KissMeData/058110/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	193900	68897463	1948	1948	1948	1948	368
3	20241226	193800	68897463	1948	1948	1948	1948	0
4	20241226	193700	68897463	1948	1948	1948	1948	0
5	20241226	193600	68897463	1948	1948	1948	1948	0
6	20241226	193500	68897463	1948	1948	1948	1948	0
7	20241226	193400	68897463	1948	1948	1948	1948	0
8	20241226	193300	68897463	1948	1948	1948	1948	0
9	20241226	193200	68897463	1948	1948	1948	1948	0
10	20241226	193100	68897463	1948	1948	1948	1948	0
11	20241226	193000	68897463	1948	1948	1948	1948	0
12	20241226	192900	68897463	1948	1948	1948	1948	0
13	20241226	192800	68897463	1948	1948	1948	1948	0
14	20241226	192700	68897463	1948	1948	1948	1948	0
15	20241226	192600	68897463	1948	1948	1948	1948	0
16	20241226	192500	68897463	1948	1948	1948	1948	0
17	20241226	192400	68897463	1948	1948	1948	1948	0
18	20241226	192300	68897463	1948	1948	1948	1948	0
19	20241226	192200	68897463	1948	1948	1948	1948	0
20	20241226	192100	68897463	1948	1948	1948	1948	0
21	20241226	192000	68897463	1948	1948	1948	1948	0
22	20241226	191900	68897463	1948	1948	1948	1948	0
23	20241226	191800	68897463	1948	1948	1948	1948	0
24	20241226	191700	68897463	1948	1948	1948	1948	0
25	20241226	191600	68897463	1948	1948	1948	1948	0
26	20241226	191500	68897463	1948	1948	1948	1948	0
27	20241226	191400	68897463	1948	1948	1948	1948	0
28	20241226	191300	68897463	1948	1948	1948	1948	0
29	20241226	191200	68897463	1948	1948	1948	1948	0
30	20241226	191100	68897463	1948	1948	1948	1948	0
31	20241226	191000	68897463	1948	1948	1948	1948	0
32	20241226	190900	68897463	1948	1948	1948	1948	368
33	20241226	190800	68897463	1948	1948	1948	1948	0
34	20241226	190700	68897463	1948	1948	1948	1948	0
35	20241226	190600	68897463	1948	1948	1948	1948	0
36	20241226	190500	68897463	1948	1948	1948	1948	0
37	20241226	190400	68897463	1948	1948	1948	1948	0
38	20241226	190300	68897463	1948	1948	1948	1948	0
39	20241226	190200	68897463	1948	1948	1948	1948	0
40	20241226	190100	68897463	1948	1948	1948	1948	0
41	20241226	190000	68897463	1948	1948	1948	1948	0
42	20241226	185900	68897463	1948	1948	1948	1948	0
43	20241226	185800	68897463	1948	1948	1948	1948	0
44	20241226	185700	68897463	1948	1948	1948	1948	0
45	20241226	185600	68897463	1948	1948	1948	1948	0
46	20241226	185500	68897463	1948	1948	1948	1948	0
47	20241226	185400	68897463	1948	1948	1948	1948	0
48	20241226	185300	68897463	1948	1948	1948	1948	0
49	20241226	185200	68897463	1948	1948	1948	1948	0
50	20241226	185100	68897463	1948	1948	1948	1948	0
51	20241226	185000	68897463	1948	1948	1948	1948	0
52	20241226	184900	68897463	1948	1948	1948	1948	0
53	20241226	184800	68897463	1948	1948	1948	1948	0
54	20241226	184700	68897463	1948	1948	1948	1948	0
55	20241226	184600	68897463	1948	1948	1948	1948	0
56	20241226	184500	68897463	1948	1948	1948	1948	0
57	20241226	184400	68897463	1948	1948	1948	1948	0
58	20241226	184300	68897463	1948	1948	1948	1948	0
59	20241226	184200	68897463	1948	1948	1948	1948	0
60	20241226	184100	68897463	1948	1948	1948	1948	0
61	20241226	184000	68897463	1948	1948	1948	1948	0
62	20241226	183900	68897463	1948	1948	1948	1948	368
63	20241226	183800	68897463	1948	1948	1948	1948	0
64	20241226	183700	68897463	1948	1948	1948	1948	0
65	20241226	183600	68897463	1948	1948	1948	1948	0
66	20241226	183500	68897463	1948	1948	1948	1948	0
67	20241226	183400	68897463	1948	1948	1948	1948	0
68	20241226	183300	68897463	1948	1948	1948	1948	0
69	20241226	183200	68897463	1948	1948	1948	1948	0
70	20241226	183100	68897463	1948	1948	1948	1948	0
71	20241226	183000	68897463	1948	1948	1948	1948	0
72	20241226	182900	68897463	1948	1948	1948	1948	0
73	20241226	182800	68897463	1948	1948	1948	1948	0
74	20241226	182700	68897463	1948	1948	1948	1948	0
75	20241226	182600	68897463	1948	1948	1948	1948	0
76	20241226	182500	68897463	1948	1948	1948	1948	0
77	20241226	182400	68897463	1948	1948	1948	1948	0
78	20241226	182300	68897463	1948	1948	1948	1948	0
79	20241226	182200	68897463	1948	1948	1948	1948	0
80	20241226	182100	68897463	1948	1948	1948	1948	0
81	20241226	182000	68897463	1948	1948	1948	1948	0
82	20241226	181900	68897463	1948	1948	1948	1948	0
83	20241226	181800	68897463	1948	1948	1948	1948	0
84	20241226	181700	68897463	1948	1948	1948	1948	0
85	20241226	181600	68897463	1948	1948	1948	1948	0
86	20241226	181500	68897463	1948	1948	1948	1948	0
87	20241226	181400	68897463	1948	1948	1948	1948	0
88	20241226	181300	68897463	1948	1948	1948	1948	0
89	20241226	181200	68897463	1948	1948	1948	1948	0
90	20241226	181100	68897463	1948	1948	1948	1948	0
91	20241226	181000	68897463	1948	1948	1948	1948	0
92	20241226	180900	68897463	1948	1948	1948	1948	368
93	20241226	180800	68897463	1948	1948	1948	1948	0
94	20241226	180700	68897463	1948	1948	1948	1948	0
95	20241226	180600	68897463	1948	1948	1948	1948	0
96	20241226	180500	68897463	1948	1948	1948	1948	0
97	20241226	180400	68897463	1948	1948	1948	1948	0
98	20241226	180300	68897463	1948	1948	1948	1948	0
99	20241226	180200	68897463	1948	1948	1948	1948	0
100	20241226	180100	68897463	1948	1948	1948	1948	0
101	20241226	180000	68897463	1948	1948	1948	1948	0
102	20241226	175900	68897463	1948	1948	1948	1948	0
103	20241226	175800	68897463	1948	1948	1948	1948	0
104	20241226	175700	68897463	1948	1948	1948	1948	0
105	20241226	175600	68897463	1948	1948	1948	1948	0
106	20241226	175500	68897463	1948	1948	1948	1948	0
107	20241226	175400	68897463	1948	1948	1948	1948	0
108	20241226	175300	68897463	1948	1948	1948	1948	0
109	20241226	175200	68897463	1948	1948	1948	1948	0
110	20241226	175100	68897463	1948	1948	1948	1948	0
111	20241226	175000	68897463	1948	1948	1948	1948	0
112	20241226	174900	68897463	1948	1948	1948	1948	0
113	20241226	174800	68897463	1948	1948	1948	1948	0
114	20241226	174700	68897463	1948	1948	1948	1948	0
115	20241226	174600	68897463	1948	1948	1948	1948	0
116	20241226	174500	68897463	1948	1948	1948	1948	0
117	20241226	174400	68897463	1948	1948	1948	1948	0
118	20241226	174300	68897463	1948	1948	1948	1948	0
119	20241226	174200	68897463	1948	1948	1948	1948	0
120	20241226	174100	68897463	1948	1948	1948	1948	0
121	20241226	174000	68897463	1948	1948	1948	1948	0
122	20241226	173900	68897463	1948	1948	1948	1948	368
123	20241226	173800	68897463	1948	1948	1948	1948	0
124	20241226	173700	68897463	1948	1948	1948	1948	0
125	20241226	173600	68897463	1948	1948	1948	1948	0
126	20241226	173500	68897463	1948	1948	1948	1948	0
127	20241226	173400	68897463	1948	1948	1948	1948	0
128	20241226	173300	68897463	1948	1948	1948	1948	0
129	20241226	173200	68897463	1948	1948	1948	1948	0
130	20241226	173100	68897463	1948	1948	1948	1948	0
131	20241226	173000	68897463	1948	1948	1948	1948	0
132	20241226	172900	68897463	1948	1948	1948	1948	0
133	20241226	172800	68897463	1948	1948	1948	1948	0
134	20241226	172700	68897463	1948	1948	1948	1948	0
135	20241226	172600	68897463	1948	1948	1948	1948	0
136	20241226	172500	68897463	1948	1948	1948	1948	0
137	20241226	172400	68897463	1948	1948	1948	1948	0
138	20241226	172300	68897463	1948	1948	1948	1948	0
139	20241226	172200	68897463	1948	1948	1948	1948	0
140	20241226	172100	68897463	1948	1948	1948	1948	0
141	20241226	172000	68897463	1948	1948	1948	1948	0
142	20241226	171900	68897463	1948	1948	1948	1948	0
143	20241226	171800	68897463	1948	1948	1948	1948	0
144	20241226	171700	68897463	1948	1948	1948	1948	0
145	20241226	171600	68897463	1948	1948	1948	1948	0
146	20241226	171500	68897463	1948	1948	1948	1948	0
147	20241226	171400	68897463	1948	1948	1948	1948	0
148	20241226	171300	68897463	1948	1948	1948	1948	0
149	20241226	171200	68897463	1948	1948	1948	1948	0
150	20241226	171100	68897463	1948	1948	1948	1948	0
151	20241226	171000	68897463	1948	1948	1948	1948	0
152	20241226	170900	68897463	1948	1948	1948	1948	368
153	20241226	170800	68897463	1948	1948	1948	1948	0
154	20241226	170700	68897463	1948	1948	1948	1948	0
155	20241226	170600	68897463	1948	1948	1948	1948	0
156	20241226	170500	68897463	1948	1948	1948	1948	0
157	20241226	170400	68897463	1948	1948	1948	1948	0
158	20241226	170300	68897463	1948	1948	1948	1948	0
159	20241226	170200	68897463	1948	1948	1948	1948	0
160	20241226	170100	68897463	1948	1948	1948	1948	0
161	20241226	170000	68897463	1948	1948	1948	1948	0
162	20241226	165900	68897463	1948	1948	1948	1948	0
163	20241226	165800	68897463	1948	1948	1948	1948	0
164	20241226	165700	68897463	1948	1948	1948	1948	0
165	20241226	165600	68897463	1948	1948	1948	1948	0
166	20241226	165500	68897463	1948	1948	1948	1948	0
167	20241226	165400	68897463	1948	1948	1948	1948	0
168	20241226	165300	68897463	1948	1948	1948	1948	0
169	20241226	165200	68897463	1948	1948	1948	1948	0
170	20241226	165100	68897463	1948	1948	1948	1948	0
171	20241226	165000	68897463	1948	1948	1948	1948	0
172	20241226	164900	68897463	1948	1948	1948	1948	0
173	20241226	164800	68897463	1948	1948	1948	1948	0
174	20241226	164700	68897463	1948	1948	1948	1948	0
175	20241226	164600	68897463	1948	1948	1948	1948	0
176	20241226	164500	68897463	1948	1948	1948	1948	0
177	20241226	164400	68897463	1948	1948	1948	1948	0
178	20241226	164300	68897463	1948	1948	1948	1948	0
179	20241226	164200	68897463	1948	1948	1948	1948	0
180	20241226	164100	68897463	1948	1948	1948	1948	0
181	20241226	164000	68897463	1948	1948	1948	1948	0
182	20241226	163900	68897463	1948	1948	1948	1948	368
183	20241226	163800	68897463	1948	1948	1948	1948	0
184	20241226	163700	68897463	1948	1948	1948	1948	0
185	20241226	163600	68897463	1948	1948	1948	1948	0
186	20241226	163500	68897463	1948	1948	1948	1948	0
187	20241226	163400	68897463	1948	1948	1948	1948	0
188	20241226	163300	68897463	1948	1948	1948	1948	0
189	20241226	163200	68897463	1948	1948	1948	1948	0
190	20241226	163100	68897463	1948	1948	1948	1948	0
191	20241226	163000	68897463	1948	1948	1948	1948	0
192	20241226	162900	68897463	1948	1948	1948	1948	0
193	20241226	162800	68897463	1948	1948	1948	1948	0
194	20241226	162700	68897463	1948	1948	1948	1948	0
195	20241226	162600	68897463	1948	1948	1948	1948	0
196	20241226	162500	68897463	1948	1948	1948	1948	0
197	20241226	162400	68897463	1948	1948	1948	1948	0
198	20241226	162300	68897463	1948	1948	1948	1948	0
199	20241226	162200	68897463	1948	1948	1948	1948	0
200	20241226	162100	68897463	1948	1948	1948	1948	0
201	20241226	162000	68897463	1948	1948	1948	1948	0
202	20241226	161900	68897463	1948	1948	1948	1948	0
203	20241226	161800	68897463	1948	1948	1948	1948	0
204	20241226	161700	68897463	1948	1948	1948	1948	0
205	20241226	161600	68897463	1948	1948	1948	1948	0
206	20241226	161500	68897463	1948	1948	1948	1948	0
207	20241226	161400	68897463	1948	1948	1948	1948	0
208	20241226	161300	68897463	1948	1948	1948	1948	0
209	20241226	161200	68897463	1948	1948	1948	1948	0
210	20241226	161100	68897463	1948	1948	1948	1948	0
211	20241226	161000	68897463	1948	1948	1948	1948	0
212	20241226	160900	68897463	1948	1948	1948	1948	368
213	20241226	160800	68897463	1948	1948	1948	1948	0
214	20241226	160700	68897463	1948	1948	1948	1948	0
215	20241226	160600	68897463	1948	1948	1948	1948	0
216	20241226	160500	68897463	1948	1948	1948	1948	0
217	20241226	160400	68897463	1948	1948	1948	1948	0
218	20241226	160300	68897463	1948	1948	1948	1948	0
219	20241226	160200	68897463	1948	1948	1948	1948	0
220	20241226	160100	68897463	1948	1948	1948	1948	0
221	20241226	160000	68897463	1948	1948	1948	1948	0
222	20241226	155900	68897463	1948	1948	1948	1948	0
223	20241226	155800	68897463	1948	1948	1948	1948	0
224	20241226	155700	68897463	1948	1948	1948	1948	0
225	20241226	155600	68897463	1948	1948	1948	1948	0
226	20241226	155500	68897463	1948	1948	1948	1948	0
227	20241226	155400	68897463	1948	1948	1948	1948	0
228	20241226	155300	68897463	1948	1948	1948	1948	0
229	20241226	155200	68897463	1948	1948	1948	1948	0
230	20241226	155100	68897463	1948	1948	1948	1948	0
231	20241226	155000	68897463	1948	1948	1948	1948	0
232	20241226	154900	68897463	1948	1948	1948	1948	0
233	20241226	154800	68897463	1948	1948	1948	1948	0
234	20241226	154700	68897463	1948	1948	1948	1948	0
235	20241226	154600	68897463	1948	1948	1948	1948	0
236	20241226	154500	68897463	1948	1948	1948	1948	0
237	20241226	154400	68897463	1948	1948	1948	1948	0
238	20241226	154300	68897463	1948	1948	1948	1948	0
239	20241226	154200	68897463	1948	1948	1948	1948	0
240	20241226	154100	68897463	1948	1948	1948	1948	0
241	20241226	154000	68897463	1948	1948	1948	1948	0
242	20241226	153900	68897463	1948	1948	1948	1948	368
243	20241226	153800	68897463	1948	1948	1948	1948	0
244	20241226	153700	68897463	1948	1948	1948	1948	0
245	20241226	153600	68897463	1948	1948	1948	1948	0
246	20241226	153500	68897463	1948	1948	1948	1948	0
247	20241226	153400	68897463	1948	1948	1948	1948	0
248	20241226	153300	68897463	1948	1948	1948	1948	0
249	20241226	153200	68897463	1948	1948	1948	1948	0
250	20241226	153100	68897463	1948	1948	1948	1948	0
251	20241226	153000	68897463	1948	1948	1948	1948	368
252	20241226	152900	68180599	1950	1950	1950	1950	0
253	20241226	152800	68180599	1950	1950	1950	1950	0
254	20241226	152700	68180599	1950	1950	1950	1950	0
255	20241226	152600	68180599	1950	1950	1950	1950	0
256	20241226	152500	68180599	1950	1950	1950	1950	0
257	20241226	152400	68180599	1950	1950	1950	1950	0
258	20241226	152300	68180599	1950	1950	1950	1950	0
259	20241226	152200	68180599	1950	1950	1950	1950	0
260	20241226	152100	68180599	1950	1950	1950	1950	0
261	20241226	152000	68180599	1950	1950	1950	1950	0
262	20241226	151900	68180599	1950	1950	1950	1950	0
263	20241226	151800	68180599	1950	1950	1950	1950	0
264	20241226	151700	68180599	1950	1950	1950	1950	513
265	20241226	151600	67180249	1950	1950	1950	1950	13
266	20241226	151500	67154899	1950	1949	1950	1949	112
267	20241226	151400	66936500	1950	1950	1950	1950	0
268	20241226	151300	66936500	1950	1950	1950	1950	592
269	20241226	151200	65782100	1949	1949	1949	1949	12
270	20241226	151100	65758712	1948	1947	1948	1947	212
271	20241226	151000	65345739	1950	1950	1950	1950	116
272	20241226	150900	65119539	1950	1950	1950	1950	0
273	20241226	150800	65119539	1950	1950	1950	1950	0
274	20241226	150700	65119539	1950	1950	1950	1950	100
275	20241226	150600	64924539	1954	1954	1954	1954	100
276	20241226	150500	64729139	1955	1955	1955	1955	51
277	20241226	150400	64629434	1955	1955	1955	1955	10
278	20241226	150300	64609884	1955	1955	1955	1955	0
279	20241226	150200	64609884	1955	1955	1955	1955	0
280	20241226	150100	64609884	1955	1955	1955	1955	0
281	20241226	150000	64609884	1955	1955	1955	1955	111
282	20241226	145900	64392879	1956	1956	1956	1956	4
283	20241226	145800	64385055	1956	1956	1956	1956	0
284	20241226	145700	64385055	1956	1956	1956	1956	1
285	20241226	145600	64383099	1955	1956	1956	1955	2080
286	20241226	145500	60316585	1956	1956	1956	1956	0
287	20241226	145400	60316585	1956	1956	1956	1956	8
288	20241226	145300	60300937	1956	1956	1956	1956	4
289	20241226	145200	60293113	1956	1956	1956	1956	53
290	20241226	145100	60189445	1957	1959	1959	1957	8
291	20241226	145000	60173781	1958	1958	1958	1958	2
292	20241226	144900	60169865	1956	1956	1956	1956	0
293	20241226	144800	60169865	1956	1956	1956	1956	482
294	20241226	144700	59227073	1959	1959	1959	1959	0
295	20241226	144600	59227073	1959	1959	1959	1959	19
296	20241226	144500	59189852	1959	1959	1959	1959	2
297	20241226	144400	59185934	1960	1960	1960	1960	0
298	20241226	144300	59185934	1960	1960	1960	1960	0
299	20241226	144200	59185934	1960	1959	1960	1959	10
300	20241226	144100	59166335	1959	1959	1959	1959	0
301	20241226	144000	59166335	1959	1961	1961	1959	732
302	20241226	143900	57731473	1961	1961	1961	1961	0
303	20241226	143800	57731473	1961	1961	1961	1961	0
304	20241226	143700	57731473	1961	1961	1961	1961	0
305	20241226	143600	57731473	1961	1961	1961	1961	1
306	20241226	143500	57729512	1960	1960	1960	1960	0
307	20241226	143400	57729512	1960	1960	1960	1960	0
308	20241226	143300	57729512	1960	1960	1960	1960	0
309	20241226	143200	57729512	1960	1964	1964	1960	181
310	20241226	143100	57374643	1963	1963	1963	1963	0
311	20241226	143000	57374643	1963	1963	1963	1963	1
312	20241226	142900	57372680	1964	1964	1964	1964	1
313	20241226	142800	57370716	1966	1966	1966	1966	0
314	20241226	142700	57370716	1966	1966	1966	1966	0
315	20241226	142600	57370716	1966	1966	1966	1966	100
316	20241226	142500	57174116	1969	1969	1969	1969	0
317	20241226	142400	57174116	1969	1969	1969	1969	0
318	20241226	142300	57174116	1969	1969	1969	1969	100
319	20241226	142200	56977216	1969	1979	1979	1969	2805
320	20241226	142100	51452503	1980	1980	1980	1980	1
321	20241226	142000	51450523	1978	1978	1978	1978	0
322	20241226	141900	51450523	1978	1978	1978	1978	0
323	20241226	141800	51450523	1978	1978	1978	1978	4
324	20241226	141700	51442611	1973	1973	1973	1972	164
325	20241226	141600	51119094	1974	1974	1974	1974	0
326	20241226	141500	51119094	1974	1974	1974	1974	0
327	20241226	141400	51119094	1974	1976	1976	1974	124
328	20241226	141300	50874073	1977	1975	1977	1975	3
329	20241226	141200	50868145	1978	1978	1978	1978	1
330	20241226	141100	50866167	1972	1972	1972	1972	39
331	20241226	141000	50789259	1972	1972	1972	1972	0
332	20241226	140900	50789259	1972	1972	1972	1972	7
333	20241226	140800	50775455	1973	1973	1973	1973	355
334	20241226	140700	50075040	1980	1980	1980	1980	0
335	20241226	140600	50075040	1980	1980	1980	1980	0
336	20241226	140500	50075040	1980	1980	1980	1980	3
337	20241226	140400	50069100	1972	1972	1972	1972	0
338	20241226	140300	50069100	1972	1974	1974	1972	3
339	20241226	140200	50063181	1975	1978	1978	1975	25
340	20241226	140100	50013758	1971	1971	1971	1971	0
341	20241226	140000	50013758	1971	1971	1971	1971	23
342	20241226	135900	49968425	1972	1972	1972	1972	0
343	20241226	135800	49968425	1972	1972	1972	1972	2
344	20241226	135700	49964481	1974	1974	1974	1974	454
345	20241226	135600	49068285	1981	1981	1981	1981	0
346	20241226	135500	49068285	1981	1981	1981	1981	0
347	20241226	135400	49068285	1981	1981	1981	1981	1
348	20241226	135300	49066304	1981	1981	1981	1981	9
349	20241226	135200	49048475	1974	1974	1974	1974	0
350	20241226	135100	49048475	1974	1975	1975	1974	288
351	20241226	135000	48479676	1976	1976	1976	1976	0
352	20241226	134900	48479676	1976	1976	1976	1976	31
353	20241226	134800	48418420	1976	1976	1976	1976	0
354	20241226	134700	48418420	1976	1976	1976	1976	0
355	20241226	134600	48418420	1976	1976	1976	1976	3
356	20241226	134500	48412492	1976	1976	1976	1976	0
357	20241226	134400	48412492	1976	1976	1976	1976	0
358	20241226	134300	48412492	1976	1976	1976	1976	0
359	20241226	134200	48412492	1976	1976	1976	1976	0
360	20241226	134100	48412492	1976	1976	1976	1976	0
361	20241226	134000	48412492	1976	1983	1983	1976	420
362	20241226	133900	47582432	1986	1986	1986	1986	0
363	20241226	133800	47582432	1986	1986	1986	1986	0
364	20241226	133700	47582432	1986	1985	1986	1985	2001
365	20241226	133600	43608456	1976	1976	1976	1976	3
366	20241226	133500	43602528	1975	1975	1975	1975	0
367	20241226	133400	43602528	1975	1975	1975	1975	0
368	20241226	133300	43602528	1975	1975	1975	1975	0
369	20241226	133200	43602528	1975	1978	1978	1975	179
370	20241226	133100	43248887	1985	1980	1985	1979	13
371	20241226	133000	43223093	1981	1984	1985	1981	12
372	20241226	132900	43199290	1984	1984	1985	1984	15
373	20241226	132800	43169519	1980	1980	1980	1980	0
374	20241226	132700	43169519	1980	1980	1980	1980	18
375	20241226	132600	43133879	1980	1980	1980	1980	0
376	20241226	132500	43133879	1980	1980	1980	1980	0
377	20241226	132400	43133879	1980	1980	1980	1980	1
378	20241226	132300	43131899	1981	1981	1981	1981	13
379	20241226	132200	43106146	1981	1983	1984	1981	55
380	20241226	132100	42997083	1986	1986	1986	1986	0
381	20241226	132000	42997083	1986	1986	1986	1986	0
382	20241226	131900	42997083	1986	1986	1986	1986	20
383	20241226	131800	42957363	1986	1986	1986	1986	15
384	20241226	131700	42927573	1987	1987	1987	1987	0
385	20241226	131600	42927573	1987	1987	1987	1987	0
386	20241226	131500	42927573	1987	1987	1987	1987	0
387	20241226	131400	42927573	1987	1987	1987	1987	0
388	20241226	131300	42927573	1987	1987	1987	1987	0
389	20241226	131200	42927573	1987	1987	1987	1987	0
390	20241226	131100	42927573	1987	1987	1987	1987	0
391	20241226	131000	42927573	1987	1987	1987	1987	0
392	20241226	130900	42927573	1987	1987	1987	1987	100
393	20241226	130800	42728873	1987	1987	1987	1987	0
394	20241226	130700	42728873	1987	1987	1987	1987	0
395	20241226	130600	42728873	1987	1987	1987	1987	0
396	20241226	130500	42728873	1987	1987	1987	1987	0
397	20241226	130400	42728873	1987	1987	1987	1987	0
398	20241226	130300	42728873	1987	1987	1987	1987	0
399	20241226	130200	42728873	1987	1987	1987	1987	6
400	20241226	130100	42716951	1975	1975	1975	1975	0
401	20241226	130000	42716951	1975	1975	1975	1975	100
402	20241226	125900	42519451	1975	1977	1977	1975	2665
403	20241226	125800	37252963	1977	1980	1980	1977	978
404	20241226	125700	35316742	1988	1988	1988	1988	0
405	20241226	125600	35316742	1988	1988	1988	1988	0
406	20241226	125500	35316742	1988	1988	1988	1988	0
407	20241226	125400	35316742	1988	1988	1988	1988	0
408	20241226	125300	35316742	1988	1988	1988	1988	0
409	20241226	125200	35316742	1988	1988	1988	1988	0
410	20241226	125100	35316742	1988	1988	1988	1988	0
411	20241226	125000	35316742	1988	1988	1988	1988	0
412	20241226	124900	35316742	1988	1988	1988	1988	0
413	20241226	124800	35316742	1988	1988	1988	1988	0
414	20241226	124700	35316742	1988	1988	1988	1988	3
415	20241226	124600	35310778	1976	1977	1977	1976	163
416	20241226	124500	34988587	1977	1977	1977	1977	913
417	20241226	124400	33183586	1977	1977	1977	1977	0
418	20241226	124300	33183586	1977	1977	1977	1977	0
419	20241226	124200	33183586	1977	1977	1977	1977	0
420	20241226	124100	33183586	1977	1977	1977	1977	0
421	20241226	124000	33183586	1977	1977	1977	1977	0
422	20241226	123900	33183586	1977	1977	1977	1977	0
423	20241226	123800	33183586	1977	1986	1988	1977	1374
424	20241226	123700	30466535	1988	1988	1988	1988	0
425	20241226	123600	30466535	1988	1988	1988	1988	0
426	20241226	123500	30466535	1988	1988	1988	1988	0
427	20241226	123400	30466535	1988	1988	1988	1988	0
428	20241226	123300	30466535	1988	1988	1988	1988	0
429	20241226	123200	30466535	1988	1988	1988	1988	0
430	20241226	123100	30466535	1988	1988	1988	1988	0
431	20241226	123000	30466535	1988	1988	1988	1988	0
432	20241226	122900	30466535	1988	1988	1988	1988	0
433	20241226	122800	30466535	1988	1988	1988	1988	0
434	20241226	122700	30466535	1988	1988	1988	1988	0
435	20241226	122600	30466535	1988	1988	1988	1988	0
436	20241226	122500	30466535	1988	1988	1988	1988	0
437	20241226	122400	30466535	1988	1988	1988	1988	0
438	20241226	122300	30466535	1988	1988	1988	1988	0
439	20241226	122200	30466535	1988	1988	1988	1988	0
440	20241226	122100	30466535	1988	1988	1988	1988	0
441	20241226	122000	30466535	1988	1988	1988	1988	0
442	20241226	121900	30466535	1988	1988	1988	1988	0
443	20241226	121800	30466535	1988	1988	1988	1988	0
444	20241226	121700	30466535	1988	1988	1988	1988	0
445	20241226	121600	30466535	1988	1988	1988	1988	0
446	20241226	121500	30466535	1988	1988	1988	1988	300
447	20241226	121400	29870135	1988	1988	1988	1988	223
448	20241226	121300	29426811	1985	1985	1985	1985	0
449	20241226	121200	29426811	1985	1985	1985	1985	0
450	20241226	121100	29426811	1985	1985	1985	1985	0
451	20241226	121000	29426811	1985	1985	1985	1985	0
452	20241226	120900	29426811	1985	1985	1985	1985	0
453	20241226	120800	29426811	1985	1985	1985	1985	0
454	20241226	120700	29426811	1985	1985	1985	1985	0
455	20241226	120600	29426811	1985	1985	1985	1985	0
456	20241226	120500	29426811	1985	1985	1985	1985	0
457	20241226	120400	29426811	1985	1985	1985	1985	0
458	20241226	120300	29426811	1985	1985	1985	1985	0
459	20241226	120200	29426811	1985	1985	1985	1985	0
460	20241226	120100	29426811	1985	1985	1985	1985	0
461	20241226	120000	29426811	1985	1985	1985	1985	0
462	20241226	115900	29426811	1985	1985	1985	1985	0
463	20241226	115800	29426811	1985	1985	1985	1985	0
464	20241226	115700	29426811	1985	1985	1985	1985	10
465	20241226	115600	29406961	1985	1985	1985	1985	0
466	20241226	115500	29406961	1985	1985	1985	1985	1
467	20241226	115400	29404976	1988	1988	1988	1988	0
468	20241226	115300	29404976	1988	1988	1988	1988	0
469	20241226	115200	29404976	1988	1988	1988	1988	2
470	20241226	115100	29401000	1982	1982	1982	1982	0
471	20241226	115000	29401000	1982	1982	1982	1982	0
472	20241226	114900	29401000	1982	1982	1982	1982	352
473	20241226	114800	28703336	1988	1988	1988	1988	0
474	20241226	114700	28703336	1988	1988	1988	1988	0
475	20241226	114600	28703336	1988	1988	1988	1988	0
476	20241226	114500	28703336	1988	1988	1988	1988	0
477	20241226	114400	28703336	1988	1988	1988	1988	1899
478	20241226	114300	24928124	1988	1988	1988	1988	222
479	20241226	114200	24486788	1988	1987	1988	1987	234
480	20241226	114100	24021719	1985	1986	1986	1985	125
481	20241226	114000	23773471	1982	1982	1982	1982	1
482	20241226	113900	23771489	1987	1987	1987	1987	0
483	20241226	113800	23771489	1987	1987	1987	1987	0
484	20241226	113700	23771489	1987	1987	1987	1987	0
485	20241226	113600	23771489	1987	1987	1987	1987	0
486	20241226	113500	23771489	1987	1987	1987	1987	0
487	20241226	113400	23771489	1987	1987	1987	1987	0
488	20241226	113300	23771489	1987	1987	1987	1987	7
489	20241226	113200	23757580	1987	1987	1987	1987	0
490	20241226	113100	23757580	1987	1987	1987	1987	0
491	20241226	113000	23757580	1987	1987	1987	1987	0
492	20241226	112900	23757580	1987	1987	1987	1987	0
493	20241226	112800	23757580	1987	1987	1987	1987	0
494	20241226	112700	23757580	1987	1987	1987	1987	10
495	20241226	112600	23737710	1987	1987	1987	1987	0
496	20241226	112500	23737710	1987	1987	1987	1987	0
497	20241226	112400	23737710	1987	1987	1987	1987	0
498	20241226	112300	23737710	1987	1987	1987	1987	0
499	20241226	112200	23737710	1987	1987	1987	1987	0
500	20241226	112100	23737710	1987	1987	1987	1987	0
501	20241226	112000	23737710	1987	1987	1987	1987	0
502	20241226	111900	23737710	1987	1987	1987	1987	1
503	20241226	111800	23735723	1981	1982	1982	1981	2
504	20241226	111700	23731760	1983	1983	1983	1983	0
505	20241226	111600	23731760	1983	1983	1983	1983	99
506	20241226	111500	23535443	1984	1984	1984	1984	0
507	20241226	111400	23535443	1984	1984	1984	1984	0
508	20241226	111300	23535443	1984	1984	1984	1984	0
509	20241226	111200	23535443	1984	1984	1984	1984	1
510	20241226	111100	23533459	1983	1983	1983	1983	0
511	20241226	111000	23533459	1983	1983	1983	1983	0
512	20241226	110900	23533459	1983	1983	1983	1983	12
513	20241226	110800	23509663	1983	1988	1988	1983	115
514	20241226	110700	23281501	1980	1980	1980	1980	0
515	20241226	110600	23281501	1980	1980	1980	1980	0
516	20241226	110500	23281501	1980	1980	1980	1980	12
517	20241226	110400	23257741	1981	1981	1981	1981	0
518	20241226	110300	23257741	1981	1981	1981	1981	12
519	20241226	110200	23233969	1982	1982	1982	1982	2
520	20241226	110100	23230005	1982	1982	1982	1982	100
521	20241226	110000	23031805	1982	1982	1982	1982	0
522	20241226	105900	23031805	1982	1982	1982	1982	0
523	20241226	105800	23031805	1982	1982	1982	1982	0
524	20241226	105700	23031805	1982	1982	1982	1982	5
525	20241226	105600	23021895	1984	1984	1984	1984	0
526	20241226	105500	23021895	1984	1984	1984	1984	0
527	20241226	105400	23021895	1984	1984	1984	1984	2
528	20241226	105300	23017927	1984	1984	1984	1984	0
529	20241226	105200	23017927	1984	1984	1984	1984	0
530	20241226	105100	23017927	1984	1984	1984	1984	0
531	20241226	105000	23017927	1984	1984	1984	1984	0
532	20241226	104900	23017927	1984	1984	1984	1984	0
533	20241226	104800	23017927	1984	1984	1984	1984	0
534	20241226	104700	23017927	1984	1984	1984	1984	0
535	20241226	104600	23017927	1984	1984	1984	1984	222
536	20241226	104500	22577479	1988	1988	1988	1988	0
537	20241226	104400	22577479	1988	1988	1988	1988	15
538	20241226	104300	22547659	1988	1988	1988	1988	0
539	20241226	104200	22547659	1988	1988	1988	1988	2
540	20241226	104100	22543683	1975	1975	1975	1975	0
541	20241226	104000	22543683	1975	1975	1975	1975	0
542	20241226	103900	22543683	1975	1976	1976	1975	386
543	20241226	103800	21780977	1976	1977	1977	1976	300
544	20241226	103700	21188150	1976	1976	1976	1976	0
545	20241226	103600	21188150	1976	1984	1984	1976	39
546	20241226	103500	21110960	1979	1979	1979	1979	0
547	20241226	103400	21110960	1979	1983	1983	1979	1454
548	20241226	103300	18231843	1984	1986	1986	1984	1022
549	20241226	103200	16204173	1994	1994	1994	1994	0
550	20241226	103100	16204173	1994	1994	1994	1994	0
551	20241226	103000	16204173	1994	1994	1994	1994	0
552	20241226	102900	16204173	1994	1994	1994	1994	2
553	20241226	102800	16200185	1987	1987	1987	1986	533
554	20241226	102700	15141129	1987	1987	1987	1987	277
555	20241226	102600	14590730	1987	1987	1987	1987	500
556	20241226	102500	13597230	1986	1986	1986	1986	50
557	20241226	102400	13497930	1987	1987	1987	1987	0
558	20241226	102300	13497930	1987	1987	1987	1987	4000
559	20241226	102200	5549930	1987	1987	1987	1987	0
560	20241226	102100	5549930	1987	1987	1987	1987	2
561	20241226	102000	5545956	1987	1987	1987	1987	0
562	20241226	101900	5545956	1987	1987	1987	1987	0
563	20241226	101800	5545956	1987	1987	1987	1987	1
564	20241226	101700	5543969	1986	1986	1986	1986	0
565	20241226	101600	5543969	1986	1986	1986	1986	0
566	20241226	101500	5543969	1986	1986	1986	1986	0
567	20241226	101400	5543969	1986	1987	1987	1986	161
568	20241226	101300	5224173	1987	1987	1987	1987	216
569	20241226	101200	4794981	1988	1988	1988	1988	11
570	20241226	101100	4773113	1989	1990	1990	1989	12
571	20241226	101000	4749244	1990	1990	1990	1990	20
572	20241226	100900	4709444	1990	1990	1990	1990	0
573	20241226	100800	4709444	1990	1990	1990	1990	0
574	20241226	100700	4709444	1990	1996	1996	1990	34
575	20241226	100600	4641778	1996	1996	1996	1996	1
576	20241226	100500	4639782	1991	1991	1991	1991	0
577	20241226	100400	4639782	1991	1993	1993	1991	223
578	20241226	100300	4195676	1993	1993	1993	1993	0
579	20241226	100200	4195676	1993	1993	1993	1993	1
580	20241226	100100	4193683	1998	1998	1998	1998	0
581	20241226	100000	4193683	1998	1998	1998	1998	0
582	20241226	095900	4193683	1998	1998	1998	1998	0
583	20241226	095800	4193683	1998	1998	1998	1998	0
584	20241226	095700	4193683	1998	1998	1998	1998	0
585	20241226	095600	4193683	1998	1998	1998	1998	153
586	20241226	095500	3887989	1993	1992	1993	1992	153
587	20241226	095400	3583082	1991	1991	1991	1991	1
588	20241226	095300	3581091	1998	1998	1998	1998	0
589	20241226	095200	3581091	1998	1998	1998	1998	1
590	20241226	095100	3579093	1989	1989	1989	1989	0
591	20241226	095000	3579093	1989	1989	1989	1989	11
592	20241226	094900	3557214	1990	1990	1990	1990	41
593	20241226	094800	3475624	1991	1991	1991	1991	5
594	20241226	094700	3465669	1998	1998	1998	1998	2
595	20241226	094600	3461673	1998	1997	1998	1997	12
596	20241226	094500	3437706	1997	1997	1997	1997	1
597	20241226	094400	3435709	1998	1987	1998	1987	22
598	20241226	094300	3391984	1993	1984	1993	1984	2
599	20241226	094200	3388007	1983	1983	1983	1983	0
600	20241226	094100	3388007	1983	1983	1983	1983	0
601	20241226	094000	3388007	1983	1986	1986	1983	489
602	20241226	093900	2417237	1986	1986	1986	1986	0
603	20241226	093800	2417237	1986	1986	1986	1986	0
604	20241226	093700	2417237	1986	1986	1986	1986	0
605	20241226	093600	2417237	1986	1986	1986	1986	0
606	20241226	093500	2417237	1986	1986	1986	1986	0
607	20241226	093400	2417237	1986	1986	1986	1986	0
608	20241226	093300	2417237	1986	1986	1986	1986	0
609	20241226	093200	2417237	1986	1988	1988	1986	3
610	20241226	093100	2411276	1989	1992	1992	1989	5
611	20241226	093000	2401324	1993	1995	1995	1993	113
612	20241226	092900	2175892	2005	2005	2005	2005	0
613	20241226	092800	2175892	2005	2005	2005	2005	1
614	20241226	092700	2173887	1995	1995	1995	1995	1
615	20241226	092600	2171892	2015	2015	2015	2015	0
616	20241226	092500	2171892	2015	2015	2015	2015	2
617	20241226	092400	2167862	2015	2015	2015	2015	0
618	20241226	092300	2167862	2015	2015	2015	2015	0
619	20241226	092200	2167862	2015	2015	2015	2015	1
620	20241226	092100	2165847	1998	1998	1998	1998	86
621	20241226	092000	1994019	1985	1985	1985	1985	0
622	20241226	091900	1994019	1985	1985	1985	1985	140
623	20241226	091800	1716119	1985	1985	1985	1985	0
624	20241226	091700	1716119	1985	1985	1985	1985	0
625	20241226	091600	1716119	1985	1985	1985	1985	131
626	20241226	091500	1456084	1998	1998	1998	1998	0
627	20241226	091400	1456084	1998	2015	2015	1994	137
628	20241226	091300	1182424	1998	1998	1998	1998	14
629	20241226	091200	1154452	1998	1998	1998	1998	0
630	20241226	091100	1154452	1998	1998	1998	1998	0
631	20241226	091000	1154452	1998	2005	2005	1998	10
632	20241226	090900	1134435	2010	2010	2010	2010	2
633	20241226	090800	1130415	2015	2015	2015	2015	0
634	20241226	090700	1130415	2015	2015	2015	2015	149
635	20241226	090600	830180	2015	2015	2015	2015	0
636	20241226	090500	830180	2015	2015	2015	2015	0
637	20241226	090400	830180	2015	2015	2015	2015	0
638	20241226	090300	830180	2015	2015	2015	2015	0
639	20241226	090200	830180	2015	2015	2015	2015	0
640	20241226	090100	830180	2015	2015	2015	2015	0
641	20241226	090000	830180	2015	2015	2015	2015	412