KissMeData/049180/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	193100	746492156	1950	1950	1950	1950	2100
3	20241226	193000	746492156	1950	1950	1950	1950	0
4	20241226	192900	746492156	1950	1950	1950	1950	0
5	20241226	192800	746492156	1950	1950	1950	1950	0
6	20241226	192700	746492156	1950	1950	1950	1950	0
7	20241226	192600	746492156	1950	1950	1950	1950	0
8	20241226	192500	746492156	1950	1950	1950	1950	0
9	20241226	192400	746492156	1950	1950	1950	1950	0
10	20241226	192300	746492156	1950	1950	1950	1950	0
11	20241226	192200	746492156	1950	1950	1950	1950	0
12	20241226	192100	746492156	1950	1950	1950	1950	0
13	20241226	192000	746492156	1950	1950	1950	1950	0
14	20241226	191900	746492156	1950	1950	1950	1950	0
15	20241226	191800	746492156	1950	1950	1950	1950	0
16	20241226	191700	746492156	1950	1950	1950	1950	0
17	20241226	191600	746492156	1950	1950	1950	1950	0
18	20241226	191500	746492156	1950	1950	1950	1950	0
19	20241226	191400	746492156	1950	1950	1950	1950	0
20	20241226	191300	746492156	1950	1950	1950	1950	0
21	20241226	191200	746492156	1950	1950	1950	1950	0
22	20241226	191100	746492156	1950	1950	1950	1950	0
23	20241226	191000	746492156	1950	1950	1950	1950	0
24	20241226	190900	746492156	1950	1950	1950	1950	0
25	20241226	190800	746492156	1950	1950	1950	1950	0
26	20241226	190700	746492156	1950	1950	1950	1950	0
27	20241226	190600	746492156	1950	1950	1950	1950	0
28	20241226	190500	746492156	1950	1950	1950	1950	0
29	20241226	190400	746492156	1950	1950	1950	1950	0
30	20241226	190300	746492156	1950	1950	1950	1950	0
31	20241226	190200	746492156	1950	1950	1950	1950	0
32	20241226	190100	746492156	1950	1950	1950	1950	2100
33	20241226	190000	746492156	1950	1950	1950	1950	0
34	20241226	185900	746492156	1950	1950	1950	1950	0
35	20241226	185800	746492156	1950	1950	1950	1950	0
36	20241226	185700	746492156	1950	1950	1950	1950	0
37	20241226	185600	746492156	1950	1950	1950	1950	0
38	20241226	185500	746492156	1950	1950	1950	1950	0
39	20241226	185400	746492156	1950	1950	1950	1950	0
40	20241226	185300	746492156	1950	1950	1950	1950	0
41	20241226	185200	746492156	1950	1950	1950	1950	0
42	20241226	185100	746492156	1950	1950	1950	1950	0
43	20241226	185000	746492156	1950	1950	1950	1950	0
44	20241226	184900	746492156	1950	1950	1950	1950	0
45	20241226	184800	746492156	1950	1950	1950	1950	0
46	20241226	184700	746492156	1950	1950	1950	1950	0
47	20241226	184600	746492156	1950	1950	1950	1950	0
48	20241226	184500	746492156	1950	1950	1950	1950	0
49	20241226	184400	746492156	1950	1950	1950	1950	0
50	20241226	184300	746492156	1950	1950	1950	1950	0
51	20241226	184200	746492156	1950	1950	1950	1950	0
52	20241226	184100	746492156	1950	1950	1950	1950	0
53	20241226	184000	746492156	1950	1950	1950	1950	0
54	20241226	183900	746492156	1950	1950	1950	1950	0
55	20241226	183800	746492156	1950	1950	1950	1950	0
56	20241226	183700	746492156	1950	1950	1950	1950	0
57	20241226	183600	746492156	1950	1950	1950	1950	0
58	20241226	183500	746492156	1950	1950	1950	1950	0
59	20241226	183400	746492156	1950	1950	1950	1950	0
60	20241226	183300	746492156	1950	1950	1950	1950	0
61	20241226	183200	746492156	1950	1950	1950	1950	0
62	20241226	183100	746492156	1950	1950	1950	1950	2100
63	20241226	183000	746492156	1950	1950	1950	1950	0
64	20241226	182900	746492156	1950	1950	1950	1950	0
65	20241226	182800	746492156	1950	1950	1950	1950	0
66	20241226	182700	746492156	1950	1950	1950	1950	0
67	20241226	182600	746492156	1950	1950	1950	1950	0
68	20241226	182500	746492156	1950	1950	1950	1950	0
69	20241226	182400	746492156	1950	1950	1950	1950	0
70	20241226	182300	746492156	1950	1950	1950	1950	0
71	20241226	182200	746492156	1950	1950	1950	1950	0
72	20241226	182100	746492156	1950	1950	1950	1950	0
73	20241226	182000	746492156	1950	1950	1950	1950	0
74	20241226	181900	746492156	1950	1950	1950	1950	0
75	20241226	181800	746492156	1950	1950	1950	1950	0
76	20241226	181700	746492156	1950	1950	1950	1950	0
77	20241226	181600	746492156	1950	1950	1950	1950	0
78	20241226	181500	746492156	1950	1950	1950	1950	0
79	20241226	181400	746492156	1950	1950	1950	1950	0
80	20241226	181300	746492156	1950	1950	1950	1950	0
81	20241226	181200	746492156	1950	1950	1950	1950	0
82	20241226	181100	746492156	1950	1950	1950	1950	0
83	20241226	181000	746492156	1950	1950	1950	1950	0
84	20241226	180900	746492156	1950	1950	1950	1950	0
85	20241226	180800	746492156	1950	1950	1950	1950	0
86	20241226	180700	746492156	1950	1950	1950	1950	0
87	20241226	180600	746492156	1950	1950	1950	1950	0
88	20241226	180500	746492156	1950	1950	1950	1950	0
89	20241226	180400	746492156	1950	1950	1950	1950	0
90	20241226	180300	746492156	1950	1950	1950	1950	0
91	20241226	180200	746492156	1950	1950	1950	1950	0
92	20241226	180100	746492156	1950	1950	1950	1950	2100
93	20241226	180000	746492156	1950	1950	1950	1950	0
94	20241226	175900	746492156	1950	1950	1950	1950	0
95	20241226	175800	746492156	1950	1950	1950	1950	0
96	20241226	175700	746492156	1950	1950	1950	1950	0
97	20241226	175600	746492156	1950	1950	1950	1950	0
98	20241226	175500	746492156	1950	1950	1950	1950	0
99	20241226	175400	746492156	1950	1950	1950	1950	0
100	20241226	175300	746492156	1950	1950	1950	1950	0
101	20241226	175200	746492156	1950	1950	1950	1950	0
102	20241226	175100	746492156	1950	1950	1950	1950	0
103	20241226	175000	746492156	1950	1950	1950	1950	0
104	20241226	174900	746492156	1950	1950	1950	1950	0
105	20241226	174800	746492156	1950	1950	1950	1950	0
106	20241226	174700	746492156	1950	1950	1950	1950	0
107	20241226	174600	746492156	1950	1950	1950	1950	0
108	20241226	174500	746492156	1950	1950	1950	1950	0
109	20241226	174400	746492156	1950	1950	1950	1950	0
110	20241226	174300	746492156	1950	1950	1950	1950	0
111	20241226	174200	746492156	1950	1950	1950	1950	0
112	20241226	174100	746492156	1950	1950	1950	1950	0
113	20241226	174000	746492156	1950	1950	1950	1950	0
114	20241226	173900	746492156	1950	1950	1950	1950	0
115	20241226	173800	746492156	1950	1950	1950	1950	0
116	20241226	173700	746492156	1950	1950	1950	1950	0
117	20241226	173600	746492156	1950	1950	1950	1950	0
118	20241226	173500	746492156	1950	1950	1950	1950	0
119	20241226	173400	746492156	1950	1950	1950	1950	0
120	20241226	173300	746492156	1950	1950	1950	1950	0
121	20241226	173200	746492156	1950	1950	1950	1950	0
122	20241226	173100	746492156	1950	1950	1950	1950	2100
123	20241226	173000	746492156	1950	1950	1950	1950	0
124	20241226	172900	746492156	1950	1950	1950	1950	0
125	20241226	172800	746492156	1950	1950	1950	1950	0
126	20241226	172700	746492156	1950	1950	1950	1950	0
127	20241226	172600	746492156	1950	1950	1950	1950	0
128	20241226	172500	746492156	1950	1950	1950	1950	0
129	20241226	172400	746492156	1950	1950	1950	1950	0
130	20241226	172300	746492156	1950	1950	1950	1950	0
131	20241226	172200	746492156	1950	1950	1950	1950	0
132	20241226	172100	746492156	1950	1950	1950	1950	0
133	20241226	172000	746492156	1950	1950	1950	1950	0
134	20241226	171900	746492156	1950	1950	1950	1950	0
135	20241226	171800	746492156	1950	1950	1950	1950	0
136	20241226	171700	746492156	1950	1950	1950	1950	0
137	20241226	171600	746492156	1950	1950	1950	1950	0
138	20241226	171500	746492156	1950	1950	1950	1950	0
139	20241226	171400	746492156	1950	1950	1950	1950	0
140	20241226	171300	746492156	1950	1950	1950	1950	0
141	20241226	171200	746492156	1950	1950	1950	1950	0
142	20241226	171100	746492156	1950	1950	1950	1950	0
143	20241226	171000	746492156	1950	1950	1950	1950	0
144	20241226	170900	746492156	1950	1950	1950	1950	0
145	20241226	170800	746492156	1950	1950	1950	1950	0
146	20241226	170700	746492156	1950	1950	1950	1950	0
147	20241226	170600	746492156	1950	1950	1950	1950	0
148	20241226	170500	746492156	1950	1950	1950	1950	0
149	20241226	170400	746492156	1950	1950	1950	1950	0
150	20241226	170300	746492156	1950	1950	1950	1950	0
151	20241226	170200	746492156	1950	1950	1950	1950	0
152	20241226	170100	746492156	1950	1950	1950	1950	2100
153	20241226	170000	746492156	1950	1950	1950	1950	0
154	20241226	165900	746492156	1950	1950	1950	1950	0
155	20241226	165800	746492156	1950	1950	1950	1950	0
156	20241226	165700	746492156	1950	1950	1950	1950	0
157	20241226	165600	746492156	1950	1950	1950	1950	0
158	20241226	165500	746492156	1950	1950	1950	1950	0
159	20241226	165400	746492156	1950	1950	1950	1950	0
160	20241226	165300	746492156	1950	1950	1950	1950	0
161	20241226	165200	746492156	1950	1950	1950	1950	0
162	20241226	165100	746492156	1950	1950	1950	1950	0
163	20241226	165000	746492156	1950	1950	1950	1950	0
164	20241226	164900	746492156	1950	1950	1950	1950	0
165	20241226	164800	746492156	1950	1950	1950	1950	0
166	20241226	164700	746492156	1950	1950	1950	1950	0
167	20241226	164600	746492156	1950	1950	1950	1950	0
168	20241226	164500	746492156	1950	1950	1950	1950	0
169	20241226	164400	746492156	1950	1950	1950	1950	0
170	20241226	164300	746492156	1950	1950	1950	1950	0
171	20241226	164200	746492156	1950	1950	1950	1950	0
172	20241226	164100	746492156	1950	1950	1950	1950	0
173	20241226	164000	746492156	1950	1950	1950	1950	0
174	20241226	163900	746492156	1950	1950	1950	1950	0
175	20241226	163800	746492156	1950	1950	1950	1950	0
176	20241226	163700	746492156	1950	1950	1950	1950	0
177	20241226	163600	746492156	1950	1950	1950	1950	0
178	20241226	163500	746492156	1950	1950	1950	1950	0
179	20241226	163400	746492156	1950	1950	1950	1950	0
180	20241226	163300	746492156	1950	1950	1950	1950	0
181	20241226	163200	746492156	1950	1950	1950	1950	0
182	20241226	163100	746492156	1950	1950	1950	1950	2100
183	20241226	163000	746492156	1950	1950	1950	1950	0
184	20241226	162900	746492156	1950	1950	1950	1950	0
185	20241226	162800	746492156	1950	1950	1950	1950	0
186	20241226	162700	746492156	1950	1950	1950	1950	0
187	20241226	162600	746492156	1950	1950	1950	1950	0
188	20241226	162500	746492156	1950	1950	1950	1950	0
189	20241226	162400	746492156	1950	1950	1950	1950	0
190	20241226	162300	746492156	1950	1950	1950	1950	0
191	20241226	162200	746492156	1950	1950	1950	1950	0
192	20241226	162100	746492156	1950	1950	1950	1950	0
193	20241226	162000	746492156	1950	1950	1950	1950	0
194	20241226	161900	746492156	1950	1950	1950	1950	0
195	20241226	161800	746492156	1950	1950	1950	1950	0
196	20241226	161700	746492156	1950	1950	1950	1950	0
197	20241226	161600	746492156	1950	1950	1950	1950	0
198	20241226	161500	746492156	1950	1950	1950	1950	0
199	20241226	161400	746492156	1950	1950	1950	1950	0
200	20241226	161300	746492156	1950	1950	1950	1950	0
201	20241226	161200	746492156	1950	1950	1950	1950	0
202	20241226	161100	746492156	1950	1950	1950	1950	0
203	20241226	161000	746492156	1950	1950	1950	1950	0
204	20241226	160900	746492156	1950	1950	1950	1950	0
205	20241226	160800	746492156	1950	1950	1950	1950	0
206	20241226	160700	746492156	1950	1950	1950	1950	0
207	20241226	160600	746492156	1950	1950	1950	1950	0
208	20241226	160500	746492156	1950	1950	1950	1950	0
209	20241226	160400	746492156	1950	1950	1950	1950	0
210	20241226	160300	746492156	1950	1950	1950	1950	0
211	20241226	160200	746492156	1950	1950	1950	1950	0
212	20241226	160100	746492156	1950	1950	1950	1950	2100
213	20241226	160000	746492156	1950	1950	1950	1950	0
214	20241226	155900	746492156	1950	1950	1950	1950	0
215	20241226	155800	746492156	1950	1950	1950	1950	0
216	20241226	155700	746492156	1950	1950	1950	1950	0
217	20241226	155600	746492156	1950	1950	1950	1950	0
218	20241226	155500	746492156	1950	1950	1950	1950	0
219	20241226	155400	746492156	1950	1950	1950	1950	0
220	20241226	155300	746492156	1950	1950	1950	1950	0
221	20241226	155200	746492156	1950	1950	1950	1950	0
222	20241226	155100	746492156	1950	1950	1950	1950	0
223	20241226	155000	746492156	1950	1950	1950	1950	0
224	20241226	154900	746492156	1950	1950	1950	1950	0
225	20241226	154800	746492156	1950	1950	1950	1950	0
226	20241226	154700	746492156	1950	1950	1950	1950	0
227	20241226	154600	746492156	1950	1950	1950	1950	0
228	20241226	154500	746492156	1950	1950	1950	1950	0
229	20241226	154400	746492156	1950	1950	1950	1950	0
230	20241226	154300	746492156	1950	1950	1950	1950	0
231	20241226	154200	746492156	1950	1950	1950	1950	0
232	20241226	154100	746492156	1950	1950	1950	1950	0
233	20241226	154000	746492156	1950	1950	1950	1950	0
234	20241226	153900	746492156	1950	1950	1950	1950	0
235	20241226	153800	746492156	1950	1950	1950	1950	0
236	20241226	153700	746492156	1950	1950	1950	1950	0
237	20241226	153600	746492156	1950	1950	1950	1950	0
238	20241226	153500	746492156	1950	1950	1950	1950	0
239	20241226	153400	746492156	1950	1950	1950	1950	0
240	20241226	153300	746492156	1950	1950	1950	1950	0
241	20241226	153200	746492156	1950	1950	1950	1950	0
242	20241226	153100	746492156	1950	1950	1950	1950	2100
243	20241226	153000	746492156	1950	1950	1950	1950	2100
244	20241226	152900	742397156	1949	1949	1949	1949	0
245	20241226	152800	742397156	1949	1949	1949	1949	0
246	20241226	152700	742397156	1949	1949	1949	1949	0
247	20241226	152600	742397156	1949	1949	1949	1949	0
248	20241226	152500	742397156	1949	1949	1949	1949	0
249	20241226	152400	742397156	1949	1949	1949	1949	0
250	20241226	152300	742397156	1949	1949	1949	1949	0
251	20241226	152200	742397156	1949	1949	1949	1949	0
252	20241226	152100	742397156	1949	1949	1949	1949	0
253	20241226	152000	742397156	1949	1949	1949	1949	0
254	20241226	151900	742397156	1949	1950	1950	1949	1637
255	20241226	151800	739206017	1953	1953	1953	1953	1232
256	20241226	151700	736799921	1953	1950	1953	1950	2218
257	20241226	151600	732468317	1950	1950	1950	1950	3306
258	20241226	151500	726021617	1950	1950	1950	1950	0
259	20241226	151400	726021617	1950	1950	1950	1950	0
260	20241226	151300	726021617	1950	1950	1950	1950	1000
261	20241226	151200	724071617	1953	1953	1953	1953	2
262	20241226	151100	724067711	1949	1949	1949	1949	0
263	20241226	151000	724067711	1949	1950	1950	1949	1150
264	20241226	150900	721826261	1950	1950	1950	1950	1754
265	20241226	150800	718405961	1950	1951	1951	1950	2403
266	20241226	150700	713717983	1951	1954	1954	1951	1893
267	20241226	150600	710024314	1954	1953	1954	1952	1576
268	20241226	150500	706947406	1954	1953	1954	1953	2
269	20241226	150400	706943499	1953	1953	1954	1953	649
270	20241226	150300	705675582	1953	1955	1955	1953	495
271	20241226	150200	704708557	1955	1955	1955	1955	6
272	20241226	150100	704696827	1955	1955	1955	1955	100
273	20241226	150000	704501327	1954	1954	1954	1954	0
274	20241226	145900	704501327	1954	1954	1954	1954	0
275	20241226	145800	704501327	1954	1955	1955	1954	550
276	20241226	145700	703426527	1954	1954	1954	1954	0
277	20241226	145600	703426527	1954	1954	1954	1954	599
278	20241226	145500	702256081	1954	1954	1954	1954	0
279	20241226	145400	702256081	1954	1955	1955	1954	1103
280	20241226	145300	700100216	1961	1961	1961	1961	6
281	20241226	145200	700088450	1961	1952	1961	1952	22
282	20241226	145100	700045488	1951	1951	1951	1951	0
283	20241226	145000	700045488	1951	1951	1951	1951	136
284	20241226	144900	699780152	1951	1951	1951	1951	1144
285	20241226	144800	697548208	1961	1960	1961	1960	401
286	20241226	144700	696761948	1960	1960	1960	1960	72
287	20241226	144600	696620828	1960	1960	1960	1960	0
288	20241226	144500	696620828	1960	1960	1960	1960	100
289	20241226	144400	696424828	1961	1961	1961	1961	100
290	20241226	144300	696228728	1961	1961	1961	1961	1
291	20241226	144200	696226767	1950	1950	1961	1950	171
292	20241226	144100	695893306	1950	1950	1950	1950	25
293	20241226	144000	695844556	1950	1951	1951	1950	350
294	20241226	143900	695161956	1951	1960	1960	1951	1054
295	20241226	143800	693096386	1960	1955	1960	1955	2165
296	20241226	143700	688856521	1955	1950	1955	1950	294
297	20241226	143600	688283096	1950	1950	1950	1950	1
298	20241226	143500	688281146	1955	1955	1955	1955	20
299	20241226	143400	688242046	1950	1950	1950	1950	20
300	20241226	143300	688203046	1949	1949	1949	1949	0
301	20241226	143200	688203046	1949	1949	1949	1949	36
302	20241226	143100	688132882	1949	1949	1949	1949	76
303	20241226	143000	687984758	1946	1948	1948	1946	927
304	20241226	142900	686179102	1949	1949	1949	1949	53
305	20241226	142800	686075805	1949	1949	1950	1949	657
306	20241226	142700	684795302	1949	1949	1949	1949	13
307	20241226	142600	684769965	1949	1949	1949	1949	0
308	20241226	142500	684769965	1949	1942	1949	1942	54
309	20241226	142400	684665090	1950	1950	1950	1950	2501
310	20241226	142300	679788140	1950	1951	1951	1940	5800
311	20241226	142200	668500167	1951	1954	1954	1951	2778
312	20241226	142100	663074928	1955	1955	1955	1955	100
313	20241226	142000	662879428	1955	1955	1955	1955	0
314	20241226	141900	662879428	1955	1956	1956	1955	1253
315	20241226	141800	660429263	1959	1959	1959	1959	1000
316	20241226	141700	658470263	1955	1957	1957	1955	1467
317	20241226	141600	655601278	1955	1959	1959	1955	2
318	20241226	141500	655597364	1953	1956	1956	1953	2550
319	20241226	141400	650612253	1956	1956	1956	1956	777
320	20241226	141300	649092441	1956	1956	1956	1956	500
321	20241226	141200	648114441	1957	1957	1957	1957	8
322	20241226	141100	648098785	1957	1953	1957	1953	129
323	20241226	141000	647846600	1953	1953	1953	1953	600
324	20241226	140900	646674800	1953	1953	1953	1953	1650
325	20241226	140800	643452350	1950	1950	1950	1950	0
326	20241226	140700	643452350	1950	1950	1950	1950	0
327	20241226	140600	643452350	1950	1950	1950	1949	2026
328	20241226	140500	639502341	1959	1959	1959	1959	100
329	20241226	140400	639306441	1960	1950	1960	1950	36
330	20241226	140300	639235931	1948	1948	1948	1948	0
331	20241226	140200	639235931	1948	1948	1948	1948	7298
332	20241226	140100	625019427	1948	1948	1948	1947	797
333	20241226	140000	623467194	1948	1951	1960	1948	13433
334	20241226	135900	597273297	1951	1952	1952	1951	1600
335	20241226	135800	594151597	1951	1956	1956	1951	3013
336	20241226	135700	588269143	1961	1961	1961	1961	1
337	20241226	135600	588267182	1955	1958	1958	1955	5558
338	20241226	135500	577392222	1962	1963	1963	1962	5
339	20241226	135400	577382411	1957	1957	1957	1957	0
340	20241226	135300	577382411	1957	1957	1957	1957	0
341	20241226	135200	577382411	1957	1962	1962	1957	307
342	20241226	135100	576781004	1962	1962	1962	1962	1
343	20241226	135000	576779042	1960	1964	1964	1960	355
344	20241226	134900	576083137	1964	1960	1964	1960	2175
345	20241226	134800	571820133	1960	1960	1960	1960	0
346	20241226	134700	571820133	1960	1960	1960	1960	2150
347	20241226	134600	567606133	1960	1960	1960	1960	0
348	20241226	134500	567606133	1960	1960	1960	1960	0
349	20241226	134400	567606133	1960	1960	1960	1960	40
350	20241226	134300	567527733	1960	1960	1960	1960	0
351	20241226	134200	567527733	1960	1960	1960	1960	9
352	20241226	134100	567510093	1956	1957	1957	1956	6000
353	20241226	134000	555773282	1957	1958	1958	1957	33
354	20241226	133900	555708691	1957	1958	1958	1957	767
355	20241226	133800	554207457	1958	1960	1960	1958	124
356	20241226	133700	553964557	1958	1960	1960	1958	233
357	20241226	133600	553508199	1960	1961	1961	1960	1273
358	20241226	133500	551013099	1960	1961	1961	1960	3008
359	20241226	133400	545117399	1961	1962	1962	1961	4115
360	20241226	133300	537047822	1962	1962	1962	1962	45
361	20241226	133200	536959532	1962	1962	1962	1962	10
362	20241226	133100	536939912	1961	1961	1962	1961	1869
363	20241226	133000	533274788	1961	1968	1968	1961	7637
364	20241226	132900	518262520	1968	1968	1968	1968	10
365	20241226	132800	518242840	1967	1970	1970	1967	5148
366	20241226	132700	508106017	1970	1972	1972	1970	9952
367	20241226	132600	488496810	1971	1971	1971	1971	0
368	20241226	132500	488496810	1971	1971	1971	1971	0
369	20241226	132400	488496810	1971	1971	1971	1971	0
370	20241226	132300	488496810	1971	1971	1971	1971	700
371	20241226	132200	487117110	1975	1975	1975	1975	0
372	20241226	132100	487117110	1975	1975	1975	1975	0
373	20241226	132000	487117110	1975	1975	1975	1975	0
374	20241226	131900	487117110	1975	1972	1975	1972	89
375	20241226	131800	486941512	1972	1972	1972	1972	0
376	20241226	131700	486941512	1972	1972	1972	1972	248
377	20241226	131600	486452456	1972	1972	1972	1971	3467
378	20241226	131500	479616732	1975	1975	1975	1975	11
379	20241226	131400	479595007	1973	1973	1973	1972	1972
380	20241226	131300	475705223	1973	1973	1973	1973	451
381	20241226	131200	474815400	1973	1973	1973	1973	0
382	20241226	131100	474815400	1973	1973	1973	1973	0
383	20241226	131000	474815400	1973	1973	1973	1973	0
384	20241226	130900	474815400	1973	1973	1973	1973	0
385	20241226	130800	474815400	1973	1975	1975	1973	505
386	20241226	130700	473818725	1973	1974	1974	1973	2050
387	20241226	130600	469773974	1974	1974	1974	1974	0
388	20241226	130500	469773974	1974	1974	1974	1974	147
389	20241226	130400	469483796	1974	1973	1974	1973	1920
390	20241226	130300	465695116	1973	1973	1973	1973	1
391	20241226	130200	465693143	1973	1973	1973	1973	25
392	20241226	130100	465643818	1975	1979	1979	1973	308
393	20241226	130000	465035594	1979	1973	1979	1973	1010
394	20241226	125900	463042804	1974	1975	1975	1974	354
395	20241226	125800	462343997	1975	1975	1975	1975	1
396	20241226	125700	462342022	1979	1979	1979	1979	1
397	20241226	125600	462340043	1974	1974	1974	1974	0
398	20241226	125500	462340043	1974	1974	1974	1974	0
399	20241226	125400	462340043	1974	1974	1974	1974	400
400	20241226	125300	461550443	1975	1975	1975	1975	1
401	20241226	125200	461548468	1974	1974	1974	1974	96
402	20241226	125100	461358964	1974	1975	1975	1974	1762
403	20241226	125000	457879254	1976	1978	1978	1976	1448
404	20241226	124900	455017405	1977	1977	1977	1977	0
405	20241226	124800	455017405	1977	1977	1977	1977	0
406	20241226	124700	455017405	1977	1977	1977	1977	0
407	20241226	124600	455017405	1977	1977	1977	1977	1
408	20241226	124500	455015428	1976	1976	1976	1976	4
409	20241226	124400	455007524	1978	1978	1978	1978	0
410	20241226	124300	455007524	1978	1978	1978	1978	2
411	20241226	124200	455003568	1978	1978	1978	1978	1
412	20241226	124100	455001590	1975	1975	1975	1975	230
413	20241226	124000	454547340	1975	1975	1975	1975	0
414	20241226	123900	454547340	1975	1975	1975	1975	268
415	20241226	123800	454018040	1978	1978	1978	1978	50
416	20241226	123700	453919140	1978	1978	1978	1978	101
417	20241226	123600	453719362	1973	1973	1973	1973	0
418	20241226	123500	453719362	1973	1973	1973	1973	380
419	20241226	123400	452969622	1978	1978	1978	1978	0
420	20241226	123300	452969622	1978	1978	1978	1978	0
421	20241226	123200	452969622	1978	1977	1978	1972	513
422	20241226	123100	451957564	1978	1978	1978	1978	1
423	20241226	123000	451955586	1978	1978	1978	1978	0
424	20241226	122900	451955586	1978	1978	1978	1978	11
425	20241226	122800	451933828	1973	1973	1973	1973	600
426	20241226	122700	450750028	1978	1978	1978	1978	0
427	20241226	122600	450750028	1978	1978	1978	1978	505
428	20241226	122500	449751138	1978	1978	1978	1978	0
429	20241226	122400	449751138	1978	1978	1978	1978	0
430	20241226	122300	449751138	1978	1978	1978	1978	202
431	20241226	122200	449351582	1972	1972	1972	1971	271
432	20241226	122100	448817178	1972	1975	1975	1972	73
433	20241226	122000	448673129	1978	1978	1978	1971	34
434	20241226	121900	448605904	1978	1978	1978	1978	0
435	20241226	121800	448605904	1978	1978	1978	1978	3
436	20241226	121700	448599970	1978	1978	1978	1978	2
437	20241226	121600	448596014	1978	1977	1978	1977	72
438	20241226	121500	448453667	1971	1974	1978	1971	3063
439	20241226	121400	442412225	1983	1983	1983	1983	0
440	20241226	121300	442412225	1983	1983	1983	1983	0
441	20241226	121200	442412225	1983	1983	1983	1983	0
442	20241226	121100	442412225	1983	1983	1983	1983	5
443	20241226	121000	442402310	1973	1974	1974	1973	1135
444	20241226	120900	440162266	1983	1974	1983	1974	2
445	20241226	120800	440158309	1980	1980	1980	1980	0
446	20241226	120700	440158309	1980	1980	1980	1980	0
447	20241226	120600	440158309	1980	1983	1983	1980	16
448	20241226	120500	440126608	1983	1983	1983	1983	0
449	20241226	120400	440126608	1983	1983	1983	1983	1
450	20241226	120300	440124625	1983	1976	1983	1976	1728
451	20241226	120200	436710083	1973	1983	1983	1973	1347
452	20241226	120100	434049519	1984	1984	1984	1984	0
453	20241226	120000	434049519	1984	1984	1984	1984	0
454	20241226	115900	434049519	1984	1984	1984	1984	0
455	20241226	115800	434049519	1984	1984	1984	1984	0
456	20241226	115700	434049519	1984	1984	1984	1984	0
457	20241226	115600	434049519	1984	1984	1984	1984	67
458	20241226	115500	433916591	1975	1975	1985	1975	138
459	20241226	115400	433643711	1975	1978	1978	1975	612
460	20241226	115300	432433204	1978	1978	1978	1978	0
461	20241226	115200	432433204	1978	1979	1985	1978	299
462	20241226	115100	431841717	1979	1975	1979	1975	506
463	20241226	115000	430842348	1975	1975	1975	1975	0
464	20241226	114900	430842348	1975	1974	1975	1974	1232
465	20241226	114800	428409153	1973	1973	1973	1973	0
466	20241226	114700	428409153	1973	1973	1973	1973	0
467	20241226	114600	428409153	1973	1973	1973	1973	0
468	20241226	114500	428409153	1973	1973	1973	1973	0
469	20241226	114400	428409153	1973	1973	1973	1973	1
470	20241226	114300	428407180	1976	1976	1976	1976	20
471	20241226	114200	428367660	1976	1976	1976	1976	602
472	20241226	114100	427178108	1976	1972	1976	1970	2299
473	20241226	114000	422647893	1976	1978	1978	1972	8799
474	20241226	113900	405268428	1979	1979	1979	1979	505
475	20241226	113800	404269033	1978	1979	1979	1978	1104
476	20241226	113700	402084885	1980	1980	1980	1979	752
477	20241226	113600	400596625	1980	1980	1980	1980	20
478	20241226	113500	400557025	1980	1979	1980	1979	1513
479	20241226	113400	397561685	1980	1980	1980	1978	112
480	20241226	113300	397339981	1980	1982	1986	1978	11949
481	20241226	113200	373681436	1981	1982	1986	1981	2804
482	20241226	113100	368124933	1983	1984	1984	1983	4243
483	20241226	113000	359710328	1984	1984	1984	1983	1750
484	20241226	112900	356238376	1985	1985	1985	1985	79
485	20241226	112800	356081561	1987	1988	1988	1987	95
486	20241226	112700	355892746	1988	1990	1990	1987	413
487	20241226	112600	355071871	1993	1993	1993	1993	0
488	20241226	112500	355071871	1993	1993	1993	1993	0
489	20241226	112400	355071871	1993	1993	1993	1993	1
490	20241226	112300	355069878	1990	1990	1990	1990	60
491	20241226	112200	354950478	1995	1990	1995	1990	46
492	20241226	112100	354858933	1990	1987	1990	1987	153
493	20241226	112000	354554919	1988	1988	1989	1988	23
494	20241226	111900	354509194	1990	1994	1994	1990	256
495	20241226	111800	353999732	1994	1994	1994	1994	1
496	20241226	111700	353997738	1991	1991	1991	1991	10
497	20241226	111600	353977828	1991	1991	1991	1991	0
498	20241226	111500	353977828	1991	1991	1991	1991	7
499	20241226	111400	353963891	1991	1993	1993	1991	8
500	20241226	111300	353947953	1995	1984	1995	1984	110
501	20241226	111200	353728613	1995	1993	1995	1993	4
502	20241226	111100	353720639	1984	1985	1985	1984	1500
503	20241226	111000	350744606	1985	1990	1990	1985	65
504	20241226	110900	350615463	1990	1990	1990	1990	501
505	20241226	110800	349618473	1993	1993	1993	1993	1
506	20241226	110700	349616480	1985	1985	1985	1985	200
507	20241226	110600	349219480	1985	1994	1994	1985	607
508	20241226	110500	348012922	1995	1984	1995	1984	79
509	20241226	110400	347856097	1985	1984	1985	1983	2199
510	20241226	110300	343493496	1985	1994	1994	1983	3412
511	20241226	110200	336725233	1994	1994	1995	1984	1365
512	20241226	110100	334014323	1994	1994	1994	1994	102
513	20241226	110000	333810935	1994	1994	1994	1994	47
514	20241226	105900	333717217	1994	1994	1994	1994	1
515	20241226	105800	333715223	1985	1986	1986	1985	2318
516	20241226	105700	329113713	1987	1987	1987	1987	322
517	20241226	105600	328473899	1987	1989	1989	1987	389
518	20241226	105500	327700897	1994	1994	1994	1994	0
519	20241226	105400	327700897	1994	1990	1994	1988	15
520	20241226	105300	327671051	1994	1994	1994	1994	0
521	20241226	105200	327671051	1994	1994	1994	1994	1
522	20241226	105100	327669057	1990	1990	1990	1990	224
523	20241226	105000	327223297	1991	1991	1991	1991	150
524	20241226	104900	326924647	1995	1995	1995	1995	3
525	20241226	104800	326918662	1995	1995	1995	1995	0
526	20241226	104700	326918662	1995	1995	1995	1995	0
527	20241226	104600	326918662	1995	1995	1995	1995	0
528	20241226	104500	326918662	1995	1990	1995	1990	2
529	20241226	104400	326914677	1995	1995	1995	1995	0
530	20241226	104300	326914677	1995	1995	1995	1995	30
531	20241226	104200	326854827	1995	1995	1995	1991	100
532	20241226	104100	326655447	1996	1996	1996	1996	0
533	20241226	104000	326655447	1996	1996	1996	1996	1
534	20241226	103900	326653451	1995	1996	1996	1995	50
535	20241226	103800	326553681	1996	1983	1996	1983	209
536	20241226	103700	326137151	1993	1983	1995	1983	738
537	20241226	103600	324671675	1985	1985	1985	1985	1300
538	20241226	103500	322091175	1985	1985	1985	1985	890
539	20241226	103400	320324525	1985	1987	1994	1985	4611
540	20241226	103300	311165978	1986	1987	1987	1986	713
541	20241226	103200	309749460	1987	1987	1987	1987	1000
542	20241226	103100	307762460	1987	1995	1995	1987	211
543	20241226	103000	307343165	1996	1996	1996	1989	57
544	20241226	102900	307229400	1987	1990	1990	1987	985
545	20241226	102800	305270140	1990	1991	1991	1990	13320
546	20241226	102700	278753709	1991	1994	1998	1991	2459
547	20241226	102600	273856016	1999	1999	1999	1992	19703
548	20241226	102500	234519106	1999	2000	2005	1999	1069
549	20241226	102400	232381968	2005	2005	2005	2005	0
550	20241226	102300	232381968	2005	2005	2005	2000	682
551	20241226	102200	231017863	2005	2005	2005	2005	0
552	20241226	102100	231017863	2005	1999	2005	1998	1160
553	20241226	102000	228698948	1999	2000	2000	1999	1119
554	20241226	101900	226462059	2005	2000	2005	1998	1601
555	20241226	101800	223261113	2005	2005	2005	2005	127
556	20241226	101700	223006478	2005	2005	2005	2005	0
557	20241226	101600	223006478	2005	2005	2005	2005	210
558	20241226	101500	222585428	2005	2000	2005	2000	1759
559	20241226	101400	219066428	2000	2000	2000	2000	200
560	20241226	101300	218666428	2000	2000	2000	2000	0
561	20241226	101200	218666428	2000	2000	2000	2000	2631
562	20241226	101100	213404428	2000	2000	2000	2000	76
563	20241226	101000	213252428	1999	2010	2010	1999	111
564	20241226	100900	213029329	2010	2010	2010	2010	151
565	20241226	100800	212725819	2010	2010	2010	2010	304
566	20241226	100700	212114779	1998	1999	2010	1998	140
567	20241226	100600	211835046	1999	2010	2010	1998	4806
568	20241226	100500	202229129	1999	2000	2000	1999	2549
569	20241226	100400	197132428	2005	2005	2005	2005	1674
570	20241226	100300	193776058	2005	2005	2005	2000	854
571	20241226	100200	192064788	2005	2000	2005	2000	1700
572	20241226	100100	188662288	2005	2005	2005	2005	0
573	20241226	100000	188662288	2005	2000	2005	2000	3557
574	20241226	095900	181548278	2005	2005	2005	2005	18
575	20241226	095800	181512188	2000	2005	2005	2000	573
576	20241226	095700	180363328	2000	2000	2000	2000	100
577	20241226	095600	180163328	2005	2000	2005	2000	503
578	20241226	095500	179156313	2005	2005	2005	2005	14
579	20241226	095400	179128243	2005	2005	2005	2005	771
580	20241226	095300	177582388	2005	2000	2005	2000	1600
581	20241226	095200	174378888	2005	2005	2005	2005	424
582	20241226	095100	173528768	2005	2005	2005	2005	519
583	20241226	095000	172488173	2005	2005	2005	2000	1328
584	20241226	094900	169830533	2005	2010	2010	2000	303
585	20241226	094800	169223018	2005	2005	2005	2005	100
586	20241226	094700	169022518	2000	2005	2005	2000	1779
587	20241226	094600	165464503	2015	2010	2015	2010	104
588	20241226	094500	165255458	2005	2015	2015	2005	2753
589	20241226	094400	159735103	2015	2010	2015	2010	101
590	20241226	094300	159532073	2010	2010	2010	2010	1
591	20241226	094200	159530063	2010	2010	2010	2010	10
592	20241226	094100	159509963	2010	2005	2010	2005	13
593	20241226	094000	159483893	2010	2020	2020	2010	241
594	20241226	093900	158999423	2010	2010	2010	2010	10
595	20241226	093800	158979323	2010	2010	2010	2010	900
596	20241226	093700	157170323	2020	2020	2020	2020	41
597	20241226	093600	157087503	2020	2020	2020	2020	129
598	20241226	093500	156826923	2020	2010	2020	2010	156
599	20241226	093400	156513313	2010	2010	2010	2010	0
600	20241226	093300	156513313	2010	2010	2010	2010	708
601	20241226	093200	155090233	2020	2020	2020	2020	89
602	20241226	093100	154910453	2020	2020	2020	2020	6
603	20241226	093000	154898333	2020	2010	2020	2010	2008
604	20241226	092900	150862213	2020	2020	2020	2020	5
605	20241226	092800	150852113	2020	2020	2020	2020	6232
606	20241226	092700	138263473	2020	2020	2020	2020	3032
607	20241226	092600	132138833	2015	2015	2015	1999	2309
608	20241226	092500	127489929	2015	2015	2015	2015	60
609	20241226	092400	127369029	2020	2010	2020	1996	8152
610	20241226	092300	110998631	1998	1998	2010	1997	7081
611	20241226	092200	96825074	1998	2000	2000	1998	2478
612	20241226	092100	91870170	2000	2010	2010	2000	9083
613	20241226	092000	73672275	2010	2005	2015	2005	4202
614	20241226	091900	65238690	2000	2010	2010	2000	4506
615	20241226	091800	56205660	2015	2020	2020	2000	5806
616	20241226	091700	44556190	2020	2025	2025	2020	4814
617	20241226	091600	34830910	2025	2020	2035	2020	1438
618	20241226	091500	31924360	2035	2020	2035	2020	43
619	20241226	091400	31837405	2020	2025	2025	2020	2758
620	20241226	091300	26266140	2025	2025	2025	2025	1000
621	20241226	091200	24241140	2025	2025	2025	2025	2000
622	20241226	091100	20191140	2025	2025	2025	2025	202
623	20241226	091000	19782090	2020	2035	2040	2020	3990
624	20241226	090900	11693455	2040	2040	2040	2040	2
625	20241226	090800	11689375	2040	2040	2040	2040	221
626	20241226	090700	11238535	2040	2040	2040	2040	11
627	20241226	090600	11216095	2035	2030	2035	2020	2300
628	20241226	090500	6556495	2030	2030	2030	2030	0
629	20241226	090400	6556495	2030	2030	2030	2030	415
630	20241226	090300	5714045	2045	2045	2045	2045	0
631	20241226	090200	5714045	2045	2030	2045	2030	504
632	20241226	090100	4690895	2045	2045	2045	2035	1047
633	20241226	090000	2560030	2035	2035	2035	2035	1258