KissMeData/246250/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205500	76479824	1982	1982	1982	1982	2039
3	20241224	205400	76479824	1982	1982	1982	1982	0
4	20241224	205300	76479824	1982	1982	1982	1982	0
5	20241224	205200	76479824	1982	1982	1982	1982	0
6	20241224	205100	76479824	1982	1982	1982	1982	0
7	20241224	205000	76479824	1982	1982	1982	1982	0
8	20241224	204900	76479824	1982	1982	1982	1982	0
9	20241224	204800	76479824	1982	1982	1982	1982	0
10	20241224	204700	76479824	1982	1982	1982	1982	0
11	20241224	204600	76479824	1982	1982	1982	1982	0
12	20241224	204500	76479824	1982	1982	1982	1982	0
13	20241224	204400	76479824	1982	1982	1982	1982	0
14	20241224	204300	76479824	1982	1982	1982	1982	0
15	20241224	204200	76479824	1982	1982	1982	1982	0
16	20241224	204100	76479824	1982	1982	1982	1982	0
17	20241224	204000	76479824	1982	1982	1982	1982	0
18	20241224	203900	76479824	1982	1982	1982	1982	0
19	20241224	203800	76479824	1982	1982	1982	1982	0
20	20241224	203700	76479824	1982	1982	1982	1982	0
21	20241224	203600	76479824	1982	1982	1982	1982	0
22	20241224	203500	76479824	1982	1982	1982	1982	0
23	20241224	203400	76479824	1982	1982	1982	1982	0
24	20241224	203300	76479824	1982	1982	1982	1982	0
25	20241224	203200	76479824	1982	1982	1982	1982	0
26	20241224	203100	76479824	1982	1982	1982	1982	0
27	20241224	203000	76479824	1982	1982	1982	1982	0
28	20241224	202900	76479824	1982	1982	1982	1982	0
29	20241224	202800	76479824	1982	1982	1982	1982	0
30	20241224	202700	76479824	1982	1982	1982	1982	0
31	20241224	202600	76479824	1982	1982	1982	1982	0
32	20241224	202500	76479824	1982	1982	1982	1982	2039
33	20241224	202400	76479824	1982	1982	1982	1982	0
34	20241224	202300	76479824	1982	1982	1982	1982	0
35	20241224	202200	76479824	1982	1982	1982	1982	0
36	20241224	202100	76479824	1982	1982	1982	1982	0
37	20241224	202000	76479824	1982	1982	1982	1982	0
38	20241224	201900	76479824	1982	1982	1982	1982	0
39	20241224	201800	76479824	1982	1982	1982	1982	0
40	20241224	201700	76479824	1982	1982	1982	1982	0
41	20241224	201600	76479824	1982	1982	1982	1982	0
42	20241224	201500	76479824	1982	1982	1982	1982	0
43	20241224	201400	76479824	1982	1982	1982	1982	0
44	20241224	201300	76479824	1982	1982	1982	1982	0
45	20241224	201200	76479824	1982	1982	1982	1982	0
46	20241224	201100	76479824	1982	1982	1982	1982	0
47	20241224	201000	76479824	1982	1982	1982	1982	0
48	20241224	200900	76479824	1982	1982	1982	1982	0
49	20241224	200800	76479824	1982	1982	1982	1982	0
50	20241224	200700	76479824	1982	1982	1982	1982	0
51	20241224	200600	76479824	1982	1982	1982	1982	0
52	20241224	200500	76479824	1982	1982	1982	1982	0
53	20241224	200400	76479824	1982	1982	1982	1982	0
54	20241224	200300	76479824	1982	1982	1982	1982	0
55	20241224	200200	76479824	1982	1982	1982	1982	0
56	20241224	200100	76479824	1982	1982	1982	1982	0
57	20241224	200000	76479824	1982	1982	1982	1982	0
58	20241224	195900	76479824	1982	1982	1982	1982	0
59	20241224	195800	76479824	1982	1982	1982	1982	0
60	20241224	195700	76479824	1982	1982	1982	1982	0
61	20241224	195600	76479824	1982	1982	1982	1982	0
62	20241224	195500	76479824	1982	1982	1982	1982	2039
63	20241224	195400	76479824	1982	1982	1982	1982	0
64	20241224	195300	76479824	1982	1982	1982	1982	0
65	20241224	195200	76479824	1982	1982	1982	1982	0
66	20241224	195100	76479824	1982	1982	1982	1982	0
67	20241224	195000	76479824	1982	1982	1982	1982	0
68	20241224	194900	76479824	1982	1982	1982	1982	0
69	20241224	194800	76479824	1982	1982	1982	1982	0
70	20241224	194700	76479824	1982	1982	1982	1982	0
71	20241224	194600	76479824	1982	1982	1982	1982	0
72	20241224	194500	76479824	1982	1982	1982	1982	0
73	20241224	194400	76479824	1982	1982	1982	1982	0
74	20241224	194300	76479824	1982	1982	1982	1982	0
75	20241224	194200	76479824	1982	1982	1982	1982	0
76	20241224	194100	76479824	1982	1982	1982	1982	0
77	20241224	194000	76479824	1982	1982	1982	1982	0
78	20241224	193900	76479824	1982	1982	1982	1982	0
79	20241224	193800	76479824	1982	1982	1982	1982	0
80	20241224	193700	76479824	1982	1982	1982	1982	0
81	20241224	193600	76479824	1982	1982	1982	1982	0
82	20241224	193500	76479824	1982	1982	1982	1982	0
83	20241224	193400	76479824	1982	1982	1982	1982	0
84	20241224	193300	76479824	1982	1982	1982	1982	0
85	20241224	193200	76479824	1982	1982	1982	1982	0
86	20241224	193100	76479824	1982	1982	1982	1982	0
87	20241224	193000	76479824	1982	1982	1982	1982	0
88	20241224	192900	76479824	1982	1982	1982	1982	0
89	20241224	192800	76479824	1982	1982	1982	1982	0
90	20241224	192700	76479824	1982	1982	1982	1982	0
91	20241224	192600	76479824	1982	1982	1982	1982	0
92	20241224	192500	76479824	1982	1982	1982	1982	2039
93	20241224	192400	76479824	1982	1982	1982	1982	0
94	20241224	192300	76479824	1982	1982	1982	1982	0
95	20241224	192200	76479824	1982	1982	1982	1982	0
96	20241224	192100	76479824	1982	1982	1982	1982	0
97	20241224	192000	76479824	1982	1982	1982	1982	0
98	20241224	191900	76479824	1982	1982	1982	1982	0
99	20241224	191800	76479824	1982	1982	1982	1982	0
100	20241224	191700	76479824	1982	1982	1982	1982	0
101	20241224	191600	76479824	1982	1982	1982	1982	0
102	20241224	191500	76479824	1982	1982	1982	1982	0
103	20241224	191400	76479824	1982	1982	1982	1982	0
104	20241224	191300	76479824	1982	1982	1982	1982	0
105	20241224	191200	76479824	1982	1982	1982	1982	0
106	20241224	191100	76479824	1982	1982	1982	1982	0
107	20241224	191000	76479824	1982	1982	1982	1982	0
108	20241224	190900	76479824	1982	1982	1982	1982	0
109	20241224	190800	76479824	1982	1982	1982	1982	0
110	20241224	190700	76479824	1982	1982	1982	1982	0
111	20241224	190600	76479824	1982	1982	1982	1982	0
112	20241224	190500	76479824	1982	1982	1982	1982	0
113	20241224	190400	76479824	1982	1982	1982	1982	0
114	20241224	190300	76479824	1982	1982	1982	1982	0
115	20241224	190200	76479824	1982	1982	1982	1982	0
116	20241224	190100	76479824	1982	1982	1982	1982	0
117	20241224	190000	76479824	1982	1982	1982	1982	0
118	20241224	185900	76479824	1982	1982	1982	1982	0
119	20241224	185800	76479824	1982	1982	1982	1982	0
120	20241224	185700	76479824	1982	1982	1982	1982	0
121	20241224	185600	76479824	1982	1982	1982	1982	0
122	20241224	185500	76479824	1982	1982	1982	1982	2039
123	20241224	185400	76479824	1982	1982	1982	1982	0
124	20241224	185300	76479824	1982	1982	1982	1982	0
125	20241224	185200	76479824	1982	1982	1982	1982	0
126	20241224	185100	76479824	1982	1982	1982	1982	0
127	20241224	185000	76479824	1982	1982	1982	1982	0
128	20241224	184900	76479824	1982	1982	1982	1982	0
129	20241224	184800	76479824	1982	1982	1982	1982	0
130	20241224	184700	76479824	1982	1982	1982	1982	0
131	20241224	184600	76479824	1982	1982	1982	1982	0
132	20241224	184500	76479824	1982	1982	1982	1982	0
133	20241224	184400	76479824	1982	1982	1982	1982	0
134	20241224	184300	76479824	1982	1982	1982	1982	0
135	20241224	184200	76479824	1982	1982	1982	1982	0
136	20241224	184100	76479824	1982	1982	1982	1982	0
137	20241224	184000	76479824	1982	1982	1982	1982	0
138	20241224	183900	76479824	1982	1982	1982	1982	0
139	20241224	183800	76479824	1982	1982	1982	1982	0
140	20241224	183700	76479824	1982	1982	1982	1982	0
141	20241224	183600	76479824	1982	1982	1982	1982	0
142	20241224	183500	76479824	1982	1982	1982	1982	0
143	20241224	183400	76479824	1982	1982	1982	1982	0
144	20241224	183300	76479824	1982	1982	1982	1982	0
145	20241224	183200	76479824	1982	1982	1982	1982	0
146	20241224	183100	76479824	1982	1982	1982	1982	0
147	20241224	183000	76479824	1982	1982	1982	1982	0
148	20241224	182900	76479824	1982	1982	1982	1982	0
149	20241224	182800	76479824	1982	1982	1982	1982	0
150	20241224	182700	76479824	1982	1982	1982	1982	0
151	20241224	182600	76479824	1982	1982	1982	1982	0
152	20241224	182500	76479824	1982	1982	1982	1982	2039
153	20241224	182400	76479824	1982	1982	1982	1982	0
154	20241224	182300	76479824	1982	1982	1982	1982	0
155	20241224	182200	76479824	1982	1982	1982	1982	0
156	20241224	182100	76479824	1982	1982	1982	1982	0
157	20241224	182000	76479824	1982	1982	1982	1982	0
158	20241224	181900	76479824	1982	1982	1982	1982	0
159	20241224	181800	76479824	1982	1982	1982	1982	0
160	20241224	181700	76479824	1982	1982	1982	1982	0
161	20241224	181600	76479824	1982	1982	1982	1982	0
162	20241224	181500	76479824	1982	1982	1982	1982	0
163	20241224	181400	76479824	1982	1982	1982	1982	0
164	20241224	181300	76479824	1982	1982	1982	1982	0
165	20241224	181200	76479824	1982	1982	1982	1982	0
166	20241224	181100	76479824	1982	1982	1982	1982	0
167	20241224	181000	76479824	1982	1982	1982	1982	0
168	20241224	180900	76479824	1982	1982	1982	1982	0
169	20241224	180800	76479824	1982	1982	1982	1982	0
170	20241224	180700	76479824	1982	1982	1982	1982	0
171	20241224	180600	76479824	1982	1982	1982	1982	0
172	20241224	180500	76479824	1982	1982	1982	1982	0
173	20241224	180400	76479824	1982	1982	1982	1982	0
174	20241224	180300	76479824	1982	1982	1982	1982	0
175	20241224	180200	76479824	1982	1982	1982	1982	0
176	20241224	180100	76479824	1982	1982	1982	1982	0
177	20241224	180000	76479824	1982	1982	1982	1982	0
178	20241224	175900	76479824	1982	1982	1982	1982	0
179	20241224	175800	76479824	1982	1982	1982	1982	0
180	20241224	175700	76479824	1982	1982	1982	1982	0
181	20241224	175600	76479824	1982	1982	1982	1982	0
182	20241224	175500	76479824	1982	1982	1982	1982	2039
183	20241224	175400	76479824	1982	1982	1982	1982	0
184	20241224	175300	76479824	1982	1982	1982	1982	0
185	20241224	175200	76479824	1982	1982	1982	1982	0
186	20241224	175100	76479824	1982	1982	1982	1982	0
187	20241224	175000	76479824	1982	1982	1982	1982	0
188	20241224	174900	76479824	1982	1982	1982	1982	0
189	20241224	174800	76479824	1982	1982	1982	1982	0
190	20241224	174700	76479824	1982	1982	1982	1982	0
191	20241224	174600	76479824	1982	1982	1982	1982	0
192	20241224	174500	76479824	1982	1982	1982	1982	0
193	20241224	174400	76479824	1982	1982	1982	1982	0
194	20241224	174300	76479824	1982	1982	1982	1982	0
195	20241224	174200	76479824	1982	1982	1982	1982	0
196	20241224	174100	76479824	1982	1982	1982	1982	0
197	20241224	174000	76479824	1982	1982	1982	1982	0
198	20241224	173900	76479824	1982	1982	1982	1982	0
199	20241224	173800	76479824	1982	1982	1982	1982	0
200	20241224	173700	76479824	1982	1982	1982	1982	0
201	20241224	173600	76479824	1982	1982	1982	1982	0
202	20241224	173500	76479824	1982	1982	1982	1982	0
203	20241224	173400	76479824	1982	1982	1982	1982	0
204	20241224	173300	76479824	1982	1982	1982	1982	0
205	20241224	173200	76479824	1982	1982	1982	1982	0
206	20241224	173100	76479824	1982	1982	1982	1982	0
207	20241224	173000	76479824	1982	1982	1982	1982	0
208	20241224	172900	76479824	1982	1982	1982	1982	0
209	20241224	172800	76479824	1982	1982	1982	1982	0
210	20241224	172700	76479824	1982	1982	1982	1982	0
211	20241224	172600	76479824	1982	1982	1982	1982	0
212	20241224	172500	76479824	1982	1982	1982	1982	2039
213	20241224	172400	76479824	1982	1982	1982	1982	0
214	20241224	172300	76479824	1982	1982	1982	1982	0
215	20241224	172200	76479824	1982	1982	1982	1982	0
216	20241224	172100	76479824	1982	1982	1982	1982	0
217	20241224	172000	76479824	1982	1982	1982	1982	0
218	20241224	171900	76479824	1982	1982	1982	1982	0
219	20241224	171800	76479824	1982	1982	1982	1982	0
220	20241224	171700	76479824	1982	1982	1982	1982	0
221	20241224	171600	76479824	1982	1982	1982	1982	0
222	20241224	171500	76479824	1982	1982	1982	1982	0
223	20241224	171400	76479824	1982	1982	1982	1982	0
224	20241224	171300	76479824	1982	1982	1982	1982	0
225	20241224	171200	76479824	1982	1982	1982	1982	0
226	20241224	171100	76479824	1982	1982	1982	1982	0
227	20241224	171000	76479824	1982	1982	1982	1982	0
228	20241224	170900	76479824	1982	1982	1982	1982	0
229	20241224	170800	76479824	1982	1982	1982	1982	0
230	20241224	170700	76479824	1982	1982	1982	1982	0
231	20241224	170600	76479824	1982	1982	1982	1982	0
232	20241224	170500	76479824	1982	1982	1982	1982	0
233	20241224	170400	76479824	1982	1982	1982	1982	0
234	20241224	170300	76479824	1982	1982	1982	1982	0
235	20241224	170200	76479824	1982	1982	1982	1982	0
236	20241224	170100	76479824	1982	1982	1982	1982	0
237	20241224	170000	76479824	1982	1982	1982	1982	0
238	20241224	165900	76479824	1982	1982	1982	1982	0
239	20241224	165800	76479824	1982	1982	1982	1982	0
240	20241224	165700	76479824	1982	1982	1982	1982	0
241	20241224	165600	76479824	1982	1982	1982	1982	0
242	20241224	165500	76479824	1982	1982	1982	1982	2039
243	20241224	165400	76479824	1982	1982	1982	1982	0
244	20241224	165300	76479824	1982	1982	1982	1982	0
245	20241224	165200	76479824	1982	1982	1982	1982	0
246	20241224	165100	76479824	1982	1982	1982	1982	0
247	20241224	165000	76479824	1982	1982	1982	1982	0
248	20241224	164900	76479824	1982	1982	1982	1982	0
249	20241224	164800	76479824	1982	1982	1982	1982	0
250	20241224	164700	76479824	1982	1982	1982	1982	0
251	20241224	164600	76479824	1982	1982	1982	1982	0
252	20241224	164500	76479824	1982	1982	1982	1982	0
253	20241224	164400	76479824	1982	1982	1982	1982	0
254	20241224	164300	76479824	1982	1982	1982	1982	0
255	20241224	164200	76479824	1982	1982	1982	1982	0
256	20241224	164100	76479824	1982	1982	1982	1982	0
257	20241224	164000	76479824	1982	1982	1982	1982	0
258	20241224	163900	76479824	1982	1982	1982	1982	0
259	20241224	163800	76479824	1982	1982	1982	1982	0
260	20241224	163700	76479824	1982	1982	1982	1982	0
261	20241224	163600	76479824	1982	1982	1982	1982	0
262	20241224	163500	76479824	1982	1982	1982	1982	0
263	20241224	163400	76479824	1982	1982	1982	1982	0
264	20241224	163300	76479824	1982	1982	1982	1982	0
265	20241224	163200	76479824	1982	1982	1982	1982	0
266	20241224	163100	76479824	1982	1982	1982	1982	0
267	20241224	163000	76479824	1982	1982	1982	1982	0
268	20241224	162900	76479824	1982	1982	1982	1982	0
269	20241224	162800	76479824	1982	1982	1982	1982	0
270	20241224	162700	76479824	1982	1982	1982	1982	0
271	20241224	162600	76479824	1982	1982	1982	1982	0
272	20241224	162500	76479824	1982	1982	1982	1982	2039
273	20241224	162400	76479824	1982	1982	1982	1982	0
274	20241224	162300	76479824	1982	1982	1982	1982	0
275	20241224	162200	76479824	1982	1982	1982	1982	0
276	20241224	162100	76479824	1982	1982	1982	1982	0
277	20241224	162000	76479824	1982	1982	1982	1982	0
278	20241224	161900	76479824	1982	1982	1982	1982	0
279	20241224	161800	76479824	1982	1982	1982	1982	0
280	20241224	161700	76479824	1982	1982	1982	1982	0
281	20241224	161600	76479824	1982	1982	1982	1982	0
282	20241224	161500	76479824	1982	1982	1982	1982	0
283	20241224	161400	76479824	1982	1982	1982	1982	0
284	20241224	161300	76479824	1982	1982	1982	1982	0
285	20241224	161200	76479824	1982	1982	1982	1982	0
286	20241224	161100	76479824	1982	1982	1982	1982	0
287	20241224	161000	76479824	1982	1982	1982	1982	0
288	20241224	160900	76479824	1982	1982	1982	1982	0
289	20241224	160800	76479824	1982	1982	1982	1982	0
290	20241224	160700	76479824	1982	1982	1982	1982	0
291	20241224	160600	76479824	1982	1982	1982	1982	0
292	20241224	160500	76479824	1982	1982	1982	1982	0
293	20241224	160400	76479824	1982	1982	1982	1982	0
294	20241224	160300	76479824	1982	1982	1982	1982	0
295	20241224	160200	76479824	1982	1982	1982	1982	0
296	20241224	160100	76479824	1982	1982	1982	1982	0
297	20241224	160000	76479824	1982	1982	1982	1982	0
298	20241224	155900	76479824	1982	1982	1982	1982	0
299	20241224	155800	76479824	1982	1982	1982	1982	0
300	20241224	155700	76479824	1982	1982	1982	1982	0
301	20241224	155600	76479824	1982	1982	1982	1982	0
302	20241224	155500	76479824	1982	1982	1982	1982	2039
303	20241224	155400	76479824	1982	1982	1982	1982	0
304	20241224	155300	76479824	1982	1982	1982	1982	0
305	20241224	155200	76479824	1982	1982	1982	1982	0
306	20241224	155100	76479824	1982	1982	1982	1982	0
307	20241224	155000	76479824	1982	1982	1982	1982	0
308	20241224	154900	76479824	1982	1982	1982	1982	0
309	20241224	154800	76479824	1982	1982	1982	1982	0
310	20241224	154700	76479824	1982	1982	1982	1982	0
311	20241224	154600	76479824	1982	1982	1982	1982	0
312	20241224	154500	76479824	1982	1982	1982	1982	0
313	20241224	154400	76479824	1982	1982	1982	1982	0
314	20241224	154300	76479824	1982	1982	1982	1982	0
315	20241224	154200	76479824	1982	1982	1982	1982	0
316	20241224	154100	76479824	1982	1982	1982	1982	0
317	20241224	154000	76479824	1982	1982	1982	1982	0
318	20241224	153900	76479824	1982	1982	1982	1982	0
319	20241224	153800	76479824	1982	1982	1982	1982	0
320	20241224	153700	76479824	1982	1982	1982	1982	0
321	20241224	153600	76479824	1982	1982	1982	1982	0
322	20241224	153500	76479824	1982	1982	1982	1982	0
323	20241224	153400	76479824	1982	1982	1982	1982	0
324	20241224	153300	76479824	1982	1982	1982	1982	0
325	20241224	153200	76479824	1982	1982	1982	1982	0
326	20241224	153100	76479824	1982	1982	1982	1982	0
327	20241224	153000	76479824	1982	1982	1982	1982	2039
328	20241224	152900	72438526	1982	1982	1982	1982	0
329	20241224	152800	72438526	1982	1982	1982	1982	0
330	20241224	152700	72438526	1982	1982	1982	1982	0
331	20241224	152600	72438526	1982	1982	1982	1982	0
332	20241224	152500	72438526	1982	1982	1982	1982	0
333	20241224	152400	72438526	1982	1982	1982	1982	0
334	20241224	152300	72438526	1982	1982	1982	1982	0
335	20241224	152200	72438526	1982	1982	1982	1982	0
336	20241224	152100	72438526	1982	1982	1982	1982	0
337	20241224	152000	72438526	1982	1982	1982	1982	0
338	20241224	151900	72438526	1982	1982	1982	1982	300
339	20241224	151800	71843926	1982	1982	1982	1982	233
340	20241224	151700	71382120	1982	1982	1982	1982	244
341	20241224	151600	70898512	1983	1982	1983	1982	316
342	20241224	151500	70271981	1982	1982	1982	1982	200
343	20241224	151400	69875581	1982	1982	1982	1982	1
344	20241224	151300	69873599	1981	1981	1981	1981	3001
345	20241224	151200	63928618	1970	1978	1980	1970	693
346	20241224	151100	62561346	1976	1976	1976	1976	0
347	20241224	151000	62561346	1976	1976	1976	1976	241
348	20241224	150900	62085130	1975	1974	1975	1974	105
349	20241224	150800	61877801	1973	1973	1973	1973	0
350	20241224	150700	61877801	1973	1973	1973	1973	5
351	20241224	150600	61867936	1974	1974	1974	1974	0
352	20241224	150500	61867936	1974	1973	1974	1973	372
353	20241224	150400	61133688	1974	1974	1974	1974	0
354	20241224	150300	61133688	1974	1974	1974	1974	0
355	20241224	150200	61133688	1974	1974	1974	1974	0
356	20241224	150100	61133688	1974	1974	1974	1974	283
357	20241224	150000	60575046	1973	1973	1973	1973	0
358	20241224	145900	60575046	1973	1973	1973	1973	0
359	20241224	145800	60575046	1973	1972	1973	1972	241
360	20241224	145700	60099611	1973	1973	1973	1973	0
361	20241224	145600	60099611	1973	1973	1973	1973	0
362	20241224	145500	60099611	1973	1973	1973	1973	0
363	20241224	145400	60099611	1973	1973	1973	1970	4
364	20241224	145300	60091725	1971	1971	1971	1971	259
365	20241224	145200	59581236	1971	1971	1971	1971	0
366	20241224	145100	59581236	1971	1971	1971	1971	0
367	20241224	145000	59581236	1971	1971	1971	1971	1
368	20241224	144900	59579265	1970	1970	1970	1970	230
369	20241224	144800	59126165	1970	1970	1970	1970	0
370	20241224	144700	59126165	1970	1970	1970	1970	0
371	20241224	144600	59126165	1970	1970	1970	1970	0
372	20241224	144500	59126165	1970	1970	1970	1970	257
373	20241224	144400	58619875	1970	1970	1970	1970	0
374	20241224	144300	58619875	1970	1970	1970	1970	0
375	20241224	144200	58619875	1970	1970	1970	1970	0
376	20241224	144100	58619875	1970	1970	1970	1970	1
377	20241224	144000	58617905	1958	1958	1958	1958	0
378	20241224	143900	58617905	1958	1958	1958	1958	1
379	20241224	143800	58615947	1970	1970	1970	1970	0
380	20241224	143700	58615947	1970	1970	1970	1970	431
381	20241224	143600	57766877	1970	1970	1970	1970	0
382	20241224	143500	57766877	1970	1970	1970	1970	1
383	20241224	143400	57764907	1969	1969	1969	1969	140
384	20241224	143300	57489247	1968	1968	1968	1968	77
385	20241224	143200	57337711	1968	1968	1968	1968	0
386	20241224	143100	57337711	1968	1968	1968	1968	0
387	20241224	143000	57337711	1968	1968	1968	1968	0
388	20241224	142900	57337711	1968	1968	1968	1968	0
389	20241224	142800	57337711	1968	1968	1968	1968	0
390	20241224	142700	57337711	1968	1967	1968	1967	330
391	20241224	142600	56688278	1967	1967	1967	1967	0
392	20241224	142500	56688278	1967	1967	1967	1967	0
393	20241224	142400	56688278	1967	1967	1967	1967	20
394	20241224	142300	56648938	1967	1967	1967	1967	0
395	20241224	142200	56648938	1967	1967	1967	1967	276
396	20241224	142100	56106046	1967	1967	1967	1967	0
397	20241224	142000	56106046	1967	1967	1967	1967	0
398	20241224	141900	56106046	1967	1967	1967	1967	0
399	20241224	141800	56106046	1967	1967	1967	1967	2
400	20241224	141700	56102112	1966	1966	1966	1966	274
401	20241224	141600	55563428	1966	1965	1966	1958	57
402	20241224	141500	55451429	1964	1964	1964	1964	40
403	20241224	141400	55372869	1964	1964	1964	1964	0
404	20241224	141300	55372869	1964	1964	1964	1964	0
405	20241224	141200	55372869	1964	1964	1964	1964	0
406	20241224	141100	55372869	1964	1964	1964	1964	0
407	20241224	141000	55372869	1964	1964	1964	1964	0
408	20241224	140900	55372869	1964	1964	1964	1964	0
409	20241224	140800	55372869	1964	1964	1964	1964	336
410	20241224	140700	54712965	1963	1963	1963	1963	0
411	20241224	140600	54712965	1963	1963	1963	1963	0
412	20241224	140500	54712965	1963	1963	1963	1963	176
413	20241224	140400	54367477	1962	1962	1962	1962	50
414	20241224	140300	54269377	1961	1961	1961	1961	0
415	20241224	140200	54269377	1961	1961	1961	1961	40
416	20241224	140100	54190937	1962	1962	1962	1962	0
417	20241224	140000	54190937	1962	1962	1962	1962	200
418	20241224	135900	53798537	1962	1962	1962	1962	67
419	20241224	135800	53667083	1961	1961	1961	1961	73
420	20241224	135700	53523930	1961	1961	1961	1961	0
421	20241224	135600	53523930	1961	1961	1961	1961	0
422	20241224	135500	53523930	1961	1961	1961	1960	23
423	20241224	135400	53478848	1960	1960	1960	1960	253
424	20241224	135300	52982968	1960	1960	1960	1960	2
425	20241224	135200	52979048	1959	1959	1959	1959	55
426	20241224	135100	52871303	1958	1958	1958	1957	367
427	20241224	135000	52152737	1957	1957	1957	1957	50
428	20241224	134900	52054887	1956	1956	1956	1956	50
429	20241224	134800	51957087	1955	1955	1955	1955	59
430	20241224	134700	51841742	1955	1955	1955	1955	10
431	20241224	134600	51822192	1955	1955	1955	1955	0
432	20241224	134500	51822192	1955	1954	1955	1954	183
433	20241224	134400	51464609	1954	1954	1954	1954	0
434	20241224	134300	51464609	1954	1954	1954	1954	0
435	20241224	134200	51464609	1954	1954	1954	1954	0
436	20241224	134100	51464609	1954	1954	1954	1954	0
437	20241224	134000	51464609	1954	1954	1954	1954	0
438	20241224	133900	51464609	1954	1954	1954	1954	2
439	20241224	133800	51460701	1954	1954	1954	1954	0
440	20241224	133700	51460701	1954	1954	1954	1954	2
441	20241224	133600	51456793	1950	1950	1950	1950	0
442	20241224	133500	51456793	1950	1950	1950	1950	0
443	20241224	133400	51456793	1950	1950	1950	1950	0
444	20241224	133300	51456793	1950	1950	1950	1950	0
445	20241224	133200	51456793	1950	1950	1950	1950	89
446	20241224	133100	51283243	1947	1947	1947	1947	0
447	20241224	133000	51283243	1947	1947	1947	1947	0
448	20241224	132900	51283243	1947	1947	1947	1947	50
449	20241224	132800	51185893	1950	1950	1950	1950	0
450	20241224	132700	51185893	1950	1950	1950	1950	0
451	20241224	132600	51185893	1950	1950	1950	1950	361
452	20241224	132500	50481943	1954	1954	1954	1954	51
453	20241224	132400	50382289	1954	1954	1954	1954	0
454	20241224	132300	50382289	1954	1953	1954	1953	2
455	20241224	132200	50378382	1954	1954	1954	1953	6
456	20241224	132100	50366661	1947	1954	1954	1947	1011
457	20241224	132000	48397134	1954	1953	1954	1950	163
458	20241224	131900	48078884	1954	1954	1954	1954	1
459	20241224	131800	48076930	1948	1948	1948	1948	0
460	20241224	131700	48076930	1948	1948	1948	1948	0
461	20241224	131600	48076930	1948	1948	1948	1948	0
462	20241224	131500	48076930	1948	1948	1948	1948	404
463	20241224	131400	47289938	1949	1949	1949	1949	500
464	20241224	131300	46315438	1947	1947	1947	1947	0
465	20241224	131200	46315438	1947	1947	1947	1947	0
466	20241224	131100	46315438	1947	1947	1947	1947	0
467	20241224	131000	46315438	1947	1947	1947	1947	0
468	20241224	130900	46315438	1947	1947	1947	1947	0
469	20241224	130800	46315438	1947	1947	1947	1947	0
470	20241224	130700	46315438	1947	1947	1947	1947	0
471	20241224	130600	46315438	1947	1947	1947	1947	0
472	20241224	130500	46315438	1947	1947	1947	1947	0
473	20241224	130400	46315438	1947	1947	1947	1947	0
474	20241224	130300	46315438	1947	1947	1947	1947	0
475	20241224	130200	46315438	1947	1947	1947	1947	142
476	20241224	130100	46038964	1948	1948	1948	1948	0
477	20241224	130000	46038964	1948	1948	1948	1948	0
478	20241224	125900	46038964	1948	1948	1948	1948	0
479	20241224	125800	46038964	1948	1948	1948	1948	0
480	20241224	125700	46038964	1948	1948	1948	1948	0
481	20241224	125600	46038964	1948	1948	1948	1948	0
482	20241224	125500	46038964	1948	1948	1948	1948	392
483	20241224	125400	45275348	1948	1948	1948	1948	0
484	20241224	125300	45275348	1948	1948	1948	1948	0
485	20241224	125200	45275348	1948	1948	1948	1948	0
486	20241224	125100	45275348	1948	1948	1948	1948	0
487	20241224	125000	45275348	1948	1948	1948	1948	0
488	20241224	124900	45275348	1948	1948	1948	1948	0
489	20241224	124800	45275348	1948	1950	1950	1948	811
490	20241224	124700	43695015	1950	1950	1950	1950	0
491	20241224	124600	43695015	1950	1950	1950	1950	0
492	20241224	124500	43695015	1950	1950	1950	1950	0
493	20241224	124400	43695015	1950	1950	1950	1950	0
494	20241224	124300	43695015	1950	1953	1953	1950	712
495	20241224	124200	42305910	1954	1954	1954	1954	0
496	20241224	124100	42305910	1954	1954	1954	1954	0
497	20241224	124000	42305910	1954	1954	1954	1954	0
498	20241224	123900	42305910	1954	1954	1954	1954	0
499	20241224	123800	42305910	1954	1954	1954	1954	0
500	20241224	123700	42305910	1954	1954	1954	1954	0
501	20241224	123600	42305910	1954	1954	1954	1954	0
502	20241224	123500	42305910	1954	1954	1954	1954	0
503	20241224	123400	42305910	1954	1954	1954	1954	3
504	20241224	123300	42300048	1950	1950	1950	1950	0
505	20241224	123200	42300048	1950	1950	1950	1950	0
506	20241224	123100	42300048	1950	1950	1950	1950	0
507	20241224	123000	42300048	1950	1950	1950	1950	0
508	20241224	122900	42300048	1950	1950	1950	1950	0
509	20241224	122800	42300048	1950	1950	1950	1950	0
510	20241224	122700	42300048	1950	1950	1950	1950	1
511	20241224	122600	42298098	1950	1950	1950	1950	0
512	20241224	122500	42298098	1950	1950	1950	1950	266
513	20241224	122400	41779398	1950	1950	1950	1950	90
514	20241224	122300	41603898	1950	1951	1951	1949	274
515	20241224	122200	41069601	1950	1950	1950	1950	0
516	20241224	122100	41069601	1950	1950	1950	1950	0
517	20241224	122000	41069601	1950	1950	1950	1950	0
518	20241224	121900	41069601	1950	1950	1950	1950	0
519	20241224	121800	41069601	1950	1950	1950	1950	0
520	20241224	121700	41069601	1950	1950	1950	1950	0
521	20241224	121600	41069601	1950	1950	1950	1950	0
522	20241224	121500	41069601	1950	1950	1950	1950	0
523	20241224	121400	41069601	1950	1950	1950	1950	52
524	20241224	121300	40968201	1950	1950	1950	1950	0
525	20241224	121200	40968201	1950	1950	1950	1950	1
526	20241224	121100	40966251	1950	1951	1951	1950	500
527	20241224	121000	39991140	1951	1951	1951	1951	0
528	20241224	120900	39991140	1951	1951	1951	1951	0
529	20241224	120800	39991140	1951	1962	1962	1951	11
530	20241224	120700	39969668	1952	1952	1952	1952	0
531	20241224	120600	39969668	1952	1952	1952	1952	225
532	20241224	120500	39530468	1952	1952	1952	1952	0
533	20241224	120400	39530468	1952	1952	1952	1952	2
534	20241224	120300	39526564	1963	1963	1963	1963	0
535	20241224	120200	39526564	1963	1963	1963	1963	0
536	20241224	120100	39526564	1963	1963	1963	1963	0
537	20241224	120000	39526564	1963	1962	1963	1962	4
538	20241224	115900	39518713	1963	1963	1963	1963	0
539	20241224	115800	39518713	1963	1963	1963	1963	0
540	20241224	115700	39518713	1963	1963	1963	1963	1
541	20241224	115600	39516750	1951	1951	1951	1951	900
542	20241224	115500	37760850	1951	1951	1951	1951	0
543	20241224	115400	37760850	1951	1951	1951	1951	0
544	20241224	115300	37760850	1951	1951	1951	1951	0
545	20241224	115200	37760850	1951	1951	1951	1951	0
546	20241224	115100	37760850	1951	1951	1951	1951	0
547	20241224	115000	37760850	1951	1951	1951	1951	0
548	20241224	114900	37760850	1951	1952	1952	1951	950
549	20241224	114800	35907388	1951	1951	1951	1951	0
550	20241224	114700	35907388	1951	1951	1951	1951	0
551	20241224	114600	35907388	1951	1951	1951	1951	0
552	20241224	114500	35907388	1951	1951	1951	1951	0
553	20241224	114400	35907388	1951	1951	1951	1951	0
554	20241224	114300	35907388	1951	1951	1951	1951	0
555	20241224	114200	35907388	1951	1951	1951	1951	6
556	20241224	114100	35895682	1968	1968	1968	1968	0
557	20241224	114000	35895682	1968	1968	1968	1968	0
558	20241224	113900	35895682	1968	1968	1968	1968	0
559	20241224	113800	35895682	1968	1968	1968	1968	0
560	20241224	113700	35895682	1968	1968	1968	1968	0
561	20241224	113600	35895682	1968	1968	1968	1968	0
562	20241224	113500	35895682	1968	1955	1968	1955	4
563	20241224	113400	35887849	1950	1950	1950	1950	0
564	20241224	113300	35887849	1950	1950	1950	1950	0
565	20241224	113200	35887849	1950	1950	1950	1950	0
566	20241224	113100	35887849	1950	1969	1969	1950	1572
567	20241224	113000	32813400	1969	1969	1969	1969	0
568	20241224	112900	32813400	1969	1969	1969	1969	0
569	20241224	112800	32813400	1969	1969	1969	1969	0
570	20241224	112700	32813400	1969	1969	1969	1969	0
571	20241224	112600	32813400	1969	1969	1969	1969	0
572	20241224	112500	32813400	1969	1969	1969	1969	0
573	20241224	112400	32813400	1969	1969	1969	1969	0
574	20241224	112300	32813400	1969	1969	1969	1969	0
575	20241224	112200	32813400	1969	1969	1969	1969	0
576	20241224	112100	32813400	1969	1969	1969	1969	0
577	20241224	112000	32813400	1969	1969	1970	1969	249
578	20241224	111900	32323118	1959	1959	1959	1959	0
579	20241224	111800	32323118	1959	1959	1959	1959	0
580	20241224	111700	32323118	1959	1959	1959	1959	97
581	20241224	111600	32133095	1959	1959	1959	1959	0
582	20241224	111500	32133095	1959	1959	1959	1959	0
583	20241224	111400	32133095	1959	1959	1959	1959	0
584	20241224	111300	32133095	1959	1959	1959	1959	0
585	20241224	111200	32133095	1959	1961	1961	1959	152
586	20241224	111100	31835044	1970	1970	1970	1970	0
587	20241224	111000	31835044	1970	1970	1970	1970	0
588	20241224	110900	31835044	1970	1970	1970	1970	0
589	20241224	110800	31835044	1970	1970	1970	1970	500
590	20241224	110700	30850044	1970	1970	1970	1970	0
591	20241224	110600	30850044	1970	1970	1970	1970	93
592	20241224	110500	30666834	1969	1969	1969	1969	0
593	20241224	110400	30666834	1969	1969	1969	1969	0
594	20241224	110300	30666834	1969	1969	1969	1969	16
595	20241224	110200	30635330	1963	1969	1969	1963	18
596	20241224	110100	30599936	1970	1970	1970	1970	15
597	20241224	110000	30570386	1970	1970	1970	1970	0
598	20241224	105900	30570386	1970	1970	1970	1970	0
599	20241224	105800	30570386	1970	1970	1970	1970	0
600	20241224	105700	30570386	1970	1970	1970	1970	0
601	20241224	105600	30570386	1970	1967	1970	1967	3
602	20241224	105500	30564479	1970	1970	1970	1970	3
603	20241224	105400	30558569	1971	1971	1971	1971	0
604	20241224	105300	30558569	1971	1971	1971	1971	58
605	20241224	105200	30444251	1959	1959	1959	1959	23
606	20241224	105100	30399194	1958	1958	1958	1958	0
607	20241224	105000	30399194	1958	1958	1958	1958	0
608	20241224	104900	30399194	1958	1958	1958	1958	0
609	20241224	104800	30399194	1958	1958	1958	1958	0
610	20241224	104700	30399194	1958	1958	1958	1958	0
611	20241224	104600	30399194	1958	1958	1958	1958	0
612	20241224	104500	30399194	1958	1958	1958	1958	0
613	20241224	104400	30399194	1958	1958	1958	1958	0
614	20241224	104300	30399194	1958	1958	1958	1958	0
615	20241224	104200	30399194	1958	1958	1958	1958	1
616	20241224	104100	30397236	1971	1971	1971	1971	0
617	20241224	104000	30397236	1971	1971	1971	1971	0
618	20241224	103900	30397236	1971	1971	1971	1971	0
619	20241224	103800	30397236	1971	1971	1971	1971	43
620	20241224	103700	30312483	1958	1958	1958	1958	0
621	20241224	103600	30312483	1958	1958	1958	1958	0
622	20241224	103500	30312483	1958	1958	1958	1958	0
623	20241224	103400	30312483	1958	1958	1958	1958	0
624	20241224	103300	30312483	1958	1958	1958	1958	800
625	20241224	103200	28746083	1958	1958	1958	1958	459
626	20241224	103100	27847361	1958	1958	1958	1958	0
627	20241224	103000	27847361	1958	1958	1958	1958	0
628	20241224	102900	27847361	1958	1958	1958	1958	0
629	20241224	102800	27847361	1958	1960	1960	1958	1087
630	20241224	102700	25716856	1960	1960	1960	1960	0
631	20241224	102600	25716856	1960	1960	1960	1960	0
632	20241224	102500	25716856	1960	1960	1960	1960	550
633	20241224	102400	24638856	1960	1962	1962	1960	522
634	20241224	102300	23614987	1962	1962	1962	1962	0
635	20241224	102200	23614987	1962	1962	1962	1962	0
636	20241224	102100	23614987	1962	1962	1962	1962	0
637	20241224	102000	23614987	1962	1962	1962	1962	10
638	20241224	101900	23595367	1962	1962	1962	1962	0
639	20241224	101800	23595367	1962	1962	1962	1962	200
640	20241224	101700	23202967	1962	1962	1962	1962	0
641	20241224	101600	23202967	1962	1962	1962	1962	0
642	20241224	101500	23202967	1962	1962	1962	1962	0
643	20241224	101400	23202967	1962	1962	1962	1962	430
644	20241224	101300	22359307	1962	1963	1963	1962	102
645	20241224	101200	22159083	1963	1963	1963	1963	100
646	20241224	101100	21962783	1963	1963	1963	1963	0
647	20241224	101000	21962783	1963	1977	1977	1963	850
648	20241224	100900	20292212	1977	1977	1977	1977	0
649	20241224	100800	20292212	1977	1977	1977	1977	0
650	20241224	100700	20292212	1977	1966	1977	1966	10
651	20241224	100600	20272530	1978	1978	1978	1978	200
652	20241224	100500	19876930	1978	1978	1978	1978	1
653	20241224	100400	19874952	1966	1966	1966	1966	0
654	20241224	100300	19874952	1966	1966	1966	1966	11
655	20241224	100200	19853326	1965	1965	1965	1965	0
656	20241224	100100	19853326	1965	1965	1965	1965	0
657	20241224	100000	19853326	1965	1965	1965	1965	0
658	20241224	095900	19853326	1965	1965	1965	1965	0
659	20241224	095800	19853326	1965	1965	1965	1965	0
660	20241224	095700	19853326	1965	1965	1965	1965	0
661	20241224	095600	19853326	1965	1965	1965	1965	0
662	20241224	095500	19853326	1965	1973	1973	1965	1931
663	20241224	095400	16048224	1981	1981	1981	1981	0
664	20241224	095300	16048224	1981	1981	1981	1981	1
665	20241224	095200	16046243	1972	1972	1972	1972	0
666	20241224	095100	16046243	1972	1974	1974	1972	887
667	20241224	095000	14295703	1974	1974	1974	1974	151
668	20241224	094900	13997629	1974	1974	1974	1974	0
669	20241224	094800	13997629	1974	1974	1974	1974	0
670	20241224	094700	13997629	1974	1974	1974	1974	73
671	20241224	094600	13853527	1981	1981	1981	1981	8
672	20241224	094500	13837679	1981	1981	1981	1981	0
673	20241224	094400	13837679	1981	1981	1981	1981	11
674	20241224	094300	13815888	1975	1975	1975	1975	305
675	20241224	094200	13213513	1981	1981	1981	1981	0
676	20241224	094100	13213513	1981	1982	1982	1976	1075
677	20241224	094000	11088309	1981	1981	1981	1981	2
678	20241224	093900	11084347	1981	1981	1981	1981	0
679	20241224	093800	11084347	1981	1981	1981	1981	0
680	20241224	093700	11084347	1981	1981	1981	1981	0
681	20241224	093600	11084347	1981	1981	1981	1981	0
682	20241224	093500	11084347	1981	1981	1981	1981	0
683	20241224	093400	11084347	1981	1981	1981	1981	209
684	20241224	093300	10670318	1980	1980	1980	1980	13
685	20241224	093200	10644578	1977	1977	1977	1977	0
686	20241224	093100	10644578	1977	1980	1980	1977	705
687	20241224	093000	9249270	1980	1981	1981	1980	103
688	20241224	092900	9045270	1983	1982	1983	1982	58
689	20241224	092800	8930312	1982	1981	1982	1981	56
690	20241224	092700	8819375	1981	1981	1981	1981	0
691	20241224	092600	8819375	1981	1980	1981	1980	213
692	20241224	092500	8397634	1980	1980	1980	1980	1
693	20241224	092400	8395654	1980	1980	1980	1980	0
694	20241224	092300	8395654	1980	1980	1980	1980	0
695	20241224	092200	8395654	1980	1980	1980	1980	7
696	20241224	092100	8381794	1976	1976	1976	1976	0
697	20241224	092000	8381794	1976	1977	1977	1976	62
698	20241224	091900	8259281	1980	1980	1980	1980	0
699	20241224	091800	8259281	1980	1980	1981	1980	357
700	20241224	091700	7552412	1981	1981	1981	1981	34
701	20241224	091600	7485058	1981	1981	1981	1981	2
702	20241224	091500	7481096	1976	1976	1976	1976	0
703	20241224	091400	7481096	1976	1976	1976	1976	212
704	20241224	091300	7062184	1980	1980	1980	1980	6
705	20241224	091200	7050304	1980	1980	1980	1980	0
706	20241224	091100	7050304	1980	1980	1980	1980	21
707	20241224	091000	7008724	1980	1980	1980	1980	0
708	20241224	090900	7008724	1980	1980	1980	1980	66
709	20241224	090800	6878044	1980	1980	1980	1980	513
710	20241224	090700	5862304	1980	1979	1980	1973	894
711	20241224	090600	4096764	1981	1981	1981	1981	0
712	20241224	090500	4096764	1981	1985	1985	1977	594
713	20241224	090400	2922406	1986	1983	1986	1983	32
714	20241224	090300	2858899	1983	1982	1985	1977	132
715	20241224	090200	2597615	1981	1997	1997	1981	195
716	20241224	090100	2208216	1999	1985	1999	1985	812
717	20241224	090000	585364	1988	1998	1998	1988	293