KissMeData/078150/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195300	1294620378	1964	1964	1964	1964	13114
3	20241224	195200	1294620378	1964	1964	1964	1964	0
4	20241224	195100	1294620378	1964	1964	1964	1964	0
5	20241224	195000	1294620378	1964	1964	1964	1964	0
6	20241224	194900	1294620378	1964	1964	1964	1964	0
7	20241224	194800	1294620378	1964	1964	1964	1964	0
8	20241224	194700	1294620378	1964	1964	1964	1964	0
9	20241224	194600	1294620378	1964	1964	1964	1964	0
10	20241224	194500	1294620378	1964	1964	1964	1964	0
11	20241224	194400	1294620378	1964	1964	1964	1964	0
12	20241224	194300	1294620378	1964	1964	1964	1964	0
13	20241224	194200	1294620378	1964	1964	1964	1964	0
14	20241224	194100	1294620378	1964	1964	1964	1964	0
15	20241224	194000	1294620378	1964	1964	1964	1964	0
16	20241224	193900	1294620378	1964	1964	1964	1964	0
17	20241224	193800	1294620378	1964	1964	1964	1964	0
18	20241224	193700	1294620378	1964	1964	1964	1964	0
19	20241224	193600	1294620378	1964	1964	1964	1964	0
20	20241224	193500	1294620378	1964	1964	1964	1964	0
21	20241224	193400	1294620378	1964	1964	1964	1964	0
22	20241224	193300	1294620378	1964	1964	1964	1964	0
23	20241224	193200	1294620378	1964	1964	1964	1964	0
24	20241224	193100	1294620378	1964	1964	1964	1964	0
25	20241224	193000	1294620378	1964	1964	1964	1964	0
26	20241224	192900	1294620378	1964	1964	1964	1964	0
27	20241224	192800	1294620378	1964	1964	1964	1964	0
28	20241224	192700	1294620378	1964	1964	1964	1964	0
29	20241224	192600	1294620378	1964	1964	1964	1964	0
30	20241224	192500	1294620378	1964	1964	1964	1964	0
31	20241224	192400	1294620378	1964	1964	1964	1964	0
32	20241224	192300	1294620378	1964	1964	1964	1964	13114
33	20241224	192200	1294620378	1964	1964	1964	1964	0
34	20241224	192100	1294620378	1964	1964	1964	1964	0
35	20241224	192000	1294620378	1964	1964	1964	1964	0
36	20241224	191900	1294620378	1964	1964	1964	1964	0
37	20241224	191800	1294620378	1964	1964	1964	1964	0
38	20241224	191700	1294620378	1964	1964	1964	1964	0
39	20241224	191600	1294620378	1964	1964	1964	1964	0
40	20241224	191500	1294620378	1964	1964	1964	1964	0
41	20241224	191400	1294620378	1964	1964	1964	1964	0
42	20241224	191300	1294620378	1964	1964	1964	1964	0
43	20241224	191200	1294620378	1964	1964	1964	1964	0
44	20241224	191100	1294620378	1964	1964	1964	1964	0
45	20241224	191000	1294620378	1964	1964	1964	1964	0
46	20241224	190900	1294620378	1964	1964	1964	1964	0
47	20241224	190800	1294620378	1964	1964	1964	1964	0
48	20241224	190700	1294620378	1964	1964	1964	1964	0
49	20241224	190600	1294620378	1964	1964	1964	1964	0
50	20241224	190500	1294620378	1964	1964	1964	1964	0
51	20241224	190400	1294620378	1964	1964	1964	1964	0
52	20241224	190300	1294620378	1964	1964	1964	1964	0
53	20241224	190200	1294620378	1964	1964	1964	1964	0
54	20241224	190100	1294620378	1964	1964	1964	1964	0
55	20241224	190000	1294620378	1964	1964	1964	1964	0
56	20241224	185900	1294620378	1964	1964	1964	1964	0
57	20241224	185800	1294620378	1964	1964	1964	1964	0
58	20241224	185700	1294620378	1964	1964	1964	1964	0
59	20241224	185600	1294620378	1964	1964	1964	1964	0
60	20241224	185500	1294620378	1964	1964	1964	1964	0
61	20241224	185400	1294620378	1964	1964	1964	1964	0
62	20241224	185300	1294620378	1964	1964	1964	1964	13114
63	20241224	185200	1294620378	1964	1964	1964	1964	0
64	20241224	185100	1294620378	1964	1964	1964	1964	0
65	20241224	185000	1294620378	1964	1964	1964	1964	0
66	20241224	184900	1294620378	1964	1964	1964	1964	0
67	20241224	184800	1294620378	1964	1964	1964	1964	0
68	20241224	184700	1294620378	1964	1964	1964	1964	0
69	20241224	184600	1294620378	1964	1964	1964	1964	0
70	20241224	184500	1294620378	1964	1964	1964	1964	0
71	20241224	184400	1294620378	1964	1964	1964	1964	0
72	20241224	184300	1294620378	1964	1964	1964	1964	0
73	20241224	184200	1294620378	1964	1964	1964	1964	0
74	20241224	184100	1294620378	1964	1964	1964	1964	0
75	20241224	184000	1294620378	1964	1964	1964	1964	0
76	20241224	183900	1294620378	1964	1964	1964	1964	0
77	20241224	183800	1294620378	1964	1964	1964	1964	0
78	20241224	183700	1294620378	1964	1964	1964	1964	0
79	20241224	183600	1294620378	1964	1964	1964	1964	0
80	20241224	183500	1294620378	1964	1964	1964	1964	0
81	20241224	183400	1294620378	1964	1964	1964	1964	0
82	20241224	183300	1294620378	1964	1964	1964	1964	0
83	20241224	183200	1294620378	1964	1964	1964	1964	0
84	20241224	183100	1294620378	1964	1964	1964	1964	0
85	20241224	183000	1294620378	1964	1964	1964	1964	0
86	20241224	182900	1294620378	1964	1964	1964	1964	0
87	20241224	182800	1294620378	1964	1964	1964	1964	0
88	20241224	182700	1294620378	1964	1964	1964	1964	0
89	20241224	182600	1294620378	1964	1964	1964	1964	0
90	20241224	182500	1294620378	1964	1964	1964	1964	0
91	20241224	182400	1294620378	1964	1964	1964	1964	0
92	20241224	182300	1294620378	1964	1964	1964	1964	13114
93	20241224	182200	1294620378	1964	1964	1964	1964	0
94	20241224	182100	1294620378	1964	1964	1964	1964	0
95	20241224	182000	1294620378	1964	1964	1964	1964	0
96	20241224	181900	1294620378	1964	1964	1964	1964	0
97	20241224	181800	1294620378	1964	1964	1964	1964	0
98	20241224	181700	1294620378	1964	1964	1964	1964	0
99	20241224	181600	1294620378	1964	1964	1964	1964	0
100	20241224	181500	1294620378	1964	1964	1964	1964	0
101	20241224	181400	1294620378	1964	1964	1964	1964	0
102	20241224	181300	1294620378	1964	1964	1964	1964	0
103	20241224	181200	1294620378	1964	1964	1964	1964	0
104	20241224	181100	1294620378	1964	1964	1964	1964	0
105	20241224	181000	1294620378	1964	1964	1964	1964	0
106	20241224	180900	1294620378	1964	1964	1964	1964	0
107	20241224	180800	1294620378	1964	1964	1964	1964	0
108	20241224	180700	1294620378	1964	1964	1964	1964	0
109	20241224	180600	1294620378	1964	1964	1964	1964	0
110	20241224	180500	1294620378	1964	1964	1964	1964	0
111	20241224	180400	1294620378	1964	1964	1964	1964	0
112	20241224	180300	1294620378	1964	1964	1964	1964	0
113	20241224	180200	1294620378	1964	1964	1964	1964	0
114	20241224	180100	1294620378	1964	1964	1964	1964	0
115	20241224	180000	1294620378	1964	1964	1964	1964	0
116	20241224	175900	1294620378	1964	1964	1964	1964	0
117	20241224	175800	1294620378	1964	1964	1964	1964	0
118	20241224	175700	1294620378	1964	1964	1964	1964	0
119	20241224	175600	1294620378	1964	1964	1964	1964	0
120	20241224	175500	1294620378	1964	1964	1964	1964	0
121	20241224	175400	1294620378	1964	1964	1964	1964	0
122	20241224	175300	1294620378	1964	1964	1964	1964	13114
123	20241224	175200	1294620378	1964	1964	1964	1964	0
124	20241224	175100	1294620378	1964	1964	1964	1964	0
125	20241224	175000	1294620378	1964	1964	1964	1964	0
126	20241224	174900	1294620378	1964	1964	1964	1964	0
127	20241224	174800	1294620378	1964	1964	1964	1964	0
128	20241224	174700	1294620378	1964	1964	1964	1964	0
129	20241224	174600	1294620378	1964	1964	1964	1964	0
130	20241224	174500	1294620378	1964	1964	1964	1964	0
131	20241224	174400	1294620378	1964	1964	1964	1964	0
132	20241224	174300	1294620378	1964	1964	1964	1964	0
133	20241224	174200	1294620378	1964	1964	1964	1964	0
134	20241224	174100	1294620378	1964	1964	1964	1964	0
135	20241224	174000	1294620378	1964	1964	1964	1964	0
136	20241224	173900	1294620378	1964	1964	1964	1964	0
137	20241224	173800	1294620378	1964	1964	1964	1964	0
138	20241224	173700	1294620378	1964	1964	1964	1964	0
139	20241224	173600	1294620378	1964	1964	1964	1964	0
140	20241224	173500	1294620378	1964	1964	1964	1964	0
141	20241224	173400	1294620378	1964	1964	1964	1964	0
142	20241224	173300	1294620378	1964	1964	1964	1964	0
143	20241224	173200	1294620378	1964	1964	1964	1964	0
144	20241224	173100	1294620378	1964	1964	1964	1964	0
145	20241224	173000	1294620378	1964	1964	1964	1964	0
146	20241224	172900	1294620378	1964	1964	1964	1964	0
147	20241224	172800	1294620378	1964	1964	1964	1964	0
148	20241224	172700	1294620378	1964	1964	1964	1964	0
149	20241224	172600	1294620378	1964	1964	1964	1964	0
150	20241224	172500	1294620378	1964	1964	1964	1964	0
151	20241224	172400	1294620378	1964	1964	1964	1964	0
152	20241224	172300	1294620378	1964	1964	1964	1964	13114
153	20241224	172200	1294620378	1964	1964	1964	1964	0
154	20241224	172100	1294620378	1964	1964	1964	1964	0
155	20241224	172000	1294620378	1964	1964	1964	1964	0
156	20241224	171900	1294620378	1964	1964	1964	1964	0
157	20241224	171800	1294620378	1964	1964	1964	1964	0
158	20241224	171700	1294620378	1964	1964	1964	1964	0
159	20241224	171600	1294620378	1964	1964	1964	1964	0
160	20241224	171500	1294620378	1964	1964	1964	1964	0
161	20241224	171400	1294620378	1964	1964	1964	1964	0
162	20241224	171300	1294620378	1964	1964	1964	1964	0
163	20241224	171200	1294620378	1964	1964	1964	1964	0
164	20241224	171100	1294620378	1964	1964	1964	1964	0
165	20241224	171000	1294620378	1964	1964	1964	1964	0
166	20241224	170900	1294620378	1964	1964	1964	1964	0
167	20241224	170800	1294620378	1964	1964	1964	1964	0
168	20241224	170700	1294620378	1964	1964	1964	1964	0
169	20241224	170600	1294620378	1964	1964	1964	1964	0
170	20241224	170500	1294620378	1964	1964	1964	1964	0
171	20241224	170400	1294620378	1964	1964	1964	1964	0
172	20241224	170300	1294620378	1964	1964	1964	1964	0
173	20241224	170200	1294620378	1964	1964	1964	1964	0
174	20241224	170100	1294620378	1964	1964	1964	1964	0
175	20241224	170000	1294620378	1964	1964	1964	1964	0
176	20241224	165900	1294620378	1964	1964	1964	1964	0
177	20241224	165800	1294620378	1964	1964	1964	1964	0
178	20241224	165700	1294620378	1964	1964	1964	1964	0
179	20241224	165600	1294620378	1964	1964	1964	1964	0
180	20241224	165500	1294620378	1964	1964	1964	1964	0
181	20241224	165400	1294620378	1964	1964	1964	1964	0
182	20241224	165300	1294620378	1964	1964	1964	1964	13114
183	20241224	165200	1294620378	1964	1964	1964	1964	0
184	20241224	165100	1294620378	1964	1964	1964	1964	0
185	20241224	165000	1294620378	1964	1964	1964	1964	0
186	20241224	164900	1294620378	1964	1964	1964	1964	0
187	20241224	164800	1294620378	1964	1964	1964	1964	0
188	20241224	164700	1294620378	1964	1964	1964	1964	0
189	20241224	164600	1294620378	1964	1964	1964	1964	0
190	20241224	164500	1294620378	1964	1964	1964	1964	0
191	20241224	164400	1294620378	1964	1964	1964	1964	0
192	20241224	164300	1294620378	1964	1964	1964	1964	0
193	20241224	164200	1294620378	1964	1964	1964	1964	0
194	20241224	164100	1294620378	1964	1964	1964	1964	0
195	20241224	164000	1294620378	1964	1964	1964	1964	0
196	20241224	163900	1294620378	1964	1964	1964	1964	0
197	20241224	163800	1294620378	1964	1964	1964	1964	0
198	20241224	163700	1294620378	1964	1964	1964	1964	0
199	20241224	163600	1294620378	1964	1964	1964	1964	0
200	20241224	163500	1294620378	1964	1964	1964	1964	0
201	20241224	163400	1294620378	1964	1964	1964	1964	0
202	20241224	163300	1294620378	1964	1964	1964	1964	0
203	20241224	163200	1294620378	1964	1964	1964	1964	0
204	20241224	163100	1294620378	1964	1964	1964	1964	0
205	20241224	163000	1294620378	1964	1964	1964	1964	0
206	20241224	162900	1294620378	1964	1964	1964	1964	0
207	20241224	162800	1294620378	1964	1964	1964	1964	0
208	20241224	162700	1294620378	1964	1964	1964	1964	0
209	20241224	162600	1294620378	1964	1964	1964	1964	0
210	20241224	162500	1294620378	1964	1964	1964	1964	0
211	20241224	162400	1294620378	1964	1964	1964	1964	0
212	20241224	162300	1294620378	1964	1964	1964	1964	13114
213	20241224	162200	1294620378	1964	1964	1964	1964	0
214	20241224	162100	1294620378	1964	1964	1964	1964	0
215	20241224	162000	1294620378	1964	1964	1964	1964	0
216	20241224	161900	1294620378	1964	1964	1964	1964	0
217	20241224	161800	1294620378	1964	1964	1964	1964	0
218	20241224	161700	1294620378	1964	1964	1964	1964	0
219	20241224	161600	1294620378	1964	1964	1964	1964	0
220	20241224	161500	1294620378	1964	1964	1964	1964	0
221	20241224	161400	1294620378	1964	1964	1964	1964	0
222	20241224	161300	1294620378	1964	1964	1964	1964	0
223	20241224	161200	1294620378	1964	1964	1964	1964	0
224	20241224	161100	1294620378	1964	1964	1964	1964	0
225	20241224	161000	1294620378	1964	1964	1964	1964	0
226	20241224	160900	1294620378	1964	1964	1964	1964	0
227	20241224	160800	1294620378	1964	1964	1964	1964	0
228	20241224	160700	1294620378	1964	1964	1964	1964	0
229	20241224	160600	1294620378	1964	1964	1964	1964	0
230	20241224	160500	1294620378	1964	1964	1964	1964	0
231	20241224	160400	1294620378	1964	1964	1964	1964	0
232	20241224	160300	1294620378	1964	1964	1964	1964	0
233	20241224	160200	1294620378	1964	1964	1964	1964	0
234	20241224	160100	1294620378	1964	1964	1964	1964	0
235	20241224	160000	1294620378	1964	1964	1964	1964	0
236	20241224	155900	1294620378	1964	1964	1964	1964	0
237	20241224	155800	1294620378	1964	1964	1964	1964	0
238	20241224	155700	1294620378	1964	1964	1964	1964	0
239	20241224	155600	1294620378	1964	1964	1964	1964	0
240	20241224	155500	1294620378	1964	1964	1964	1964	0
241	20241224	155400	1294620378	1964	1964	1964	1964	0
242	20241224	155300	1294620378	1964	1964	1964	1964	13114
243	20241224	155200	1294620378	1964	1964	1964	1964	0
244	20241224	155100	1294620378	1964	1964	1964	1964	0
245	20241224	155000	1294620378	1964	1964	1964	1964	0
246	20241224	154900	1294620378	1964	1964	1964	1964	0
247	20241224	154800	1294620378	1964	1964	1964	1964	0
248	20241224	154700	1294620378	1964	1964	1964	1964	0
249	20241224	154600	1294620378	1964	1964	1964	1964	0
250	20241224	154500	1294620378	1964	1964	1964	1964	0
251	20241224	154400	1294620378	1964	1964	1964	1964	0
252	20241224	154300	1294620378	1964	1964	1964	1964	0
253	20241224	154200	1294620378	1964	1964	1964	1964	0
254	20241224	154100	1294620378	1964	1964	1964	1964	0
255	20241224	154000	1294620378	1964	1964	1964	1964	0
256	20241224	153900	1294620378	1964	1964	1964	1964	0
257	20241224	153800	1294620378	1964	1964	1964	1964	0
258	20241224	153700	1294620378	1964	1964	1964	1964	0
259	20241224	153600	1294620378	1964	1964	1964	1964	0
260	20241224	153500	1294620378	1964	1964	1964	1964	0
261	20241224	153400	1294620378	1964	1964	1964	1964	0
262	20241224	153300	1294620378	1964	1964	1964	1964	0
263	20241224	153200	1294620378	1964	1964	1964	1964	0
264	20241224	153100	1294620378	1964	1964	1964	1964	0
265	20241224	153000	1294620378	1964	1964	1964	1964	13114
266	20241224	152900	1268864482	1967	1967	1967	1967	0
267	20241224	152800	1268864482	1967	1967	1967	1967	0
268	20241224	152700	1268864482	1967	1967	1967	1967	0
269	20241224	152600	1268864482	1967	1967	1967	1967	0
270	20241224	152500	1268864482	1967	1967	1967	1967	0
271	20241224	152400	1268864482	1967	1967	1967	1967	0
272	20241224	152300	1268864482	1967	1967	1967	1967	0
273	20241224	152200	1268864482	1967	1967	1967	1967	0
274	20241224	152100	1268864482	1967	1967	1967	1967	0
275	20241224	152000	1268864482	1967	1967	1967	1967	0
276	20241224	151900	1268864482	1967	1967	1967	1967	263
277	20241224	151800	1268347161	1968	1966	1968	1966	498
278	20241224	151700	1267367576	1966	1968	1968	1966	347
279	20241224	151600	1266684874	1968	1966	1968	1965	435
280	20241224	151500	1265829687	1966	1965	1968	1965	800
281	20241224	151400	1264257038	1968	1964	1968	1964	836
282	20241224	151300	1262613433	1964	1964	1964	1964	544
283	20241224	151200	1261545017	1964	1963	1964	1963	1382
284	20241224	151100	1258832001	1963	1965	1966	1963	17266
285	20241224	151000	1224930409	1965	1966	1966	1965	528
286	20241224	150900	1223892861	1965	1965	1967	1965	79
287	20241224	150800	1223737624	1965	1965	1965	1965	314
288	20241224	150700	1223120614	1964	1964	1964	1964	50
289	20241224	150600	1223022414	1964	1965	1965	1964	1633
290	20241224	150500	1219814183	1965	1967	1967	1964	354
291	20241224	150400	1219118677	1967	1967	1967	1967	565
292	20241224	150300	1218007322	1967	1964	1967	1964	58
293	20241224	150200	1217893386	1964	1967	1967	1964	251
294	20241224	150100	1217400119	1967	1964	1967	1964	3090
295	20241224	150000	1211331089	1964	1967	1967	1964	2461
296	20241224	145900	1206494767	1968	1968	1968	1968	0
297	20241224	145800	1206494767	1968	1968	1968	1968	286
298	20241224	145700	1205931919	1965	1968	1968	1965	503
299	20241224	145600	1204942621	1968	1967	1968	1967	250
300	20241224	145500	1204450850	1967	1967	1967	1967	370
301	20241224	145400	1203723060	1967	1967	1967	1967	250
302	20241224	145300	1203231310	1967	1967	1967	1967	7
303	20241224	145200	1203217541	1965	1965	1965	1965	0
304	20241224	145100	1203217541	1965	1965	1965	1965	500
305	20241224	145000	1202235041	1965	1967	1967	1965	550
306	20241224	144900	1201153791	1967	1967	1967	1967	11
307	20241224	144800	1201132154	1968	1967	1968	1967	250
308	20241224	144700	1200640309	1968	1968	1968	1968	280
309	20241224	144600	1200089269	1969	1965	1969	1962	2907
310	20241224	144500	1194379943	1964	1964	1964	1964	1050
311	20241224	144400	1192317743	1963	1962	1964	1962	19912
312	20241224	144300	1153248663	1962	1964	1964	1962	2750
313	20241224	144200	1147852550	1964	1964	1964	1964	7
314	20241224	144100	1147838802	1964	1964	1964	1964	379
315	20241224	144000	1147094446	1965	1964	1965	1964	382
316	20241224	143900	1146343946	1965	1968	1969	1965	147
317	20241224	143800	1146054761	1967	1969	1969	1967	2949
318	20241224	143700	1140253958	1969	1964	1969	1964	112
319	20241224	143600	1140033697	1966	1962	1966	1961	1365
320	20241224	143500	1137353562	1961	1967	1967	1961	11007
321	20241224	143400	1115754763	1968	1968	1968	1967	718
322	20241224	143300	1114342322	1969	1969	1969	1969	270
323	20241224	143200	1113810692	1969	1970	1970	1969	805
324	20241224	143100	1112225613	1970	1970	1970	1970	251
325	20241224	143000	1111731143	1970	1969	1970	1969	60
326	20241224	142900	1111612998	1970	1970	1970	1969	153
327	20241224	142800	1111311600	1970	1970	1970	1970	255
328	20241224	142700	1110809250	1970	1970	1970	1970	321
329	20241224	142600	1110176880	1970	1970	1970	1970	450
330	20241224	142500	1109290380	1970	1970	1970	1970	350
331	20241224	142400	1108600880	1970	1970	1970	1970	250
332	20241224	142300	1108108380	1970	1970	1970	1970	250
333	20241224	142200	1107615880	1970	1968	1970	1968	210
334	20241224	142100	1107202470	1968	1968	1968	1968	259
335	20241224	142000	1106692758	1968	1967	1968	1967	108
336	20241224	141900	1106480239	1968	1970	1970	1968	10
337	20241224	141800	1106460549	1970	1970	1970	1970	250
338	20241224	141700	1105968049	1970	1968	1970	1968	551
339	20241224	141600	1104882813	1967	1966	1968	1966	516
340	20241224	141500	1103867932	1967	1967	1967	1967	259
341	20241224	141400	1103358479	1967	1967	1967	1967	0
342	20241224	141300	1103358479	1967	1968	1968	1967	270
343	20241224	141200	1102827124	1968	1970	1970	1968	623
344	20241224	141100	1101599820	1970	1968	1970	1968	1250
345	20241224	141000	1099137928	1969	1969	1969	1969	351
346	20241224	140900	1098446809	1969	1967	1969	1967	1084
347	20241224	140800	1096314052	1966	1966	1967	1966	25
348	20241224	140700	1096264901	1967	1965	1967	1965	472
349	20241224	140600	1095337419	1965	1965	1965	1965	350
350	20241224	140500	1094649669	1965	1963	1965	1963	364
351	20241224	140400	1093934827	1962	1963	1963	1962	500
352	20241224	140300	1092953722	1962	1962	1962	1962	0
353	20241224	140200	1092953722	1962	1962	1962	1962	1057
354	20241224	140100	1090879888	1962	1962	1962	1961	1008
355	20241224	140000	1088902692	1962	1962	1962	1962	275
356	20241224	135900	1088363142	1962	1962	1962	1962	296
357	20241224	135800	1087782390	1962	1964	1964	1962	894
358	20241224	135700	1086027875	1964	1964	1964	1964	409
359	20241224	135600	1085224599	1964	1964	1964	1964	250
360	20241224	135500	1084733599	1964	1965	1966	1964	1273
361	20241224	135400	1082233310	1965	1966	1966	1965	153
362	20241224	135300	1081932664	1965	1966	1966	1965	390
363	20241224	135200	1081166059	1966	1965	1966	1965	256
364	20241224	135100	1080663013	1965	1965	1965	1965	0
365	20241224	135000	1080663013	1965	1966	1966	1965	257
366	20241224	134900	1080158002	1965	1966	1967	1965	310
367	20241224	134800	1079548550	1968	1968	1968	1966	229
368	20241224	134700	1079098118	1968	1965	1968	1965	681
369	20241224	134600	1077759655	1965	1964	1965	1964	235
370	20241224	134500	1077298114	1964	1964	1964	1964	6
371	20241224	134400	1077286330	1963	1963	1963	1963	9
372	20241224	134300	1077268663	1962	1961	1962	1960	1831
373	20241224	134200	1073679608	1961	1964	1965	1961	10059
374	20241224	134100	1053934735	1965	1965	1965	1965	2
375	20241224	134000	1053930805	1964	1964	1964	1964	9
376	20241224	133900	1053913129	1966	1963	1966	1963	498
377	20241224	133800	1052934765	1965	1965	1965	1964	237
378	20241224	133700	1052469160	1966	1966	1966	1966	251
379	20241224	133600	1051975694	1963	1964	1964	1963	275
380	20241224	133500	1051435818	1964	1964	1964	1964	350
381	20241224	133400	1050748418	1964	1964	1964	1964	8
382	20241224	133300	1050732706	1964	1963	1964	1963	282
383	20241224	133200	1050179138	1964	1964	1965	1964	252
384	20241224	133100	1049684209	1964	1964	1964	1964	106
385	20241224	133000	1049476025	1964	1966	1966	1964	2569
386	20241224	132900	1044430253	1966	1966	1966	1966	355
387	20241224	132800	1043732323	1966	1966	1966	1966	5
388	20241224	132700	1043722493	1964	1964	1964	1964	0
389	20241224	132600	1043722493	1964	1964	1965	1964	480
390	20241224	132500	1042779742	1964	1968	1968	1964	254
391	20241224	132400	1042280873	1964	1964	1964	1964	250
392	20241224	132300	1041789873	1964	1964	1964	1964	14
393	20241224	132200	1041762377	1962	1962	1962	1962	0
394	20241224	132100	1041762377	1962	1962	1962	1962	0
395	20241224	132000	1041762377	1962	1962	1962	1962	0
396	20241224	131900	1041762377	1962	1961	1962	1961	916
397	20241224	131800	1039965415	1962	1962	1962	1961	1285
398	20241224	131700	1037444405	1962	1962	1962	1961	2218
399	20241224	131600	1033092769	1962	1962	1962	1962	266
400	20241224	131500	1032570877	1961	1965	1965	1961	11261
401	20241224	131400	1010480569	1966	1968	1968	1966	152
402	20241224	131300	1010181572	1967	1967	1967	1967	119
403	20241224	131200	1009947499	1967	1967	1967	1967	4
404	20241224	131100	1009939631	1962	1963	1963	1962	303
405	20241224	131000	1009345140	1962	1963	1963	1962	30
406	20241224	130900	1009286278	1961	1961	1961	1961	0
407	20241224	130800	1009286278	1961	1970	1970	1961	445
408	20241224	130700	1008413261	1961	1964	1964	1961	5544
409	20241224	130600	997533648	1963	1970	1970	1963	2067
410	20241224	130500	993470658	1970	1970	1970	1970	250
411	20241224	130400	992978158	1970	1970	1970	1970	0
412	20241224	130300	992978158	1970	1968	1970	1968	261
413	20241224	130200	992463990	1970	1970	1970	1970	323
414	20241224	130100	991827680	1970	1970	1970	1970	252
415	20241224	130000	991331240	1970	1970	1970	1970	721
416	20241224	125900	989910870	1966	1966	1966	1966	246
417	20241224	125800	989427234	1966	1964	1966	1964	37
418	20241224	125700	989354564	1964	1964	1964	1964	679
419	20241224	125600	988021008	1964	1964	1964	1964	1363
420	20241224	125500	985344076	1964	1964	1964	1964	338
421	20241224	125400	984680244	1964	1964	1964	1964	28
422	20241224	125300	984625252	1964	1964	1964	1963	344
423	20241224	125200	983949658	1964	1963	1964	1962	375
424	20241224	125100	983213268	1963	1964	1964	1963	3827
425	20241224	125000	975700467	1964	1965	1965	1963	2456
426	20241224	124900	970876875	1964	1966	1966	1964	3997
427	20241224	124800	963022615	1967	1966	1967	1966	7
428	20241224	124700	963008847	1967	1966	1967	1966	62
429	20241224	124600	962886953	1966	1965	1966	1965	1069
430	20241224	124500	960786011	1965	1965	1965	1965	650
431	20241224	124400	959508761	1965	1968	1968	1965	6666
432	20241224	124300	946402013	1968	1969	1969	1968	193
433	20241224	124200	946022080	1969	1969	1969	1968	286
434	20241224	124100	945458996	1970	1970	1970	1970	1253
435	20241224	124000	942990586	1970	1972	1972	1968	110
436	20241224	123900	942774088	1972	1969	1972	1969	261
437	20241224	123800	942259924	1972	1967	1972	1967	252
438	20241224	123700	941762985	1973	1969	1973	1967	2391
439	20241224	123600	937058532	1973	1969	1973	1967	2251
440	20241224	123500	932626916	1973	1969	1973	1969	1002
441	20241224	123400	930652974	1969	1970	1970	1969	791
442	20241224	123300	929095243	1970	1971	1971	1970	90
443	20241224	123200	928917860	1973	1972	1973	1972	250
444	20241224	123100	928424823	1973	1972	1973	1968	5252
445	20241224	123000	918080813	1973	1973	1973	1973	5
446	20241224	122900	918070948	1973	1973	1973	1973	263
447	20241224	122800	917552049	1973	1973	1973	1973	367
448	20241224	122700	916827958	1973	1973	1973	1973	152
449	20241224	122600	916528062	1973	1973	1973	1973	313
450	20241224	122500	915910513	1974	1974	1974	1974	9
451	20241224	122400	915892747	1973	1973	1973	1973	190
452	20241224	122300	915517877	1973	1973	1973	1973	310
453	20241224	122200	914906247	1973	1973	1973	1973	224
454	20241224	122100	914464295	1973	1973	1973	1973	0
455	20241224	122000	914464295	1973	1973	1973	1973	7
456	20241224	121900	914450484	1971	1973	1973	1971	1647
457	20241224	121800	911203334	1976	1974	1976	1974	450
458	20241224	121700	910314359	1972	1972	1972	1972	292
459	20241224	121600	909738535	1972	1972	1972	1972	205
460	20241224	121500	909334275	1973	1973	1973	1973	258
461	20241224	121400	908825241	1972	1973	1973	1972	180
462	20241224	121300	908470231	1973	1973	1973	1972	149
463	20241224	121200	908176400	1972	1973	1973	1972	192
464	20241224	121100	907797769	1972	1976	1976	1972	358
465	20241224	121000	907091010	1973	1974	1974	1973	356
466	20241224	120900	906388613	1973	1973	1973	1973	1
467	20241224	120800	906386640	1976	1976	1976	1976	251
468	20241224	120700	905890664	1973	1976	1976	1973	405
469	20241224	120600	905090840	1975	1975	1975	1975	13
470	20241224	120500	905065165	1975	1975	1975	1975	280
471	20241224	120400	904512165	1976	1974	1976	1972	556
472	20241224	120300	903414649	1974	1974	1974	1974	500
473	20241224	120200	902427649	1974	1974	1974	1971	247
474	20241224	120100	901940779	1974	1974	1974	1974	256
475	20241224	120000	901435435	1974	1973	1974	1973	751
476	20241224	115900	899953698	1973	1973	1975	1973	169
477	20241224	115800	899620224	1976	1975	1976	1975	262
478	20241224	115700	899102773	1975	1974	1975	1973	537
479	20241224	115600	898043018	1974	1976	1976	1974	13
480	20241224	115500	898017354	1973	1971	1973	1971	106
481	20241224	115400	897808228	1971	1973	1973	1971	345
482	20241224	115300	897127731	1970	1970	1970	1970	0
483	20241224	115200	897127731	1970	1970	1970	1970	1152
484	20241224	115100	894858291	1970	1970	1970	1967	3151
485	20241224	115000	888656691	1966	1966	1966	1966	0
486	20241224	114900	888656691	1966	1966	1966	1966	0
487	20241224	114800	888656691	1966	1970	1970	1966	1099
488	20241224	114700	886495114	1973	1973	1973	1973	6
489	20241224	114600	886483276	1966	1971	1971	1966	4452
490	20241224	114500	877720606	1970	1970	1970	1970	6608
491	20241224	114400	864702846	1970	1970	1970	1970	2000
492	20241224	114300	860762846	1970	1974	1974	1970	5000
493	20241224	114200	850904934	1974	1974	1974	1974	0
494	20241224	114100	850904934	1974	1974	1974	1974	507
495	20241224	114000	849904116	1974	1975	1975	1974	3546
496	20241224	113900	842903516	1974	1974	1974	1974	100
497	20241224	113800	842706116	1974	1974	1975	1974	438
498	20241224	113700	841841496	1975	1975	1975	1975	101
499	20241224	113600	841642021	1974	1974	1974	1974	100
500	20241224	113500	841444621	1974	1974	1974	1974	412
501	20241224	113400	840631333	1974	1974	1974	1974	0
502	20241224	113300	840631333	1974	1974	1974	1974	7
503	20241224	113200	840617515	1972	1974	1974	1972	12
504	20241224	113100	840593845	1974	1974	1974	1974	250
505	20241224	113000	840100345	1974	1974	1974	1972	403
506	20241224	112900	839304904	1973	1971	1973	1971	501
507	20241224	112800	838317431	1971	1971	1971	1971	52
508	20241224	112700	838214939	1970	1971	1971	1970	6363
509	20241224	112600	825676868	1971	1970	1971	1970	1005
510	20241224	112500	823696014	1970	1974	1974	1970	2006
511	20241224	112400	819742261	1974	1975	1975	1974	257
512	20241224	112300	819234693	1975	1973	1976	1971	1527
513	20241224	112200	816219731	1974	1975	1975	1974	8
514	20241224	112100	816203938	1975	1975	1975	1975	254
515	20241224	112000	815702288	1969	1975	1975	1969	4058
516	20241224	111900	807708044	1975	1976	1976	1974	7
517	20241224	111800	807694219	1972	1972	1972	1972	300
518	20241224	111700	807102619	1976	1976	1976	1976	451
519	20241224	111600	806211443	1969	1971	1971	1969	3501
520	20241224	111500	799313533	1971	1973	1978	1971	1325
521	20241224	111400	796701621	1972	1973	1973	1972	931
522	20241224	111300	794865579	1973	1977	1977	1971	5182
523	20241224	111200	784641164	1977	1980	1980	1976	7272
524	20241224	111100	770270892	1980	1979	1981	1976	4191
525	20241224	111000	761983762	1979	1981	1981	1979	1087
526	20241224	110900	759832089	1981	1981	1981	1981	250
527	20241224	110800	759336839	1981	1979	1981	1979	210
528	20241224	110700	758921060	1977	1978	1978	1977	3035
529	20241224	110600	752920656	1977	1980	1980	1977	9153
530	20241224	110500	734813940	1980	1980	1980	1980	936
531	20241224	110400	732960660	1980	1981	1981	1980	119
532	20241224	110300	732725021	1980	1985	1985	1980	546
533	20241224	110200	731643334	1985	1985	1985	1985	200
534	20241224	110100	731246334	1981	1981	1981	1981	2
535	20241224	110000	731242372	1979	1979	1979	1979	1294
536	20241224	105900	728681546	1979	1979	1979	1978	4162
537	20241224	105800	720447949	1979	1981	1981	1979	2650
538	20241224	105700	715201817	1981	1984	1984	1981	1755
539	20241224	105600	711723542	1985	1987	1988	1985	1558
540	20241224	105500	708629965	1987	1987	1987	1986	158
541	20241224	105400	708316089	1986	1987	1987	1986	270
542	20241224	105300	707779618	1986	1986	1987	1985	10264
543	20241224	105200	687404306	1987	1987	1987	1986	3398
544	20241224	105100	680654180	1987	1987	1987	1986	1693
545	20241224	105000	677290225	1987	1988	1988	1987	600
546	20241224	104900	676097586	1989	1990	1990	1989	579
547	20241224	104800	674945595	1990	1991	1992	1990	1368
548	20241224	104700	672223003	1992	1992	1992	1992	2901
549	20241224	104600	666444211	1990	1990	1990	1990	248
550	20241224	104500	665950691	1989	1989	1990	1989	170
551	20241224	104400	665612560	1989	1989	1989	1987	110
552	20241224	104300	665393785	1994	1994	1994	1994	251
553	20241224	104200	664893291	1986	1987	1987	1986	481
554	20241224	104100	663937619	1989	1995	1995	1989	1834
555	20241224	104000	660287738	1989	1988	1989	1988	129
556	20241224	103900	660031257	1989	1989	1989	1989	307
557	20241224	103800	659420634	1987	1988	1995	1987	2583
558	20241224	103700	654286057	1988	1994	1995	1988	172
559	20241224	103600	653942926	1998	1998	1998	1998	0
560	20241224	103500	653942926	1998	1996	1998	1996	2001
561	20241224	103400	649947507	1996	1995	1996	1995	303
562	20241224	103300	649342938	1992	1991	1992	1991	4
563	20241224	103200	649334973	1991	1991	1991	1990	1200
564	20241224	103100	646946273	1983	1988	1988	1983	40
565	20241224	103000	646866928	1992	1992	1992	1992	0
566	20241224	102900	646866928	1992	1995	1995	1980	3319
567	20241224	102800	640284045	1995	1995	1995	1990	1061
568	20241224	102700	638168427	1995	1985	1995	1985	373
569	20241224	102600	637425210	1993	1988	1995	1984	5842
570	20241224	102500	625801972	1990	1985	1990	1985	4408
571	20241224	102400	617046666	1985	1987	1987	1985	446
572	20241224	102300	616161009	1990	1990	1990	1990	101
573	20241224	102200	615960019	1989	1991	1991	1988	468
574	20241224	102100	615028883	1991	1988	1991	1988	2962
575	20241224	102000	609136853	1989	1982	1989	1982	1133
576	20241224	101900	606886548	1982	1987	1988	1982	676
577	20241224	101800	605544628	1988	1987	1988	1987	210
578	20241224	101700	605127248	1988	1979	1988	1979	1088
579	20241224	101600	602972021	1979	1978	1981	1978	61
580	20241224	101500	602851350	1978	1980	1981	1978	429
581	20241224	101400	602002363	1980	1980	1980	1980	71
582	20241224	101300	601861783	1979	1979	1979	1978	1569
583	20241224	101200	598757795	1978	1978	1978	1977	131
584	20241224	101100	598498747	1978	1979	1979	1978	440
585	20241224	101000	597628290	1979	1981	1981	1979	18138
586	20241224	100900	561714874	1981	1984	1984	1981	5189
587	20241224	100800	551431803	1983	1990	1990	1983	4891
588	20241224	100700	541726995	1990	1986	1990	1985	511
589	20241224	100600	540712604	1985	1991	1991	1985	92
590	20241224	100500	540529924	1991	1987	1991	1987	3289
591	20241224	100400	533984183	1987	1986	1987	1985	201
592	20241224	100300	533585195	1987	1987	1987	1984	1127
593	20241224	100200	531348369	1985	1987	1987	1985	2466
594	20241224	100100	526450327	1988	1988	1988	1987	178
595	20241224	100000	526096541	1987	1988	1988	1987	1427
596	20241224	095900	523260165	1988	1991	1991	1988	492
597	20241224	095800	522282039	1988	1990	1990	1988	251
598	20241224	095700	521783049	1990	1992	1992	1990	501
599	20241224	095600	520786057	1988	1989	1989	1988	6012
600	20241224	095500	508833613	1992	1993	1993	1988	19197
601	20241224	095400	470620775	1996	1991	1996	1991	3066
602	20241224	095300	464514364	1992	1994	1994	1992	3424
603	20241224	095200	457693089	1994	1992	1994	1992	2787
604	20241224	095100	452136823	1993	1998	1998	1993	8207
605	20241224	095000	435766696	1996	1998	1998	1996	5422
606	20241224	094900	424942254	2000	2000	2000	2000	0
607	20241224	094800	424942254	2000	1997	2000	1997	1070
608	20241224	094700	422805377	2000	1997	2000	1997	291
609	20241224	094600	422224220	1997	1998	1999	1996	4239
610	20241224	094500	413758081	1999	1999	1999	1999	12
611	20241224	094400	413734093	1996	1999	1999	1996	3056
612	20241224	094300	407634302	2000	1998	2000	1997	13275
613	20241224	094200	381115871	1998	2005	2005	1998	3370
614	20241224	094100	374379291	2005	2005	2005	1999	13565
615	20241224	094000	347248350	2005	2005	2005	2005	0
616	20241224	093900	347248350	2005	2000	2005	2000	198
617	20241224	093800	346851850	2005	2005	2005	2005	256
618	20241224	093700	346338570	2010	2005	2010	2005	2598
619	20241224	093600	341126635	2010	2010	2010	2010	0
620	20241224	093500	341126635	2010	2010	2010	2010	239
621	20241224	093400	340646245	2010	2005	2015	2005	4765
622	20241224	093300	331071565	2005	2005	2005	2005	400
623	20241224	093200	330269565	2015	2015	2015	2015	5
624	20241224	093100	330259490	2015	2015	2015	2015	13
625	20241224	093000	330233295	2000	2005	2005	1999	1124
626	20241224	092900	327980348	2005	2000	2010	2000	8010
627	20241224	092800	311920298	2010	2010	2010	2010	5000
628	20241224	092700	301870298	2000	2000	2000	2000	532
629	20241224	092600	300806298	2000	2000	2005	2000	1175
630	20241224	092500	298456238	2010	2010	2010	2010	30
631	20241224	092400	298395938	2010	1999	2010	1998	1010
632	20241224	092300	296377137	1999	1999	1999	1999	100
633	20241224	092200	296177237	2000	2000	2005	1998	6015
634	20241224	092100	284146028	1997	2000	2010	1997	8315
635	20241224	092000	267530145	2005	2005	2005	2000	4748
636	20241224	091900	258022065	2005	2010	2010	2005	1344
637	20241224	091800	255327340	2005	2010	2010	2005	9242
638	20241224	091700	236775215	2010	2020	2020	2010	1336
639	20241224	091600	234079855	2010	2020	2020	2010	4314
640	20241224	091500	225386875	2020	2020	2030	2010	2146
641	20241224	091400	221053335	2010	2015	2015	2010	5927
642	20241224	091300	209134375	2015	2010	2015	2010	572
643	20241224	091200	207984620	2010	2010	2010	2010	634
644	20241224	091100	206710280	2005	2010	2010	2005	369
645	20241224	091000	205969430	2005	2015	2015	2005	8203
646	20241224	090900	189484030	2010	2020	2020	2010	2938
647	20241224	090800	183565745	2030	2020	2030	2015	2258
648	20241224	090700	179009870	2020	2025	2030	2020	5106
649	20241224	090600	168688225	2030	2030	2040	2030	11683
650	20241224	090500	144913540	2025	2020	2030	2020	7287
651	20241224	090400	130147650	2020	2035	2035	2020	2919
652	20241224	090300	124225535	2030	2020	2035	2020	8665
653	20241224	090200	106703055	2015	2015	2030	2015	6413
654	20241224	090100	93748665	2015	2010	2060	2010	23186
655	20241224	090000	46774220	2015	2010	2015	2005	23276