KissMeData/003520/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184000	238142410	1988	1988	1988	1988	1566
3	20241223	183900	238142410	1988	1988	1988	1988	0
4	20241223	183800	238142410	1988	1988	1988	1988	0
5	20241223	183700	238142410	1988	1988	1988	1988	0
6	20241223	183600	238142410	1988	1988	1988	1988	0
7	20241223	183500	238142410	1988	1988	1988	1988	0
8	20241223	183400	238142410	1988	1988	1988	1988	0
9	20241223	183300	238142410	1988	1988	1988	1988	0
10	20241223	183200	238142410	1988	1988	1988	1988	0
11	20241223	183100	238142410	1988	1988	1988	1988	0
12	20241223	183000	238142410	1988	1988	1988	1988	0
13	20241223	182900	238142410	1988	1988	1988	1988	0
14	20241223	182800	238142410	1988	1988	1988	1988	0
15	20241223	182700	238142410	1988	1988	1988	1988	0
16	20241223	182600	238142410	1988	1988	1988	1988	0
17	20241223	182500	238142410	1988	1988	1988	1988	0
18	20241223	182400	238142410	1988	1988	1988	1988	0
19	20241223	182300	238142410	1988	1988	1988	1988	0
20	20241223	182200	238142410	1988	1988	1988	1988	0
21	20241223	182100	238142410	1988	1988	1988	1988	0
22	20241223	182000	238142410	1988	1988	1988	1988	0
23	20241223	181900	238142410	1988	1988	1988	1988	0
24	20241223	181800	238142410	1988	1988	1988	1988	0
25	20241223	181700	238142410	1988	1988	1988	1988	0
26	20241223	181600	238142410	1988	1988	1988	1988	0
27	20241223	181500	238142410	1988	1988	1988	1988	0
28	20241223	181400	238142410	1988	1988	1988	1988	0
29	20241223	181300	238142410	1988	1988	1988	1988	0
30	20241223	181200	238142410	1988	1988	1988	1988	0
31	20241223	181100	238142410	1988	1988	1988	1988	0
32	20241223	181000	238142410	1988	1988	1988	1988	1566
33	20241223	180900	238142410	1988	1988	1988	1988	0
34	20241223	180800	238142410	1988	1988	1988	1988	0
35	20241223	180700	238142410	1988	1988	1988	1988	0
36	20241223	180600	238142410	1988	1988	1988	1988	0
37	20241223	180500	238142410	1988	1988	1988	1988	0
38	20241223	180400	238142410	1988	1988	1988	1988	0
39	20241223	180300	238142410	1988	1988	1988	1988	0
40	20241223	180200	238142410	1988	1988	1988	1988	0
41	20241223	180100	238142410	1988	1988	1988	1988	0
42	20241223	180000	238142410	1988	1988	1988	1988	0
43	20241223	175900	238142410	1988	1988	1988	1988	0
44	20241223	175800	238142410	1988	1988	1988	1988	0
45	20241223	175700	238142410	1988	1988	1988	1988	0
46	20241223	175600	238142410	1988	1988	1988	1988	0
47	20241223	175500	238142410	1988	1988	1988	1988	0
48	20241223	175400	238142410	1988	1988	1988	1988	0
49	20241223	175300	238142410	1988	1988	1988	1988	0
50	20241223	175200	238142410	1988	1988	1988	1988	0
51	20241223	175100	238142410	1988	1988	1988	1988	0
52	20241223	175000	238142410	1988	1988	1988	1988	0
53	20241223	174900	238142410	1988	1988	1988	1988	0
54	20241223	174800	238142410	1988	1988	1988	1988	0
55	20241223	174700	238142410	1988	1988	1988	1988	0
56	20241223	174600	238142410	1988	1988	1988	1988	0
57	20241223	174500	238142410	1988	1988	1988	1988	0
58	20241223	174400	238142410	1988	1988	1988	1988	0
59	20241223	174300	238142410	1988	1988	1988	1988	0
60	20241223	174200	238142410	1988	1988	1988	1988	0
61	20241223	174100	238142410	1988	1988	1988	1988	0
62	20241223	174000	238142410	1988	1988	1988	1988	1566
63	20241223	173900	238142410	1988	1988	1988	1988	0
64	20241223	173800	238142410	1988	1988	1988	1988	0
65	20241223	173700	238142410	1988	1988	1988	1988	0
66	20241223	173600	238142410	1988	1988	1988	1988	0
67	20241223	173500	238142410	1988	1988	1988	1988	0
68	20241223	173400	238142410	1988	1988	1988	1988	0
69	20241223	173300	238142410	1988	1988	1988	1988	0
70	20241223	173200	238142410	1988	1988	1988	1988	0
71	20241223	173100	238142410	1988	1988	1988	1988	0
72	20241223	173000	238142410	1988	1988	1988	1988	0
73	20241223	172900	238142410	1988	1988	1988	1988	0
74	20241223	172800	238142410	1988	1988	1988	1988	0
75	20241223	172700	238142410	1988	1988	1988	1988	0
76	20241223	172600	238142410	1988	1988	1988	1988	0
77	20241223	172500	238142410	1988	1988	1988	1988	0
78	20241223	172400	238142410	1988	1988	1988	1988	0
79	20241223	172300	238142410	1988	1988	1988	1988	0
80	20241223	172200	238142410	1988	1988	1988	1988	0
81	20241223	172100	238142410	1988	1988	1988	1988	0
82	20241223	172000	238142410	1988	1988	1988	1988	0
83	20241223	171900	238142410	1988	1988	1988	1988	0
84	20241223	171800	238142410	1988	1988	1988	1988	0
85	20241223	171700	238142410	1988	1988	1988	1988	0
86	20241223	171600	238142410	1988	1988	1988	1988	0
87	20241223	171500	238142410	1988	1988	1988	1988	0
88	20241223	171400	238142410	1988	1988	1988	1988	0
89	20241223	171300	238142410	1988	1988	1988	1988	0
90	20241223	171200	238142410	1988	1988	1988	1988	0
91	20241223	171100	238142410	1988	1988	1988	1988	0
92	20241223	171000	238142410	1988	1988	1988	1988	1566
93	20241223	170900	238142410	1988	1988	1988	1988	0
94	20241223	170800	238142410	1988	1988	1988	1988	0
95	20241223	170700	238142410	1988	1988	1988	1988	0
96	20241223	170600	238142410	1988	1988	1988	1988	0
97	20241223	170500	238142410	1988	1988	1988	1988	0
98	20241223	170400	238142410	1988	1988	1988	1988	0
99	20241223	170300	238142410	1988	1988	1988	1988	0
100	20241223	170200	238142410	1988	1988	1988	1988	0
101	20241223	170100	238142410	1988	1988	1988	1988	0
102	20241223	170000	238142410	1988	1988	1988	1988	0
103	20241223	165900	238142410	1988	1988	1988	1988	0
104	20241223	165800	238142410	1988	1988	1988	1988	0
105	20241223	165700	238142410	1988	1988	1988	1988	0
106	20241223	165600	238142410	1988	1988	1988	1988	0
107	20241223	165500	238142410	1988	1988	1988	1988	0
108	20241223	165400	238142410	1988	1988	1988	1988	0
109	20241223	165300	238142410	1988	1988	1988	1988	0
110	20241223	165200	238142410	1988	1988	1988	1988	0
111	20241223	165100	238142410	1988	1988	1988	1988	0
112	20241223	165000	238142410	1988	1988	1988	1988	0
113	20241223	164900	238142410	1988	1988	1988	1988	0
114	20241223	164800	238142410	1988	1988	1988	1988	0
115	20241223	164700	238142410	1988	1988	1988	1988	0
116	20241223	164600	238142410	1988	1988	1988	1988	0
117	20241223	164500	238142410	1988	1988	1988	1988	0
118	20241223	164400	238142410	1988	1988	1988	1988	0
119	20241223	164300	238142410	1988	1988	1988	1988	0
120	20241223	164200	238142410	1988	1988	1988	1988	0
121	20241223	164100	238142410	1988	1988	1988	1988	0
122	20241223	164000	238142410	1988	1988	1988	1988	1566
123	20241223	163900	238142410	1988	1988	1988	1988	0
124	20241223	163800	238142410	1988	1988	1988	1988	0
125	20241223	163700	238142410	1988	1988	1988	1988	0
126	20241223	163600	238142410	1988	1988	1988	1988	0
127	20241223	163500	238142410	1988	1988	1988	1988	0
128	20241223	163400	238142410	1988	1988	1988	1988	0
129	20241223	163300	238142410	1988	1988	1988	1988	0
130	20241223	163200	238142410	1988	1988	1988	1988	0
131	20241223	163100	238142410	1988	1988	1988	1988	0
132	20241223	163000	238142410	1988	1988	1988	1988	0
133	20241223	162900	238142410	1988	1988	1988	1988	0
134	20241223	162800	238142410	1988	1988	1988	1988	0
135	20241223	162700	238142410	1988	1988	1988	1988	0
136	20241223	162600	238142410	1988	1988	1988	1988	0
137	20241223	162500	238142410	1988	1988	1988	1988	0
138	20241223	162400	238142410	1988	1988	1988	1988	0
139	20241223	162300	238142410	1988	1988	1988	1988	0
140	20241223	162200	238142410	1988	1988	1988	1988	0
141	20241223	162100	238142410	1988	1988	1988	1988	0
142	20241223	162000	238142410	1988	1988	1988	1988	0
143	20241223	161900	238142410	1988	1988	1988	1988	0
144	20241223	161800	238142410	1988	1988	1988	1988	0
145	20241223	161700	238142410	1988	1988	1988	1988	0
146	20241223	161600	238142410	1988	1988	1988	1988	0
147	20241223	161500	238142410	1988	1988	1988	1988	0
148	20241223	161400	238142410	1988	1988	1988	1988	0
149	20241223	161300	238142410	1988	1988	1988	1988	0
150	20241223	161200	238142410	1988	1988	1988	1988	0
151	20241223	161100	238142410	1988	1988	1988	1988	0
152	20241223	161000	238142410	1988	1988	1988	1988	1566
153	20241223	160900	238142410	1988	1988	1988	1988	0
154	20241223	160800	238142410	1988	1988	1988	1988	0
155	20241223	160700	238142410	1988	1988	1988	1988	0
156	20241223	160600	238142410	1988	1988	1988	1988	0
157	20241223	160500	238142410	1988	1988	1988	1988	0
158	20241223	160400	238142410	1988	1988	1988	1988	0
159	20241223	160300	238142410	1988	1988	1988	1988	0
160	20241223	160200	238142410	1988	1988	1988	1988	0
161	20241223	160100	238142410	1988	1988	1988	1988	0
162	20241223	160000	238142410	1988	1988	1988	1988	0
163	20241223	155900	238142410	1988	1988	1988	1988	0
164	20241223	155800	238142410	1988	1988	1988	1988	0
165	20241223	155700	238142410	1988	1988	1988	1988	0
166	20241223	155600	238142410	1988	1988	1988	1988	0
167	20241223	155500	238142410	1988	1988	1988	1988	0
168	20241223	155400	238142410	1988	1988	1988	1988	0
169	20241223	155300	238142410	1988	1988	1988	1988	0
170	20241223	155200	238142410	1988	1988	1988	1988	0
171	20241223	155100	238142410	1988	1988	1988	1988	0
172	20241223	155000	238142410	1988	1988	1988	1988	0
173	20241223	154900	238142410	1988	1988	1988	1988	0
174	20241223	154800	238142410	1988	1988	1988	1988	0
175	20241223	154700	238142410	1988	1988	1988	1988	0
176	20241223	154600	238142410	1988	1988	1988	1988	0
177	20241223	154500	238142410	1988	1988	1988	1988	0
178	20241223	154400	238142410	1988	1988	1988	1988	0
179	20241223	154300	238142410	1988	1988	1988	1988	0
180	20241223	154200	238142410	1988	1988	1988	1988	0
181	20241223	154100	238142410	1988	1988	1988	1988	0
182	20241223	154000	238142410	1988	1988	1988	1988	1566
183	20241223	153900	238142410	1988	1988	1988	1988	0
184	20241223	153800	238142410	1988	1988	1988	1988	0
185	20241223	153700	238142410	1988	1988	1988	1988	0
186	20241223	153600	238142410	1988	1988	1988	1988	0
187	20241223	153500	238142410	1988	1988	1988	1988	0
188	20241223	153400	238142410	1988	1988	1988	1988	0
189	20241223	153300	238142410	1988	1988	1988	1988	0
190	20241223	153200	238142410	1988	1988	1988	1988	0
191	20241223	153100	238142410	1988	1988	1988	1988	0
192	20241223	153000	238142410	1988	1988	1988	1988	1566
193	20241223	152900	235029202	1988	1988	1988	1988	0
194	20241223	152800	235029202	1988	1988	1988	1988	0
195	20241223	152700	235029202	1988	1988	1988	1988	0
196	20241223	152600	235029202	1988	1988	1988	1988	0
197	20241223	152500	235029202	1988	1988	1988	1988	0
198	20241223	152400	235029202	1988	1988	1988	1988	0
199	20241223	152300	235029202	1988	1988	1988	1988	0
200	20241223	152200	235029202	1988	1988	1988	1988	0
201	20241223	152100	235029202	1988	1988	1988	1988	0
202	20241223	152000	235029202	1988	1988	1988	1988	0
203	20241223	151900	235029202	1988	1988	1988	1988	10
204	20241223	151800	235009322	1989	1989	1989	1989	10
205	20241223	151700	234989432	1986	1986	1986	1986	7
206	20241223	151600	234975530	1989	1986	1989	1986	7
207	20241223	151500	234961619	1990	1990	1990	1990	4
208	20241223	151400	234953659	1990	1987	1990	1986	246
209	20241223	151300	234465082	1987	1990	1990	1987	10
210	20241223	151200	234445200	1990	1990	1990	1990	4
211	20241223	151100	234437240	1987	1990	1990	1987	1004
212	20241223	151000	232442279	1990	1990	1990	1990	4
213	20241223	150900	232434319	1990	1990	1990	1990	38
214	20241223	150800	232358699	1990	1990	1990	1990	4
215	20241223	150700	232350739	1990	1990	1990	1990	0
216	20241223	150600	232350739	1990	1990	1990	1990	20
217	20241223	150500	232310939	1990	1987	1990	1986	30
218	20241223	150400	232251338	1990	1990	1990	1990	504
219	20241223	150300	231248378	1990	1990	1990	1990	127
220	20241223	150200	230995648	1990	1990	1990	1990	4
221	20241223	150100	230987688	1990	1986	1990	1986	16
222	20241223	150000	230955896	1990	1990	1990	1990	6
223	20241223	145900	230943956	1986	1990	1990	1986	2004
224	20241223	145800	226963731	1990	1990	1990	1990	4
225	20241223	145700	226955771	1990	1990	1990	1990	82
226	20241223	145600	226792591	1990	1989	1990	1989	517
227	20241223	145500	225764216	1989	1989	1989	1989	115
228	20241223	145400	225535481	1989	1989	1989	1989	10
229	20241223	145300	225515591	1989	1989	1989	1989	19
230	20241223	145200	225477800	1989	1989	1989	1989	4
231	20241223	145100	225469844	1989	1989	1989	1989	9
232	20241223	145000	225451943	1989	1989	1989	1989	72
233	20241223	144900	225308735	1987	1989	1989	1987	75
234	20241223	144800	225159698	1988	1989	1989	1988	15
235	20241223	144700	225129874	1989	1989	1989	1989	0
236	20241223	144600	225129874	1989	1989	1989	1989	4
237	20241223	144500	225121918	1989	1989	1989	1989	8
238	20241223	144400	225106006	1989	1989	1989	1989	4
239	20241223	144300	225098050	1988	1988	1988	1988	54
240	20241223	144200	224990698	1988	1989	1989	1988	453
241	20241223	144100	224090130	1989	1989	1989	1989	4
242	20241223	144000	224082174	1989	1989	1989	1989	80
243	20241223	143900	223923054	1989	1990	1990	1989	132
244	20241223	143800	223660497	1990	1990	1990	1990	4
245	20241223	143700	223652537	1990	1990	1990	1990	0
246	20241223	143600	223652537	1990	1990	1990	1990	906
247	20241223	143500	221849597	1990	1990	1990	1990	4
248	20241223	143400	221841637	1990	1990	1990	1990	4
249	20241223	143300	221833677	1990	1990	1990	1990	4
250	20241223	143200	221825717	1989	1989	1990	1989	84
251	20241223	143100	221658637	1989	1989	1989	1988	567
252	20241223	143000	220531374	1989	1989	1989	1989	114
253	20241223	142900	220304628	1989	1989	1989	1988	552
254	20241223	142800	219207100	1989	1989	1989	1989	4
255	20241223	142700	219199144	1989	1989	1989	1989	0
256	20241223	142600	219199144	1989	1989	1989	1989	4
257	20241223	142500	219191188	1989	1989	1989	1989	6
258	20241223	142400	219179254	1988	1989	1989	1988	37
259	20241223	142300	219105671	1989	1990	1990	1989	93
260	20241223	142200	218920690	1990	1989	1990	1988	35
261	20241223	142100	218851077	1990	1990	1990	1990	57
262	20241223	142000	218737647	1990	1989	1990	1989	125
263	20241223	141900	218489012	1989	1989	1989	1989	4
264	20241223	141800	218481056	1989	1989	1989	1989	4
265	20241223	141700	218473100	1989	1989	1989	1989	0
266	20241223	141600	218473100	1989	1989	1989	1987	21
267	20241223	141500	218431359	1989	1989	1989	1989	4
268	20241223	141400	218423403	1989	1989	1989	1989	45
269	20241223	141300	218333898	1989	1986	1989	1986	10
270	20241223	141200	218314026	1989	1989	1989	1989	4
271	20241223	141100	218306070	1987	1987	1987	1987	24
272	20241223	141000	218258382	1987	1987	1987	1987	4
273	20241223	140900	218250434	1987	1987	1987	1987	4
274	20241223	140800	218242486	1987	1989	1989	1987	106
275	20241223	140700	218031656	1989	1989	1989	1989	0
276	20241223	140600	218031656	1989	1988	1989	1988	5
277	20241223	140500	218021712	1988	1989	1989	1988	7
278	20241223	140400	218007790	1987	1990	1990	1987	83
279	20241223	140300	217842839	1990	1990	1990	1990	104
280	20241223	140200	217635879	1990	1989	1990	1989	604
281	20241223	140100	216434519	1989	1987	1989	1986	29
282	20241223	140000	216376912	1989	1989	1989	1989	5
283	20241223	135900	216366967	1989	1989	1989	1989	4
284	20241223	135800	216359011	1989	1989	1989	1989	4
285	20241223	135700	216351055	1990	1990	1990	1990	0
286	20241223	135600	216351055	1990	1989	1990	1989	204
287	20241223	135500	215945295	1989	1989	1989	1989	4
288	20241223	135400	215937339	1989	1989	1989	1989	4
289	20241223	135300	215929383	1990	1985	1990	1985	5
290	20241223	135200	215919438	1990	1990	1990	1990	4
291	20241223	135100	215911478	1985	1990	1990	1985	104
292	20241223	135000	215705018	1990	1990	1990	1985	19
293	20241223	134900	215667263	1990	1990	1990	1990	11
294	20241223	134800	215645373	1988	1990	1990	1988	295
295	20241223	134700	215058905	1990	1990	1990	1990	251
296	20241223	134600	214559415	1990	1990	1990	1990	4
297	20241223	134500	214551455	1989	1990	1990	1989	17
298	20241223	134400	214517636	1990	1990	1990	1990	4
299	20241223	134300	214509676	1990	1990	1990	1990	4
300	20241223	134200	214501716	1990	1990	1990	1990	4
301	20241223	134100	214493756	1990	1990	1990	1990	4
302	20241223	134000	214485796	1990	1990	1990	1990	4
303	20241223	133900	214477836	1990	1989	1990	1989	197
304	20241223	133800	214085954	1989	1989	1989	1988	28
305	20241223	133700	214030269	1988	1987	1988	1987	218
306	20241223	133600	213597101	1986	1986	1986	1986	310
307	20241223	133500	212981441	1984	1986	1986	1984	56
308	20241223	133400	212870325	1985	1985	1985	1985	211
309	20241223	133300	212451490	1984	1985	1985	1984	5
310	20241223	133200	212441566	1984	1984	1984	1984	56
311	20241223	133100	212330462	1984	1984	1984	1984	4
312	20241223	133000	212322526	1984	1984	1984	1984	4
313	20241223	132900	212314590	1983	1983	1983	1983	102
314	20241223	132800	212112324	1983	1983	1983	1983	4
315	20241223	132700	212104392	1978	1982	1982	1978	200
316	20241223	132600	211708764	1983	1983	1983	1983	4
317	20241223	132500	211700832	1983	1983	1983	1983	4
318	20241223	132400	211692900	1983	1983	1983	1983	4
319	20241223	132300	211684968	1982	1979	1982	1979	8
320	20241223	132200	211669133	1983	1983	1983	1983	4
321	20241223	132100	211661201	1983	1982	1983	1982	157
322	20241223	132000	211350023	1982	1982	1982	1982	4
323	20241223	131900	211342095	1982	1982	1982	1982	4
324	20241223	131800	211334167	1980	1978	1980	1978	14056
325	20241223	131700	183529333	1978	1978	1978	1978	2
326	20241223	131600	183525377	1978	1976	1978	1976	1211
327	20241223	131500	181131706	1976	1976	1976	1976	156
328	20241223	131400	180823450	1977	1977	1977	1977	4
329	20241223	131300	180815542	1977	1977	1977	1977	4
330	20241223	131200	180807634	1977	1977	1977	1977	4
331	20241223	131100	180799726	1977	1976	1977	1976	108
332	20241223	131000	180586214	1977	1977	1977	1977	4
333	20241223	130900	180578306	1977	1977	1977	1977	4
334	20241223	130800	180570398	1977	1977	1977	1977	4
335	20241223	130700	180562490	1976	1976	1976	1976	1
336	20241223	130600	180560514	1977	1977	1977	1977	4
337	20241223	130500	180552606	1977	1977	1977	1977	4
338	20241223	130400	180544698	1977	1978	1978	1977	13
339	20241223	130300	180518996	1978	1978	1978	1978	10
340	20241223	130200	180499216	1978	1978	1978	1978	0
341	20241223	130100	180499216	1978	1978	1978	1978	2
342	20241223	130000	180495260	1978	1978	1978	1978	0
343	20241223	125900	180495260	1978	1978	1978	1978	0
344	20241223	125800	180495260	1978	1978	1978	1978	0
345	20241223	125700	180495260	1978	1978	1978	1978	0
346	20241223	125600	180495260	1978	1978	1978	1978	0
347	20241223	125500	180495260	1978	1978	1978	1978	0
348	20241223	125400	180495260	1978	1978	1978	1978	0
349	20241223	125300	180495260	1978	1978	1978	1978	0
350	20241223	125200	180495260	1978	1977	1978	1977	1400
351	20241223	125100	177726344	1977	1976	1977	1975	101
352	20241223	125000	177526866	1976	1976	1976	1976	50
353	20241223	124900	177428066	1976	1976	1976	1976	0
354	20241223	124800	177428066	1976	1976	1976	1976	0
355	20241223	124700	177428066	1976	1976	1976	1976	101
356	20241223	124600	177228490	1976	1976	1976	1976	0
357	20241223	124500	177228490	1976	1976	1976	1976	114
358	20241223	124400	177003226	1976	1976	1976	1976	0
359	20241223	124300	177003226	1976	1976	1976	1976	190
360	20241223	124200	176627786	1976	1976	1976	1976	5
361	20241223	124100	176617906	1978	1978	1978	1978	0
362	20241223	124000	176617906	1978	1978	1978	1978	1
363	20241223	123900	176615928	1975	1975	1975	1975	0
364	20241223	123800	176615928	1975	1975	1975	1975	5
365	20241223	123700	176606053	1978	1978	1978	1978	0
366	20241223	123600	176606053	1978	1978	1978	1978	1149
367	20241223	123500	174333331	1978	1978	1978	1978	0
368	20241223	123400	174333331	1978	1978	1978	1978	0
369	20241223	123300	174333331	1978	1978	1978	1978	0
370	20241223	123200	174333331	1978	1978	1978	1978	0
371	20241223	123100	174333331	1978	1974	1978	1974	4118
372	20241223	123000	166199454	1975	1975	1975	1975	196
373	20241223	122900	165812354	1977	1977	1977	1977	0
374	20241223	122800	165812354	1977	1977	1977	1977	0
375	20241223	122700	165812354	1977	1977	1977	1977	0
376	20241223	122600	165812354	1977	1977	1977	1977	0
377	20241223	122500	165812354	1977	1977	1977	1977	0
378	20241223	122400	165812354	1977	1977	1977	1977	5
379	20241223	122300	165802469	1977	1976	1977	1976	36
380	20241223	122200	165731317	1975	1975	1975	1975	0
381	20241223	122100	165731317	1975	1975	1975	1975	20
382	20241223	122000	165691817	1977	1977	1977	1977	1
383	20241223	121900	165689840	1977	1977	1977	1977	0
384	20241223	121800	165689840	1977	1977	1977	1977	0
385	20241223	121700	165689840	1977	1977	1977	1977	10
386	20241223	121600	165670070	1977	1977	1977	1977	0
387	20241223	121500	165670070	1977	1977	1977	1977	100
388	20241223	121400	165472370	1977	1977	1977	1977	0
389	20241223	121300	165472370	1977	1977	1977	1977	15
390	20241223	121200	165442715	1977	1977	1977	1977	2
391	20241223	121100	165438761	1977	1977	1977	1977	0
392	20241223	121000	165438761	1977	1977	1977	1977	0
393	20241223	120900	165438761	1977	1977	1977	1977	0
394	20241223	120800	165438761	1977	1977	1978	1977	420
395	20241223	120700	164608393	1977	1977	1977	1977	0
396	20241223	120600	164608393	1977	1977	1977	1977	0
397	20241223	120500	164608393	1977	1977	1977	1977	0
398	20241223	120400	164608393	1977	1977	1977	1977	1
399	20241223	120300	164606416	1976	1976	1976	1976	0
400	20241223	120200	164606416	1976	1976	1976	1976	26
401	20241223	120100	164555040	1976	1975	1976	1975	54
402	20241223	120000	164448346	1973	1973	1973	1973	0
403	20241223	115900	164448346	1973	1973	1973	1973	200
404	20241223	115800	164053746	1973	1973	1973	1973	200
405	20241223	115700	163659146	1976	1976	1976	1976	0
406	20241223	115600	163659146	1976	1976	1976	1976	0
407	20241223	115500	163659146	1976	1976	1976	1976	0
408	20241223	115400	163659146	1976	1976	1976	1976	0
409	20241223	115300	163659146	1976	1976	1976	1976	0
410	20241223	115200	163659146	1976	1976	1976	1976	100
411	20241223	115100	163461546	1976	1976	1976	1976	0
412	20241223	115000	163461546	1976	1976	1976	1976	10
413	20241223	114900	163441786	1976	1970	1976	1970	20
414	20241223	114800	163402356	1970	1970	1970	1970	0
415	20241223	114700	163402356	1970	1970	1970	1970	0
416	20241223	114600	163402356	1970	1970	1970	1970	0
417	20241223	114500	163402356	1970	1971	1971	1970	1372
418	20241223	114400	160699200	1971	1973	1973	1971	2073
419	20241223	114300	156612354	1974	1974	1974	1974	1
420	20241223	114200	156610380	1976	1976	1976	1976	0
421	20241223	114100	156610380	1976	1976	1976	1976	0
422	20241223	114000	156610380	1976	1976	1976	1976	0
423	20241223	113900	156610380	1976	1976	1976	1976	0
424	20241223	113800	156610380	1976	1976	1976	1976	20
425	20241223	113700	156570860	1975	1975	1975	1975	0
426	20241223	113600	156570860	1975	1975	1975	1975	0
427	20241223	113500	156570860	1975	1975	1975	1975	69
428	20241223	113400	156434585	1976	1976	1976	1976	460
429	20241223	113300	155525625	1976	1976	1976	1976	0
430	20241223	113200	155525625	1976	1976	1976	1976	0
431	20241223	113100	155525625	1976	1976	1976	1976	0
432	20241223	113000	155525625	1976	1976	1976	1976	0
433	20241223	112900	155525625	1976	1976	1976	1976	130
434	20241223	112800	155268745	1975	1975	1975	1975	236
435	20241223	112700	154802645	1976	1976	1976	1976	189
436	20241223	112600	154429181	1977	1977	1977	1977	0
437	20241223	112500	154429181	1977	1977	1977	1977	15
438	20241223	112400	154399526	1977	1977	1977	1977	0
439	20241223	112300	154399526	1977	1977	1977	1977	3
440	20241223	112200	154393595	1976	1976	1976	1976	100
441	20241223	112100	154195995	1976	1976	1976	1976	0
442	20241223	112000	154195995	1976	1976	1976	1976	0
443	20241223	111900	154195995	1976	1976	1976	1976	0
444	20241223	111800	154195995	1976	1976	1977	1976	192
445	20241223	111700	153816527	1975	1975	1975	1975	0
446	20241223	111600	153816527	1975	1975	1975	1975	100
447	20241223	111500	153619027	1975	1975	1975	1975	1542
448	20241223	111400	150573577	1975	1975	1975	1975	0
449	20241223	111300	150573577	1975	1975	1975	1975	432
450	20241223	111200	149720377	1977	1977	1977	1977	0
451	20241223	111100	149720377	1977	1977	1977	1977	50
452	20241223	111000	149621527	1977	1977	1977	1977	10
453	20241223	110900	149601757	1975	1975	1975	1975	5
454	20241223	110800	149591882	1978	1978	1978	1978	0
455	20241223	110700	149591882	1978	1978	1978	1978	0
456	20241223	110600	149591882	1978	1978	1978	1978	0
457	20241223	110500	149591882	1978	1978	1978	1978	0
458	20241223	110400	149591882	1978	1978	1978	1978	8
459	20241223	110300	149576058	1978	1978	1978	1978	0
460	20241223	110200	149576058	1978	1978	1978	1978	100
461	20241223	110100	149378258	1978	1978	1978	1976	13
462	20241223	110000	149352566	1978	1978	1978	1978	0
463	20241223	105900	149352566	1978	1978	1978	1978	50
464	20241223	105800	149253666	1978	1976	1978	1976	275
465	20241223	105700	148709916	1978	1978	1978	1978	0
466	20241223	105600	148709916	1978	1978	1978	1978	10
467	20241223	105500	148690136	1978	1978	1978	1978	24
468	20241223	105400	148642664	1978	1977	1978	1977	252
469	20241223	105300	148144313	1977	1977	1977	1977	0
470	20241223	105200	148144313	1977	1977	1977	1977	0
471	20241223	105100	148144313	1977	1977	1977	1977	0
472	20241223	105000	148144313	1977	1977	1977	1977	1
473	20241223	104900	148142336	1977	1977	1977	1977	48
474	20241223	104800	148047440	1977	1978	1978	1977	66
475	20241223	104700	147916948	1977	1977	1977	1977	146
476	20241223	104600	147628306	1977	1977	1977	1977	63
477	20241223	104500	147503755	1977	1977	1977	1977	0
478	20241223	104400	147503755	1977	1975	1977	1975	179
479	20241223	104300	147150096	1975	1975	1975	1975	10
480	20241223	104200	147130346	1975	1975	1975	1975	6
481	20241223	104100	147118496	1972	1972	1972	1972	0
482	20241223	104000	147118496	1972	1975	1975	1972	512
483	20241223	103900	146108546	1975	1975	1975	1975	0
484	20241223	103800	146108546	1975	1975	1975	1975	0
485	20241223	103700	146108546	1975	1975	1975	1975	0
486	20241223	103600	146108546	1975	1975	1975	1975	0
487	20241223	103500	146108546	1975	1975	1975	1975	30
488	20241223	103400	146049296	1975	1975	1975	1975	0
489	20241223	103300	146049296	1975	1975	1975	1975	118
490	20241223	103200	145816246	1975	1975	1975	1975	106
491	20241223	103100	145606896	1975	1966	1975	1966	216
492	20241223	103000	145181484	1969	1965	1969	1965	1114
493	20241223	102900	142992082	1965	1965	1965	1965	76
494	20241223	102800	142842742	1965	1965	1965	1965	30
495	20241223	102700	142783792	1965	1960	1965	1959	1156
496	20241223	102600	140517644	1961	1961	1961	1961	0
497	20241223	102500	140517644	1961	1961	1961	1961	1015
498	20241223	102400	138527229	1963	1964	1965	1963	103
499	20241223	102300	138324852	1964	1964	1964	1964	223
500	20241223	102200	137886880	1964	1964	1964	1964	458
501	20241223	102100	136987368	1964	1962	1964	1962	1002
502	20241223	102000	135021440	1964	1964	1964	1964	0
503	20241223	101900	135021440	1964	1964	1964	1964	76
504	20241223	101800	134872176	1965	1965	1965	1965	0
505	20241223	101700	134872176	1965	1965	1965	1965	0
506	20241223	101600	134872176	1965	1965	1965	1965	213
507	20241223	101500	134453631	1968	1968	1968	1968	0
508	20241223	101400	134453631	1968	1968	1968	1968	0
509	20241223	101300	134453631	1968	1968	1968	1968	3200
510	20241223	101200	128156031	1968	1968	1968	1968	95
511	20241223	101100	127969071	1968	1968	1968	1968	0
512	20241223	101000	127969071	1968	1968	1968	1968	0
513	20241223	100900	127969071	1968	1953	1968	1953	22858
514	20241223	100800	83278690	1953	1953	1953	1953	2
515	20241223	100700	83274784	1953	1953	1953	1953	87
516	20241223	100600	83104873	1953	1953	1953	1953	3
517	20241223	100500	83099014	1953	1953	1953	1953	1
518	20241223	100400	83097061	1953	1953	1953	1953	4
519	20241223	100300	83089249	1953	1950	1953	1950	503
520	20241223	100200	82108390	1950	1950	1950	1950	500
521	20241223	100100	81133390	1954	1950	1954	1950	600
522	20241223	100000	79962990	1951	1951	1951	1951	505
523	20241223	095900	78977735	1951	1953	1953	1951	1200
524	20241223	095800	76636335	1953	1952	1953	1952	334
525	20241223	095700	75984167	1952	1951	1952	1951	86
526	20241223	095600	75816305	1950	1950	1950	1950	1
527	20241223	095500	75814355	1950	1950	1950	1950	0
528	20241223	095400	75814355	1950	1950	1950	1950	0
529	20241223	095300	75814355	1950	1950	1950	1950	505
530	20241223	095200	74829605	1950	1950	1950	1950	600
531	20241223	095100	73659605	1950	1951	1951	1950	30
532	20241223	095000	73601089	1954	1954	1954	1954	0
533	20241223	094900	73601089	1954	1954	1954	1954	1131
534	20241223	094800	71391115	1954	1954	1954	1954	10
535	20241223	094700	71371575	1955	1955	1955	1955	0
536	20241223	094600	71371575	1955	1955	1955	1955	0
537	20241223	094500	71371575	1955	1955	1955	1955	0
538	20241223	094400	71371575	1955	1955	1955	1955	0
539	20241223	094300	71371575	1955	1955	1955	1955	0
540	20241223	094200	71371575	1955	1955	1955	1955	11
541	20241223	094100	71350070	1955	1955	1955	1945	166
542	20241223	094000	71027042	1955	1954	1955	1954	2504
543	20241223	093900	66134220	1950	1954	1954	1950	411
544	20241223	093800	65331474	1954	1949	1954	1949	10853
545	20241223	093700	44166642	1946	1949	1949	1946	234
546	20241223	093600	43711176	1949	1949	1949	1949	278
547	20241223	093500	43169354	1950	1952	1952	1950	93
548	20241223	093400	42987984	1952	1952	1952	1952	0
549	20241223	093300	42987984	1952	1945	1952	1945	60
550	20241223	093200	42871214	1952	1952	1952	1950	2514
551	20241223	093100	37967886	1953	1953	1953	1953	0
552	20241223	093000	37967886	1953	1953	1953	1953	20
553	20241223	092900	37928826	1953	1950	1953	1950	743
554	20241223	092800	36479973	1950	1950	1950	1950	0
555	20241223	092700	36479973	1950	1948	1950	1948	500
556	20241223	092600	35505019	1943	1935	1943	1935	7418
557	20241223	092500	21118373	1937	1937	1937	1937	31
558	20241223	092400	21058326	1936	1936	1936	1936	0
559	20241223	092300	21058326	1936	1933	1936	1931	5732
560	20241223	092200	9979650	1934	1932	1934	1932	526
561	20241223	092100	8962388	1931	1931	1931	1931	0
562	20241223	092000	8962388	1931	1931	1931	1931	0
563	20241223	091900	8962388	1931	1931	1931	1931	465
564	20241223	091800	8064473	1931	1931	1931	1931	100
565	20241223	091700	7871373	1931	1931	1931	1931	6
566	20241223	091600	7859787	1931	1931	1931	1931	5
567	20241223	091500	7850132	1930	1930	1930	1930	0
568	20241223	091400	7850132	1930	1929	1930	1929	655
569	20241223	091300	6586082	1929	1929	1929	1929	0
570	20241223	091200	6586082	1929	1929	1929	1929	835
571	20241223	091100	4975367	1929	1929	1929	1929	36
572	20241223	091000	4905923	1927	1930	1930	1927	202
573	20241223	090900	4516486	1930	1930	1930	1930	0
574	20241223	090800	4516486	1930	1928	1930	1927	328
575	20241223	090700	3884414	1927	1927	1927	1927	0
576	20241223	090600	3884414	1927	1927	1927	1927	12
577	20241223	090500	3861290	1935	1935	1935	1935	2
578	20241223	090400	3857420	1935	1935	1935	1935	1
579	20241223	090300	3855485	1935	1934	1935	1934	23
580	20241223	090200	3810993	1923	1924	1924	1923	1476
581	20241223	090100	971445	1938	1938	1938	1938	10
582	20241223	090000	952065	1938	1923	1938	1923	495