	093100	152234904	1981	1971	1981	1971	2744
575	20241224	093000	146803446	1971	1971	1979	1971	3980
576	20241224	092900	138940880	1967	1971	1971	1965	5457
577	20241224	092800	128202563	1985	1974	1985	1973	2068
578	20241224	092700	124106968	1975	1975	1990	1974	5292
579	20241224	092600	113636413	1974	1953	1974	1953	1484
580	20241224	092500	110718349	1950	1947	1950	1947	8420
581	20241224	092400	94316543	1938	1938	1938	1938	0
582	20241224	092300	94316543	1938	1937	1938	1935	2062
583	20241224	092200	90322226	1948	1948	1948	1948	0
584	20241224	092100	90322226	1948	1948	1948	1948	100
585	20241224	092000	90127426	1934	1935	1935	1934	7
586	20241224	091900	90113883	1933	1934	1934	1933	725
587	20241224	091800	88712398	1933	1948	1948	1933	2344
588	20241224	091700	84156667	1949	1950	1950	1949	4255
589	20241224	091600	75862013	1950	1946	1950	1946	4680
590	20241224	091500	66742110	1946	1934	1946	1934	581
591	20241224	091400	65616368	1934	1935	1935	1934	1007
592	20241224	091300	63668041	1935	1937	1937	1935	2332
593	20241224	091200	59152562	1937	1939	1944	1937	932
594	20241224	091100	57344953	1938	1950	1950	1938	746
595	20241224	091000	55894480	1937	1950	1950	1937	1240
596	20241224	090900	53484120	1950	1950	1950	1950	5
597	20241224	090800	53474370	1950	1950	1950	1947	2059
598	20241224	090700	49459445	1950	1927	1950	1922	1711
599	20241224	090600	46161547	1920	1921	1921	1920	249
600	20241224	090500	45683304	1920	1920	1920	1920	0
601	20241224	090400	45683304	1920	1911	1920	1910	3886
602	20241224	090300	38231170	1911	1911	1911	1910	2970
603	20241224	090200	32557320	1911	1917	1917	1911	5721
604	20241224	090100	21601555	1915	1927	1927	1910	6378
605	20241224	090000	9374068	1928	1930	1930	1928	4648