KissMeData/024910/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191000	234475943	1960	1960	1960	1960	3141
3	20241224	190900	234475943	1960	1960	1960	1960	0
4	20241224	190800	234475943	1960	1960	1960	1960	0
5	20241224	190700	234475943	1960	1960	1960	1960	0
6	20241224	190600	234475943	1960	1960	1960	1960	0
7	20241224	190500	234475943	1960	1960	1960	1960	0
8	20241224	190400	234475943	1960	1960	1960	1960	0
9	20241224	190300	234475943	1960	1960	1960	1960	0
10	20241224	190200	234475943	1960	1960	1960	1960	0
11	20241224	190100	234475943	1960	1960	1960	1960	0
12	20241224	190000	234475943	1960	1960	1960	1960	0
13	20241224	185900	234475943	1960	1960	1960	1960	0
14	20241224	185800	234475943	1960	1960	1960	1960	0
15	20241224	185700	234475943	1960	1960	1960	1960	0
16	20241224	185600	234475943	1960	1960	1960	1960	0
17	20241224	185500	234475943	1960	1960	1960	1960	0
18	20241224	185400	234475943	1960	1960	1960	1960	0
19	20241224	185300	234475943	1960	1960	1960	1960	0
20	20241224	185200	234475943	1960	1960	1960	1960	0
21	20241224	185100	234475943	1960	1960	1960	1960	0
22	20241224	185000	234475943	1960	1960	1960	1960	0
23	20241224	184900	234475943	1960	1960	1960	1960	0
24	20241224	184800	234475943	1960	1960	1960	1960	0
25	20241224	184700	234475943	1960	1960	1960	1960	0
26	20241224	184600	234475943	1960	1960	1960	1960	0
27	20241224	184500	234475943	1960	1960	1960	1960	0
28	20241224	184400	234475943	1960	1960	1960	1960	0
29	20241224	184300	234475943	1960	1960	1960	1960	0
30	20241224	184200	234475943	1960	1960	1960	1960	0
31	20241224	184100	234475943	1960	1960	1960	1960	0
32	20241224	184000	234475943	1960	1960	1960	1960	3141
33	20241224	183900	234475943	1960	1960	1960	1960	0
34	20241224	183800	234475943	1960	1960	1960	1960	0
35	20241224	183700	234475943	1960	1960	1960	1960	0
36	20241224	183600	234475943	1960	1960	1960	1960	0
37	20241224	183500	234475943	1960	1960	1960	1960	0
38	20241224	183400	234475943	1960	1960	1960	1960	0
39	20241224	183300	234475943	1960	1960	1960	1960	0
40	20241224	183200	234475943	1960	1960	1960	1960	0
41	20241224	183100	234475943	1960	1960	1960	1960	0
42	20241224	183000	234475943	1960	1960	1960	1960	0
43	20241224	182900	234475943	1960	1960	1960	1960	0
44	20241224	182800	234475943	1960	1960	1960	1960	0
45	20241224	182700	234475943	1960	1960	1960	1960	0
46	20241224	182600	234475943	1960	1960	1960	1960	0
47	20241224	182500	234475943	1960	1960	1960	1960	0
48	20241224	182400	234475943	1960	1960	1960	1960	0
49	20241224	182300	234475943	1960	1960	1960	1960	0
50	20241224	182200	234475943	1960	1960	1960	1960	0
51	20241224	182100	234475943	1960	1960	1960	1960	0
52	20241224	182000	234475943	1960	1960	1960	1960	0
53	20241224	181900	234475943	1960	1960	1960	1960	0
54	20241224	181800	234475943	1960	1960	1960	1960	0
55	20241224	181700	234475943	1960	1960	1960	1960	0
56	20241224	181600	234475943	1960	1960	1960	1960	0
57	20241224	181500	234475943	1960	1960	1960	1960	0
58	20241224	181400	234475943	1960	1960	1960	1960	0
59	20241224	181300	234475943	1960	1960	1960	1960	0
60	20241224	181200	234475943	1960	1960	1960	1960	0
61	20241224	181100	234475943	1960	1960	1960	1960	0
62	20241224	181000	234475943	1960	1960	1960	1960	3141
63	20241224	180900	234475943	1960	1960	1960	1960	0
64	20241224	180800	234475943	1960	1960	1960	1960	0
65	20241224	180700	234475943	1960	1960	1960	1960	0
66	20241224	180600	234475943	1960	1960	1960	1960	0
67	20241224	180500	234475943	1960	1960	1960	1960	0
68	20241224	180400	234475943	1960	1960	1960	1960	0
69	20241224	180300	234475943	1960	1960	1960	1960	0
70	20241224	180200	234475943	1960	1960	1960	1960	0
71	20241224	180100	234475943	1960	1960	1960	1960	0
72	20241224	180000	234475943	1960	1960	1960	1960	0
73	20241224	175900	234475943	1960	1960	1960	1960	0
74	20241224	175800	234475943	1960	1960	1960	1960	0
75	20241224	175700	234475943	1960	1960	1960	1960	0
76	20241224	175600	234475943	1960	1960	1960	1960	0
77	20241224	175500	234475943	1960	1960	1960	1960	0
78	20241224	175400	234475943	1960	1960	1960	1960	0
79	20241224	175300	234475943	1960	1960	1960	1960	0
80	20241224	175200	234475943	1960	1960	1960	1960	0
81	20241224	175100	234475943	1960	1960	1960	1960	0
82	20241224	175000	234475943	1960	1960	1960	1960	0
83	20241224	174900	234475943	1960	1960	1960	1960	0
84	20241224	174800	234475943	1960	1960	1960	1960	0
85	20241224	174700	234475943	1960	1960	1960	1960	0
86	20241224	174600	234475943	1960	1960	1960	1960	0
87	20241224	174500	234475943	1960	1960	1960	1960	0
88	20241224	174400	234475943	1960	1960	1960	1960	0
89	20241224	174300	234475943	1960	1960	1960	1960	0
90	20241224	174200	234475943	1960	1960	1960	1960	0
91	20241224	174100	234475943	1960	1960	1960	1960	0
92	20241224	174000	234475943	1960	1960	1960	1960	3141
93	20241224	173900	234475943	1960	1960	1960	1960	0
94	20241224	173800	234475943	1960	1960	1960	1960	0
95	20241224	173700	234475943	1960	1960	1960	1960	0
96	20241224	173600	234475943	1960	1960	1960	1960	0
97	20241224	173500	234475943	1960	1960	1960	1960	0
98	20241224	173400	234475943	1960	1960	1960	1960	0
99	20241224	173300	234475943	1960	1960	1960	1960	0
100	20241224	173200	234475943	1960	1960	1960	1960	0
101	20241224	173100	234475943	1960	1960	1960	1960	0
102	20241224	173000	234475943	1960	1960	1960	1960	0
103	20241224	172900	234475943	1960	1960	1960	1960	0
104	20241224	172800	234475943	1960	1960	1960	1960	0
105	20241224	172700	234475943	1960	1960	1960	1960	0
106	20241224	172600	234475943	1960	1960	1960	1960	0
107	20241224	172500	234475943	1960	1960	1960	1960	0
108	20241224	172400	234475943	1960	1960	1960	1960	0
109	20241224	172300	234475943	1960	1960	1960	1960	0
110	20241224	172200	234475943	1960	1960	1960	1960	0
111	20241224	172100	234475943	1960	1960	1960	1960	0
112	20241224	172000	234475943	1960	1960	1960	1960	0
113	20241224	171900	234475943	1960	1960	1960	1960	0
114	20241224	171800	234475943	1960	1960	1960	1960	0
115	20241224	171700	234475943	1960	1960	1960	1960	0
116	20241224	171600	234475943	1960	1960	1960	1960	0
117	20241224	171500	234475943	1960	1960	1960	1960	0
118	20241224	171400	234475943	1960	1960	1960	1960	0
119	20241224	171300	234475943	1960	1960	1960	1960	0
120	20241224	171200	234475943	1960	1960	1960	1960	0
121	20241224	171100	234475943	1960	1960	1960	1960	0
122	20241224	171000	234475943	1960	1960	1960	1960	3141
123	20241224	170900	234475943	1960	1960	1960	1960	0
124	20241224	170800	234475943	1960	1960	1960	1960	0
125	20241224	170700	234475943	1960	1960	1960	1960	0
126	20241224	170600	234475943	1960	1960	1960	1960	0
127	20241224	170500	234475943	1960	1960	1960	1960	0
128	20241224	170400	234475943	1960	1960	1960	1960	0
129	20241224	170300	234475943	1960	1960	1960	1960	0
130	20241224	170200	234475943	1960	1960	1960	1960	0
131	20241224	170100	234475943	1960	1960	1960	1960	0
132	20241224	170000	234475943	1960	1960	1960	1960	0
133	20241224	165900	234475943	1960	1960	1960	1960	0
134	20241224	165800	234475943	1960	1960	1960	1960	0
135	20241224	165700	234475943	1960	1960	1960	1960	0
136	20241224	165600	234475943	1960	1960	1960	1960	0
137	20241224	165500	234475943	1960	1960	1960	1960	0
138	20241224	165400	234475943	1960	1960	1960	1960	0
139	20241224	165300	234475943	1960	1960	1960	1960	0
140	20241224	165200	234475943	1960	1960	1960	1960	0
141	20241224	165100	234475943	1960	1960	1960	1960	0
142	20241224	165000	234475943	1960	1960	1960	1960	0
143	20241224	164900	234475943	1960	1960	1960	1960	0
144	20241224	164800	234475943	1960	1960	1960	1960	0
145	20241224	164700	234475943	1960	1960	1960	1960	0
146	20241224	164600	234475943	1960	1960	1960	1960	0
147	20241224	164500	234475943	1960	1960	1960	1960	0
148	20241224	164400	234475943	1960	1960	1960	1960	0
149	20241224	164300	234475943	1960	1960	1960	1960	0
150	20241224	164200	234475943	1960	1960	1960	1960	0
151	20241224	164100	234475943	1960	1960	1960	1960	0
152	20241224	164000	234475943	1960	1960	1960	1960	3141
153	20241224	163900	234475943	1960	1960	1960	1960	0
154	20241224	163800	234475943	1960	1960	1960	1960	0
155	20241224	163700	234475943	1960	1960	1960	1960	0
156	20241224	163600	234475943	1960	1960	1960	1960	0
157	20241224	163500	234475943	1960	1960	1960	1960	0
158	20241224	163400	234475943	1960	1960	1960	1960	0
159	20241224	163300	234475943	1960	1960	1960	1960	0
160	20241224	163200	234475943	1960	1960	1960	1960	0
161	20241224	163100	234475943	1960	1960	1960	1960	0
162	20241224	163000	234475943	1960	1960	1960	1960	0
163	20241224	162900	234475943	1960	1960	1960	1960	0
164	20241224	162800	234475943	1960	1960	1960	1960	0
165	20241224	162700	234475943	1960	1960	1960	1960	0
166	20241224	162600	234475943	1960	1960	1960	1960	0
167	20241224	162500	234475943	1960	1960	1960	1960	0
168	20241224	162400	234475943	1960	1960	1960	1960	0
169	20241224	162300	234475943	1960	1960	1960	1960	0
170	20241224	162200	234475943	1960	1960	1960	1960	0
171	20241224	162100	234475943	1960	1960	1960	1960	0
172	20241224	162000	234475943	1960	1960	1960	1960	0
173	20241224	161900	234475943	1960	1960	1960	1960	0
174	20241224	161800	234475943	1960	1960	1960	1960	0
175	20241224	161700	234475943	1960	1960	1960	1960	0
176	20241224	161600	234475943	1960	1960	1960	1960	0
177	20241224	161500	234475943	1960	1960	1960	1960	0
178	20241224	161400	234475943	1960	1960	1960	1960	0
179	20241224	161300	234475943	1960	1960	1960	1960	0
180	20241224	161200	234475943	1960	1960	1960	1960	0
181	20241224	161100	234475943	1960	1960	1960	1960	0
182	20241224	161000	234475943	1960	1960	1960	1960	3141
183	20241224	160900	234475943	1960	1960	1960	1960	0
184	20241224	160800	234475943	1960	1960	1960	1960	0
185	20241224	160700	234475943	1960	1960	1960	1960	0
186	20241224	160600	234475943	1960	1960	1960	1960	0
187	20241224	160500	234475943	1960	1960	1960	1960	0
188	20241224	160400	234475943	1960	1960	1960	1960	0
189	20241224	160300	234475943	1960	1960	1960	1960	0
190	20241224	160200	234475943	1960	1960	1960	1960	0
191	20241224	160100	234475943	1960	1960	1960	1960	0
192	20241224	160000	234475943	1960	1960	1960	1960	0
193	20241224	155900	234475943	1960	1960	1960	1960	0
194	20241224	155800	234475943	1960	1960	1960	1960	0
195	20241224	155700	234475943	1960	1960	1960	1960	0
196	20241224	155600	234475943	1960	1960	1960	1960	0
197	20241224	155500	234475943	1960	1960	1960	1960	0
198	20241224	155400	234475943	1960	1960	1960	1960	0
199	20241224	155300	234475943	1960	1960	1960	1960	0
200	20241224	155200	234475943	1960	1960	1960	1960	0
201	20241224	155100	234475943	1960	1960	1960	1960	0
202	20241224	155000	234475943	1960	1960	1960	1960	0
203	20241224	154900	234475943	1960	1960	1960	1960	0
204	20241224	154800	234475943	1960	1960	1960	1960	0
205	20241224	154700	234475943	1960	1960	1960	1960	0
206	20241224	154600	234475943	1960	1960	1960	1960	0
207	20241224	154500	234475943	1960	1960	1960	1960	0
208	20241224	154400	234475943	1960	1960	1960	1960	0
209	20241224	154300	234475943	1960	1960	1960	1960	0
210	20241224	154200	234475943	1960	1960	1960	1960	0
211	20241224	154100	234475943	1960	1960	1960	1960	0
212	20241224	154000	234475943	1960	1960	1960	1960	3141
213	20241224	153900	234475943	1960	1960	1960	1960	0
214	20241224	153800	234475943	1960	1960	1960	1960	0
215	20241224	153700	234475943	1960	1960	1960	1960	0
216	20241224	153600	234475943	1960	1960	1960	1960	0
217	20241224	153500	234475943	1960	1960	1960	1960	0
218	20241224	153400	234475943	1960	1960	1960	1960	0
219	20241224	153300	234475943	1960	1960	1960	1960	0
220	20241224	153200	234475943	1960	1960	1960	1960	0
221	20241224	153100	234475943	1960	1960	1960	1960	0
222	20241224	153000	234475943	1960	1960	1960	1960	3141
223	20241224	152900	228319583	1964	1964	1964	1964	0
224	20241224	152800	228319583	1964	1964	1964	1964	0
225	20241224	152700	228319583	1964	1964	1964	1964	0
226	20241224	152600	228319583	1964	1964	1964	1964	0
227	20241224	152500	228319583	1964	1964	1964	1964	0
228	20241224	152400	228319583	1964	1964	1964	1964	0
229	20241224	152300	228319583	1964	1964	1964	1964	0
230	20241224	152200	228319583	1964	1964	1964	1964	0
231	20241224	152100	228319583	1964	1964	1964	1964	0
232	20241224	152000	228319583	1964	1964	1964	1964	0
233	20241224	151900	228319583	1964	1964	1964	1960	1267
234	20241224	151800	225835855	1964	1964	1964	1964	0
235	20241224	151700	225835855	1964	1964	1964	1964	1
236	20241224	151600	225833891	1965	1965	1965	1965	0
237	20241224	151500	225833891	1965	1965	1965	1965	0
238	20241224	151400	225833891	1965	1965	1965	1965	0
239	20241224	151300	225833891	1965	1965	1965	1965	0
240	20241224	151200	225833891	1965	1965	1965	1965	30
241	20241224	151100	225774941	1965	1965	1965	1965	0
242	20241224	151000	225774941	1965	1965	1965	1965	0
243	20241224	150900	225774941	1965	1965	1965	1965	0
244	20241224	150800	225774941	1965	1965	1965	1965	0
245	20241224	150700	225774941	1965	1965	1965	1965	1
246	20241224	150600	225772976	1965	1965	1965	1965	2
247	20241224	150500	225769046	1965	1965	1965	1965	102
248	20241224	150400	225568616	1967	1967	1967	1967	0
249	20241224	150300	225568616	1967	1967	1967	1967	0
250	20241224	150200	225568616	1967	1967	1967	1967	0
251	20241224	150100	225568616	1967	1965	1967	1965	746
252	20241224	150000	224102724	1961	1961	1961	1961	912
253	20241224	145900	222314292	1967	1960	1967	1960	4488
254	20241224	145800	213515446	1960	1960	1960	1960	0
255	20241224	145700	213515446	1960	1953	1960	1953	22
256	20241224	145600	213472333	1962	1962	1962	1962	0
257	20241224	145500	213472333	1962	1960	1962	1960	1102
258	20241224	145400	211312155	1960	1955	1960	1953	1888
259	20241224	145300	207614353	1956	1960	1960	1956	456
260	20241224	145200	206722113	1960	1956	1960	1956	81
261	20241224	145100	206563673	1962	1962	1962	1962	0
262	20241224	145000	206563673	1962	1962	1962	1962	0
263	20241224	144900	206563673	1962	1957	1962	1956	798
264	20241224	144800	205002715	1957	1957	1957	1957	148
265	20241224	144700	204713079	1962	1962	1962	1962	0
266	20241224	144600	204713079	1962	1962	1962	1962	831
267	20241224	144500	203082657	1963	1962	1963	1962	100
268	20241224	144400	202886410	1965	1959	1965	1956	1661
269	20241224	144300	199634793	1968	1968	1968	1968	0
270	20241224	144200	199634793	1968	1968	1968	1968	0
271	20241224	144100	199634793	1968	1968	1968	1968	0
272	20241224	144000	199634793	1968	1969	1969	1968	92
273	20241224	143900	199453736	1959	1959	1959	1959	73
274	20241224	143800	199310729	1969	1969	1969	1969	0
275	20241224	143700	199310729	1969	1969	1969	1969	0
276	20241224	143600	199310729	1969	1969	1969	1969	0
277	20241224	143500	199310729	1969	1969	1969	1969	0
278	20241224	143400	199310729	1969	1967	1969	1967	650
279	20241224	143300	198031617	1967	1967	1967	1967	0
280	20241224	143200	198031617	1967	1961	1967	1960	475
281	20241224	143100	197100590	1967	1961	1967	1960	390
282	20241224	143000	196335795	1968	1968	1968	1968	0
283	20241224	142900	196335795	1968	1962	1968	1962	473
284	20241224	142800	195407763	1968	1968	1968	1968	1
285	20241224	142700	195405795	1962	1962	1962	1962	729
286	20241224	142600	193975497	1968	1968	1968	1968	0
287	20241224	142500	193975497	1968	1964	1968	1964	428
288	20241224	142400	193134901	1964	1964	1964	1964	1
289	20241224	142300	193132937	1959	1959	1959	1959	10
290	20241224	142200	193113347	1964	1964	1964	1964	1
291	20241224	142100	193111383	1959	1959	1959	1959	10
292	20241224	142000	193091793	1964	1960	1964	1960	1179
293	20241224	141900	190780945	1960	1964	1964	1960	1492
294	20241224	141800	187856621	1964	1964	1964	1964	0
295	20241224	141700	187856621	1964	1964	1964	1964	1
296	20241224	141600	187854657	1964	1964	1964	1964	0
297	20241224	141500	187854657	1964	1964	1964	1964	0
298	20241224	141400	187854657	1964	1964	1964	1964	0
299	20241224	141300	187854657	1964	1964	1964	1964	0
300	20241224	141200	187854657	1964	1964	1964	1964	0
301	20241224	141100	187854657	1964	1964	1964	1959	75
302	20241224	141000	187707722	1964	1964	1964	1964	0
303	20241224	140900	187707722	1964	1960	1964	1960	945
304	20241224	140800	185855270	1964	1960	1964	1960	119
305	20241224	140700	185622026	1964	1964	1964	1964	0
306	20241224	140600	185622026	1964	1964	1964	1964	0
307	20241224	140500	185622026	1964	1960	1964	1960	80
308	20241224	140400	185465222	1968	1968	1968	1968	0
309	20241224	140300	185465222	1968	1968	1968	1968	25
310	20241224	140200	185416022	1968	1968	1968	1968	0
311	20241224	140100	185416022	1968	1968	1968	1968	1
312	20241224	140000	185414054	1968	1968	1968	1968	0
313	20241224	135900	185414054	1968	1968	1968	1968	0
314	20241224	135800	185414054	1968	1968	1968	1968	0
315	20241224	135700	185414054	1968	1968	1968	1968	0
316	20241224	135600	185414054	1968	1968	1968	1968	0
317	20241224	135500	185414054	1968	1968	1968	1968	0
318	20241224	135400	185414054	1968	1968	1968	1968	0
319	20241224	135300	185414054	1968	1968	1968	1968	0
320	20241224	135200	185414054	1968	1968	1968	1968	1
321	20241224	135100	185412086	1960	1960	1960	1960	200
322	20241224	135000	185020086	1968	1968	1968	1968	0
323	20241224	134900	185020086	1968	1968	1968	1968	0
324	20241224	134800	185020086	1968	1968	1968	1968	0
325	20241224	134700	185020086	1968	1961	1968	1961	302
326	20241224	134600	184427850	1968	1968	1968	1968	2
327	20241224	134500	184423914	1968	1968	1968	1968	72
328	20241224	134400	184282218	1968	1968	1968	1968	0
329	20241224	134300	184282218	1968	1968	1968	1968	0
330	20241224	134200	184282218	1968	1968	1968	1968	0
331	20241224	134100	184282218	1968	1968	1968	1968	0
332	20241224	134000	184282218	1968	1968	1968	1968	0
333	20241224	133900	184282218	1968	1968	1968	1968	0
334	20241224	133800	184282218	1968	1968	1968	1968	1
335	20241224	133700	184280250	1969	1969	1969	1969	0
336	20241224	133600	184280250	1969	1969	1969	1969	0
337	20241224	133500	184280250	1969	1969	1969	1969	1
338	20241224	133400	184278281	1969	1969	1969	1969	0
339	20241224	133300	184278281	1969	1969	1969	1969	0
340	20241224	133200	184278281	1969	1969	1969	1969	0
341	20241224	133100	184278281	1969	1969	1969	1969	0
342	20241224	133000	184278281	1969	1969	1969	1969	0
343	20241224	132900	184278281	1969	1969	1969	1969	81
344	20241224	132800	184118792	1970	1970	1970	1970	0
345	20241224	132700	184118792	1970	1970	1970	1970	0
346	20241224	132600	184118792	1970	1970	1970	1970	0
347	20241224	132500	184118792	1970	1970	1970	1970	0
348	20241224	132400	184118792	1970	1970	1970	1970	0
349	20241224	132300	184118792	1970	1970	1970	1970	0
350	20241224	132200	184118792	1970	1970	1970	1970	1
351	20241224	132100	184116822	1957	1957	1957	1957	55
352	20241224	132000	184009187	1970	1970	1970	1970	88
353	20241224	131900	183835827	1970	1968	1970	1968	33
354	20241224	131800	183770860	1968	1970	1970	1957	515
355	20241224	131700	182762068	1960	1960	1960	1960	10
356	20241224	131600	182742468	1970	1970	1970	1970	0
357	20241224	131500	182742468	1970	1970	1970	1970	0
358	20241224	131400	182742468	1970	1970	1970	1970	0
359	20241224	131300	182742468	1970	1970	1970	1970	0
360	20241224	131200	182742468	1970	1970	1970	1970	10
361	20241224	131100	182722768	1970	1970	1970	1970	75
362	20241224	131000	182575018	1970	1970	1970	1970	0
363	20241224	130900	182575018	1970	1970	1970	1970	1
364	20241224	130800	182573048	1971	1971	1971	1971	0
365	20241224	130700	182573048	1971	1965	1971	1965	2500
366	20241224	130600	177647414	1965	1965	1965	1965	1
367	20241224	130500	177645449	1965	1965	1965	1965	110
368	20241224	130400	177429299	1965	1965	1965	1965	0
369	20241224	130300	177429299	1965	1965	1965	1965	172
370	20241224	130200	177091319	1965	1965	1965	1965	35
371	20241224	130100	177022544	1965	1965	1965	1965	83
372	20241224	130000	176859449	1965	1965	1965	1965	0
373	20241224	125900	176859449	1965	1965	1965	1965	0
374	20241224	125800	176859449	1965	1965	1965	1965	0
375	20241224	125700	176859449	1965	1965	1965	1965	0
376	20241224	125600	176859449	1965	1959	1965	1959	1300
377	20241224	125500	174312631	1959	1959	1959	1959	0
378	20241224	125400	174312631	1959	1959	1959	1959	0
379	20241224	125300	174312631	1959	1959	1959	1959	0
380	20241224	125200	174312631	1959	1959	1959	1959	0
381	20241224	125100	174312631	1959	1959	1959	1959	0
382	20241224	125000	174312631	1959	1959	1959	1959	85
383	20241224	124900	174146116	1959	1959	1959	1959	1
384	20241224	124800	174144157	1959	1959	1959	1959	0
385	20241224	124700	174144157	1959	1959	1959	1959	0
386	20241224	124600	174144157	1959	1959	1959	1959	0
387	20241224	124500	174144157	1959	1959	1959	1959	0
388	20241224	124400	174144157	1959	1959	1959	1959	50
389	20241224	124300	174046207	1959	1959	1959	1959	0
390	20241224	124200	174046207	1959	1959	1959	1959	1
391	20241224	124100	174044248	1959	1959	1959	1959	0
392	20241224	124000	174044248	1959	1959	1959	1959	0
393	20241224	123900	174044248	1959	1954	1959	1954	174
394	20241224	123800	173703747	1959	1959	1959	1959	0
395	20241224	123700	173703747	1959	1959	1959	1959	1639
396	20241224	123600	170492946	1960	1960	1960	1960	0
397	20241224	123500	170492946	1960	1955	1960	1954	378
398	20241224	123400	169753935	1955	1960	1960	1955	12
399	20241224	123300	169730455	1960	1960	1960	1960	0
400	20241224	123200	169730455	1960	1960	1960	1960	0
401	20241224	123100	169730455	1960	1960	1960	1960	0
402	20241224	123000	169730455	1960	1960	1960	1960	20
403	20241224	122900	169691255	1960	1960	1960	1960	0
404	20241224	122800	169691255	1960	1960	1960	1960	0
405	20241224	122700	169691255	1960	1960	1960	1960	0
406	20241224	122600	169691255	1960	1953	1960	1953	64
407	20241224	122500	169566256	1960	1960	1960	1960	0
408	20241224	122400	169566256	1960	1960	1960	1960	0
409	20241224	122300	169566256	1960	1960	1960	1960	0
410	20241224	122200	169566256	1960	1960	1960	1960	477
411	20241224	122100	168631336	1960	1960	1960	1960	0
412	20241224	122000	168631336	1960	1960	1960	1960	0
413	20241224	121900	168631336	1960	1962	1962	1960	637
414	20241224	121800	167381544	1963	1952	1964	1946	16318
415	20241224	121700	135559578	1951	1959	1959	1951	3708
416	20241224	121600	128312250	1965	1965	1965	1965	1
417	20241224	121500	128310285	1967	1967	1967	1967	0
418	20241224	121400	128310285	1967	1967	1967	1967	0
419	20241224	121300	128310285	1967	1967	1967	1967	0
420	20241224	121200	128310285	1967	1967	1967	1967	0
421	20241224	121100	128310285	1967	1967	1967	1967	0
422	20241224	121000	128310285	1967	1966	1967	1966	505
423	20241224	120900	127317450	1967	1967	1967	1967	0
424	20241224	120800	127317450	1967	1967	1967	1967	0
425	20241224	120700	127317450	1967	1957	1967	1957	74
426	20241224	120600	127172622	1970	1970	1970	1970	0
427	20241224	120500	127172622	1970	1970	1970	1970	0
428	20241224	120400	127172622	1970	1970	1970	1970	0
429	20241224	120300	127172622	1970	1970	1970	1970	0
430	20241224	120200	127172622	1970	1970	1970	1970	0
431	20241224	120100	127172622	1970	1970	1970	1970	1
432	20241224	120000	127170652	1955	1955	1955	1955	0
433	20241224	115900	127170652	1955	1957	1957	1955	1000
434	20241224	115800	125214684	1970	1970	1970	1970	10
435	20241224	115700	125194984	1970	1970	1970	1970	2
436	20241224	115600	125191044	1970	1970	1970	1970	2
437	20241224	115500	125187104	1970	1970	1970	1970	2
438	20241224	115400	125183164	1970	1970	1970	1970	0
439	20241224	115300	125183164	1970	1970	1970	1970	0
440	20241224	115200	125183164	1970	1970	1970	1970	1
441	20241224	115100	125181194	1957	1960	1969	1957	3943
442	20241224	115000	117459197	1969	1969	1969	1969	0
443	20241224	114900	117459197	1969	1969	1969	1969	0
444	20241224	114800	117459197	1969	1969	1969	1969	0
445	20241224	114700	117459197	1969	1969	1969	1969	0
446	20241224	114600	117459197	1969	1969	1969	1969	0
447	20241224	114500	117459197	1969	1969	1969	1969	0
448	20241224	114400	117459197	1969	1969	1969	1969	1
449	20241224	114300	117457228	1960	1962	1962	1960	4000
450	20241224	114200	109616890	1972	1972	1972	1972	1
451	20241224	114100	109614918	1962	1962	1962	1962	0
452	20241224	114000	109614918	1962	1962	1962	1962	160
453	20241224	113900	109300998	1974	1974	1974	1974	0
454	20241224	113800	109300998	1974	1974	1974	1974	0
455	20241224	113700	109300998	1974	1974	1974	1974	0
456	20241224	113600	109300998	1974	1974	1974	1974	0
457	20241224	113500	109300998	1974	1974	1974	1974	0
458	20241224	113400	109300998	1974	1974	1974	1974	0
459	20241224	113300	109300998	1974	1974	1974	1974	1000
460	20241224	113200	107326998	1974	1974	1974	1974	0
461	20241224	113100	107326998	1974	1974	1974	1974	0
462	20241224	113000	107326998	1974	1974	1974	1974	0
463	20241224	112900	107326998	1974	1960	1974	1959	73
464	20241224	112800	107183665	1960	1974	1974	1960	3161
465	20241224	112700	100984611	1963	1974	1974	1963	1531
466	20241224	112600	97978517	1974	1974	1974	1974	1
467	20241224	112500	97976543	1970	1970	1970	1970	2
468	20241224	112400	97972603	1974	1974	1974	1974	0
469	20241224	112300	97972603	1974	1974	1974	1974	0
470	20241224	112200	97972603	1974	1974	1974	1974	0
471	20241224	112100	97972603	1974	1974	1974	1974	0
472	20241224	112000	97972603	1974	1974	1974	1974	1
473	20241224	111900	97970629	1974	1974	1974	1974	0
474	20241224	111800	97970629	1974	1974	1974	1974	0
475	20241224	111700	97970629	1974	1974	1974	1974	0
476	20241224	111600	97970629	1974	1974	1974	1974	0
477	20241224	111500	97970629	1974	1963	1974	1963	1001
478	20241224	111400	96005655	1964	1965	1965	1964	2000
479	20241224	111300	92076655	1974	1974	1974	1974	0
480	20241224	111200	92076655	1974	1974	1974	1974	0
481	20241224	111100	92076655	1974	1974	1974	1974	0
482	20241224	111000	92076655	1974	1974	1974	1974	0
483	20241224	110900	92076655	1974	1974	1974	1974	0
484	20241224	110800	92076655	1974	1967	1974	1965	1074
485	20241224	110700	89965235	1974	1967	1974	1966	11
486	20241224	110600	89943592	1974	1974	1974	1974	1
487	20241224	110500	89941618	1974	1974	1974	1974	0
488	20241224	110400	89941618	1974	1974	1974	1974	1
489	20241224	110300	89939644	1966	1966	1966	1966	49
490	20241224	110200	89843310	1975	1975	1975	1975	426
491	20241224	110100	89001960	1975	1975	1975	1975	0
492	20241224	110000	89001960	1975	1975	1975	1975	0
493	20241224	105900	89001960	1975	1975	1975	1975	0
494	20241224	105800	89001960	1975	1975	1975	1975	0
495	20241224	105700	89001960	1975	1975	1975	1975	0
496	20241224	105600	89001960	1975	1975	1975	1975	5
497	20241224	105500	88992085	1975	1975	1975	1975	1
498	20241224	105400	88990110	1977	1975	1977	1975	388
499	20241224	105300	88223099	1975	1975	1975	1975	0
500	20241224	105200	88223099	1975	1975	1975	1975	1
501	20241224	105100	88221124	1976	1976	1976	1976	1
502	20241224	105000	88219148	1965	1977	1977	1965	5001
503	20241224	104900	78380025	1993	1977	1993	1977	74
504	20241224	104800	78233711	1996	1996	1996	1996	0
505	20241224	104700	78233711	1996	1996	1996	1996	0
506	20241224	104600	78233711	1996	1996	1996	1996	0
507	20241224	104500	78233711	1996	1996	1996	1996	0
508	20241224	104400	78233711	1996	1996	1996	1996	3
509	20241224	104300	78227723	1995	1997	1997	1970	5503
510	20241224	104200	67376922	1978	1978	1978	1978	0
511	20241224	104100	67376922	1978	1978	1978	1978	1
512	20241224	104000	67374944	1978	1980	1980	1978	292
513	20241224	103900	66797220	1997	1997	1997	1997	1
514	20241224	103800	66795223	1997	1997	1997	1997	0
515	20241224	103700	66795223	1997	1997	1997	1997	0
516	20241224	103600	66795223	1997	1997	1997	1997	0
517	20241224	103500	66795223	1997	1997	1997	1997	0
518	20241224	103400	66795223	1997	1997	1997	1996	4
519	20241224	103300	66787236	1997	1997	1997	1997	0
520	20241224	103200	66787236	1997	1997	1997	1997	0
521	20241224	103100	66787236	1997	1997	1997	1997	0
522	20241224	103000	66787236	1997	1997	1997	1997	0
523	20241224	102900	66787236	1997	1997	1997	1997	0
524	20241224	102800	66787236	1997	1997	1997	1997	15
525	20241224	102700	66757281	1998	1998	1998	1998	0
526	20241224	102600	66757281	1998	1998	1998	1998	0
527	20241224	102500	66757281	1998	1984	1998	1980	1546
528	20241224	102400	63694036	1998	1998	1998	1998	0
529	20241224	102300	63694036	1998	1998	1998	1998	0
530	20241224	102200	63694036	1998	1998	1998	1998	0
531	20241224	102100	63694036	1998	1998	1998	1998	0
532	20241224	102000	63694036	1998	1998	1998	1998	181
533	20241224	101900	63332398	1998	1998	1998	1998	0
534	20241224	101800	63332398	1998	1998	1998	1998	1
535	20241224	101700	63330400	1997	1997	1997	1997	235
536	20241224	101600	62861105	1999	1999	1999	1999	0
537	20241224	101500	62861105	1999	1999	1999	1999	0
538	20241224	101400	62861105	1999	1999	1999	1999	0
539	20241224	101300	62861105	1999	1999	1999	1999	0
540	20241224	101200	62861105	1999	1999	1999	1999	0
541	20241224	101100	62861105	1999	1998	1999	1998	500
542	20241224	101000	61861606	1999	1999	1999	1999	0
543	20241224	100900	61861606	1999	1999	1999	1999	0
544	20241224	100800	61861606	1999	1999	1999	1999	0
545	20241224	100700	61861606	1999	1999	1999	1999	0
546	20241224	100600	61861606	1999	1999	1999	1999	162
547	20241224	100500	61537768	1999	1999	1999	1999	3
548	20241224	100400	61531771	1998	1998	1998	1998	47
549	20241224	100300	61437865	1998	1998	1998	1998	0
550	20241224	100200	61437865	1998	1997	1998	1997	52
551	20241224	100100	61334018	1997	1997	1997	1997	0
552	20241224	100000	61334018	1997	1997	1997	1997	0
553	20241224	095900	61334018	1997	1997	1997	1997	1
554	20241224	095800	61332021	1984	1984	1984	1984	1
555	20241224	095700	61330037	1997	1997	1997	1997	1
556	20241224	095600	61328040	1984	1984	1984	1984	73
557	20241224	095500	61183208	1999	1995	1999	1995	6
558	20241224	095400	61171234	1999	1999	1999	1999	0
559	20241224	095300	61171234	1999	1999	1999	1999	180
560	20241224	095200	60811414	2000	2000	2000	2000	0
561	20241224	095100	60811414	2000	1990	2000	1990	95
562	20241224	095000	60621876	1990	1990	1990	1990	0
563	20241224	094900	60621876	1990	1990	1990	1990	0
564	20241224	094800	60621876	1990	1990	1990	1990	2412
565	20241224	094700	55821996	1990	1990	1990	1990	1
566	20241224	094600	55820006	1983	1983	1983	1983	0
567	20241224	094500	55820006	1983	1983	1983	1983	1
568	20241224	094400	55818023	1999	1999	1999	1999	0
569	20241224	094300	55818023	1999	1999	1999	1999	0
570	20241224	094200	55818023	1999	1999	1999	1999	0
571	20241224	094100	55818023	1999	1999	1999	1999	225
572	20241224	094000	55368248	2000	2000	2000	2000	0
573	20241224	093900	55368248	2000	2000	2000	2000	0
574	20241224	093800	55368248	2000	1984	2000	1984	3
575	20241224	093700	55362265	2000	2000	2000	2000	0
576	20241224	093600	55362265	2000	1995	2000	1995	247
577	20241224	093500	54869490	2000	2000	2000	2000	0
578	20241224	093400	54869490	2000	2000	2000	2000	0
579	20241224	093300	54869490	2000	2000	2000	2000	259
580	20241224	093200	54351490	2000	2000	2000	2000	50
581	20241224	093100	54251490	2000	1994	2000	1994	2281
582	20241224	093000	49693929	1994	1994	1994	1994	194
583	20241224	092900	49307093	1994	1994	1994	1994	0
584	20241224	092800	49307093	1994	1994	1994	1994	50
585	20241224	092700	49207393	1994	1993	1994	1993	332
586	20241224	092600	48545400	1979	1979	1979	1979	0
587	20241224	092500	48545400	1979	1979	1979	1979	15
588	20241224	092400	48515715	1995	1995	1995	1995	0
589	20241224	092300	48515715	1995	1993	1995	1993	101
590	20241224	092200	48314420	1995	1995	1995	1995	0
591	20241224	092100	48314420	1995	1995	1995	1995	107
592	20241224	092000	48100955	1995	1987	1995	1987	844
593	20241224	091900	46421396	1987	1980	1987	1975	3694
594	20241224	091800	39110592	1974	1983	1986	1974	297
595	20241224	091700	38523594	1974	1974	1974	1974	75
596	20241224	091600	38375544	1987	1987	1987	1987	179
597	20241224	091500	38019871	1987	1985	1987	1985	100
598	20241224	091400	37821369	1985	1985	1985	1985	0
599	20241224	091300	37821369	1985	1985	1985	1985	0
600	20241224	091200	37821369	1985	1985	1985	1985	0
601	20241224	091100	37821369	1985	1985	1985	1985	0
602	20241224	091000	37821369	1985	1976	1985	1976	2538
603	20241224	090900	32805428	1976	1976	1976	1976	0
604	20241224	090800	32805428	1976	1976	1976	1976	365
605	20241224	090700	32084188	1976	1976	1976	1968	122
606	20241224	090600	31844076	1977	1977	1977	1977	0
607	20241224	090500	31844076	1977	1978	1978	1977	140
608	20241224	090400	31567295	1970	1970	1970	1970	344
609	20241224	090300	30889615	1967	1965	1969	1965	120
610	20241224	090200	30653755	1970	2000	2000	1970	13695
611	20241224	090100	3670665	1980	1980	1980	1980	50
612	20241224	090000	3571665	2010	1960	2010	1960	1822