KissMeData/217730/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	204400	577618104	1961	1961	1961	1961	2407
3	20241226	204300	577618104	1961	1961	1961	1961	0
4	20241226	204200	577618104	1961	1961	1961	1961	0
5	20241226	204100	577618104	1961	1961	1961	1961	0
6	20241226	204000	577618104	1961	1961	1961	1961	0
7	20241226	203900	577618104	1961	1961	1961	1961	0
8	20241226	203800	577618104	1961	1961	1961	1961	0
9	20241226	203700	577618104	1961	1961	1961	1961	0
10	20241226	203600	577618104	1961	1961	1961	1961	0
11	20241226	203500	577618104	1961	1961	1961	1961	0
12	20241226	203400	577618104	1961	1961	1961	1961	0
13	20241226	203300	577618104	1961	1961	1961	1961	0
14	20241226	203200	577618104	1961	1961	1961	1961	0
15	20241226	203100	577618104	1961	1961	1961	1961	0
16	20241226	203000	577618104	1961	1961	1961	1961	0
17	20241226	202900	577618104	1961	1961	1961	1961	0
18	20241226	202800	577618104	1961	1961	1961	1961	0
19	20241226	202700	577618104	1961	1961	1961	1961	0
20	20241226	202600	577618104	1961	1961	1961	1961	0
21	20241226	202500	577618104	1961	1961	1961	1961	0
22	20241226	202400	577618104	1961	1961	1961	1961	0
23	20241226	202300	577618104	1961	1961	1961	1961	0
24	20241226	202200	577618104	1961	1961	1961	1961	0
25	20241226	202100	577618104	1961	1961	1961	1961	0
26	20241226	202000	577618104	1961	1961	1961	1961	0
27	20241226	201900	577618104	1961	1961	1961	1961	0
28	20241226	201800	577618104	1961	1961	1961	1961	0
29	20241226	201700	577618104	1961	1961	1961	1961	0
30	20241226	201600	577618104	1961	1961	1961	1961	0
31	20241226	201500	577618104	1961	1961	1961	1961	0
32	20241226	201400	577618104	1961	1961	1961	1961	2407
33	20241226	201300	577618104	1961	1961	1961	1961	0
34	20241226	201200	577618104	1961	1961	1961	1961	0
35	20241226	201100	577618104	1961	1961	1961	1961	0
36	20241226	201000	577618104	1961	1961	1961	1961	0
37	20241226	200900	577618104	1961	1961	1961	1961	0
38	20241226	200800	577618104	1961	1961	1961	1961	0
39	20241226	200700	577618104	1961	1961	1961	1961	0
40	20241226	200600	577618104	1961	1961	1961	1961	0
41	20241226	200500	577618104	1961	1961	1961	1961	0
42	20241226	200400	577618104	1961	1961	1961	1961	0
43	20241226	200300	577618104	1961	1961	1961	1961	0
44	20241226	200200	577618104	1961	1961	1961	1961	0
45	20241226	200100	577618104	1961	1961	1961	1961	0
46	20241226	200000	577618104	1961	1961	1961	1961	0
47	20241226	195900	577618104	1961	1961	1961	1961	0
48	20241226	195800	577618104	1961	1961	1961	1961	0
49	20241226	195700	577618104	1961	1961	1961	1961	0
50	20241226	195600	577618104	1961	1961	1961	1961	0
51	20241226	195500	577618104	1961	1961	1961	1961	0
52	20241226	195400	577618104	1961	1961	1961	1961	0
53	20241226	195300	577618104	1961	1961	1961	1961	0
54	20241226	195200	577618104	1961	1961	1961	1961	0
55	20241226	195100	577618104	1961	1961	1961	1961	0
56	20241226	195000	577618104	1961	1961	1961	1961	0
57	20241226	194900	577618104	1961	1961	1961	1961	0
58	20241226	194800	577618104	1961	1961	1961	1961	0
59	20241226	194700	577618104	1961	1961	1961	1961	0
60	20241226	194600	577618104	1961	1961	1961	1961	0
61	20241226	194500	577618104	1961	1961	1961	1961	0
62	20241226	194400	577618104	1961	1961	1961	1961	2407
63	20241226	194300	577618104	1961	1961	1961	1961	0
64	20241226	194200	577618104	1961	1961	1961	1961	0
65	20241226	194100	577618104	1961	1961	1961	1961	0
66	20241226	194000	577618104	1961	1961	1961	1961	0
67	20241226	193900	577618104	1961	1961	1961	1961	0
68	20241226	193800	577618104	1961	1961	1961	1961	0
69	20241226	193700	577618104	1961	1961	1961	1961	0
70	20241226	193600	577618104	1961	1961	1961	1961	0
71	20241226	193500	577618104	1961	1961	1961	1961	0
72	20241226	193400	577618104	1961	1961	1961	1961	0
73	20241226	193300	577618104	1961	1961	1961	1961	0
74	20241226	193200	577618104	1961	1961	1961	1961	0
75	20241226	193100	577618104	1961	1961	1961	1961	0
76	20241226	193000	577618104	1961	1961	1961	1961	0
77	20241226	192900	577618104	1961	1961	1961	1961	0
78	20241226	192800	577618104	1961	1961	1961	1961	0
79	20241226	192700	577618104	1961	1961	1961	1961	0
80	20241226	192600	577618104	1961	1961	1961	1961	0
81	20241226	192500	577618104	1961	1961	1961	1961	0
82	20241226	192400	577618104	1961	1961	1961	1961	0
83	20241226	192300	577618104	1961	1961	1961	1961	0
84	20241226	192200	577618104	1961	1961	1961	1961	0
85	20241226	192100	577618104	1961	1961	1961	1961	0
86	20241226	192000	577618104	1961	1961	1961	1961	0
87	20241226	191900	577618104	1961	1961	1961	1961	0
88	20241226	191800	577618104	1961	1961	1961	1961	0
89	20241226	191700	577618104	1961	1961	1961	1961	0
90	20241226	191600	577618104	1961	1961	1961	1961	0
91	20241226	191500	577618104	1961	1961	1961	1961	0
92	20241226	191400	577618104	1961	1961	1961	1961	2407
93	20241226	191300	577618104	1961	1961	1961	1961	0
94	20241226	191200	577618104	1961	1961	1961	1961	0
95	20241226	191100	577618104	1961	1961	1961	1961	0
96	20241226	191000	577618104	1961	1961	1961	1961	0
97	20241226	190900	577618104	1961	1961	1961	1961	0
98	20241226	190800	577618104	1961	1961	1961	1961	0
99	20241226	190700	577618104	1961	1961	1961	1961	0
100	20241226	190600	577618104	1961	1961	1961	1961	0
101	20241226	190500	577618104	1961	1961	1961	1961	0
102	20241226	190400	577618104	1961	1961	1961	1961	0
103	20241226	190300	577618104	1961	1961	1961	1961	0
104	20241226	190200	577618104	1961	1961	1961	1961	0
105	20241226	190100	577618104	1961	1961	1961	1961	0
106	20241226	190000	577618104	1961	1961	1961	1961	0
107	20241226	185900	577618104	1961	1961	1961	1961	0
108	20241226	185800	577618104	1961	1961	1961	1961	0
109	20241226	185700	577618104	1961	1961	1961	1961	0
110	20241226	185600	577618104	1961	1961	1961	1961	0
111	20241226	185500	577618104	1961	1961	1961	1961	0
112	20241226	185400	577618104	1961	1961	1961	1961	0
113	20241226	185300	577618104	1961	1961	1961	1961	0
114	20241226	185200	577618104	1961	1961	1961	1961	0
115	20241226	185100	577618104	1961	1961	1961	1961	0
116	20241226	185000	577618104	1961	1961	1961	1961	0
117	20241226	184900	577618104	1961	1961	1961	1961	0
118	20241226	184800	577618104	1961	1961	1961	1961	0
119	20241226	184700	577618104	1961	1961	1961	1961	0
120	20241226	184600	577618104	1961	1961	1961	1961	0
121	20241226	184500	577618104	1961	1961	1961	1961	0
122	20241226	184400	577618104	1961	1961	1961	1961	2407
123	20241226	184300	577618104	1961	1961	1961	1961	0
124	20241226	184200	577618104	1961	1961	1961	1961	0
125	20241226	184100	577618104	1961	1961	1961	1961	0
126	20241226	184000	577618104	1961	1961	1961	1961	0
127	20241226	183900	577618104	1961	1961	1961	1961	0
128	20241226	183800	577618104	1961	1961	1961	1961	0
129	20241226	183700	577618104	1961	1961	1961	1961	0
130	20241226	183600	577618104	1961	1961	1961	1961	0
131	20241226	183500	577618104	1961	1961	1961	1961	0
132	20241226	183400	577618104	1961	1961	1961	1961	0
133	20241226	183300	577618104	1961	1961	1961	1961	0
134	20241226	183200	577618104	1961	1961	1961	1961	0
135	20241226	183100	577618104	1961	1961	1961	1961	0
136	20241226	183000	577618104	1961	1961	1961	1961	0
137	20241226	182900	577618104	1961	1961	1961	1961	0
138	20241226	182800	577618104	1961	1961	1961	1961	0
139	20241226	182700	577618104	1961	1961	1961	1961	0
140	20241226	182600	577618104	1961	1961	1961	1961	0
141	20241226	182500	577618104	1961	1961	1961	1961	0
142	20241226	182400	577618104	1961	1961	1961	1961	0
143	20241226	182300	577618104	1961	1961	1961	1961	0
144	20241226	182200	577618104	1961	1961	1961	1961	0
145	20241226	182100	577618104	1961	1961	1961	1961	0
146	20241226	182000	577618104	1961	1961	1961	1961	0
147	20241226	181900	577618104	1961	1961	1961	1961	0
148	20241226	181800	577618104	1961	1961	1961	1961	0
149	20241226	181700	577618104	1961	1961	1961	1961	0
150	20241226	181600	577618104	1961	1961	1961	1961	0
151	20241226	181500	577618104	1961	1961	1961	1961	0
152	20241226	181400	577618104	1961	1961	1961	1961	2407
153	20241226	181300	577618104	1961	1961	1961	1961	0
154	20241226	181200	577618104	1961	1961	1961	1961	0
155	20241226	181100	577618104	1961	1961	1961	1961	0
156	20241226	181000	577618104	1961	1961	1961	1961	0
157	20241226	180900	577618104	1961	1961	1961	1961	0
158	20241226	180800	577618104	1961	1961	1961	1961	0
159	20241226	180700	577618104	1961	1961	1961	1961	0
160	20241226	180600	577618104	1961	1961	1961	1961	0
161	20241226	180500	577618104	1961	1961	1961	1961	0
162	20241226	180400	577618104	1961	1961	1961	1961	0
163	20241226	180300	577618104	1961	1961	1961	1961	0
164	20241226	180200	577618104	1961	1961	1961	1961	0
165	20241226	180100	577618104	1961	1961	1961	1961	0
166	20241226	180000	577618104	1961	1961	1961	1961	0
167	20241226	175900	577618104	1961	1961	1961	1961	0
168	20241226	175800	577618104	1961	1961	1961	1961	0
169	20241226	175700	577618104	1961	1961	1961	1961	0
170	20241226	175600	577618104	1961	1961	1961	1961	0
171	20241226	175500	577618104	1961	1961	1961	1961	0
172	20241226	175400	577618104	1961	1961	1961	1961	0
173	20241226	175300	577618104	1961	1961	1961	1961	0
174	20241226	175200	577618104	1961	1961	1961	1961	0
175	20241226	175100	577618104	1961	1961	1961	1961	0
176	20241226	175000	577618104	1961	1961	1961	1961	0
177	20241226	174900	577618104	1961	1961	1961	1961	0
178	20241226	174800	577618104	1961	1961	1961	1961	0
179	20241226	174700	577618104	1961	1961	1961	1961	0
180	20241226	174600	577618104	1961	1961	1961	1961	0
181	20241226	174500	577618104	1961	1961	1961	1961	0
182	20241226	174400	577618104	1961	1961	1961	1961	2407
183	20241226	174300	577618104	1961	1961	1961	1961	0
184	20241226	174200	577618104	1961	1961	1961	1961	0
185	20241226	174100	577618104	1961	1961	1961	1961	0
186	20241226	174000	577618104	1961	1961	1961	1961	0
187	20241226	173900	577618104	1961	1961	1961	1961	0
188	20241226	173800	577618104	1961	1961	1961	1961	0
189	20241226	173700	577618104	1961	1961	1961	1961	0
190	20241226	173600	577618104	1961	1961	1961	1961	0
191	20241226	173500	577618104	1961	1961	1961	1961	0
192	20241226	173400	577618104	1961	1961	1961	1961	0
193	20241226	173300	577618104	1961	1961	1961	1961	0
194	20241226	173200	577618104	1961	1961	1961	1961	0
195	20241226	173100	577618104	1961	1961	1961	1961	0
196	20241226	173000	577618104	1961	1961	1961	1961	0
197	20241226	172900	577618104	1961	1961	1961	1961	0
198	20241226	172800	577618104	1961	1961	1961	1961	0
199	20241226	172700	577618104	1961	1961	1961	1961	0
200	20241226	172600	577618104	1961	1961	1961	1961	0
201	20241226	172500	577618104	1961	1961	1961	1961	0
202	20241226	172400	577618104	1961	1961	1961	1961	0
203	20241226	172300	577618104	1961	1961	1961	1961	0
204	20241226	172200	577618104	1961	1961	1961	1961	0
205	20241226	172100	577618104	1961	1961	1961	1961	0
206	20241226	172000	577618104	1961	1961	1961	1961	0
207	20241226	171900	577618104	1961	1961	1961	1961	0
208	20241226	171800	577618104	1961	1961	1961	1961	0
209	20241226	171700	577618104	1961	1961	1961	1961	0
210	20241226	171600	577618104	1961	1961	1961	1961	0
211	20241226	171500	577618104	1961	1961	1961	1961	0
212	20241226	171400	577618104	1961	1961	1961	1961	2407
213	20241226	171300	577618104	1961	1961	1961	1961	0
214	20241226	171200	577618104	1961	1961	1961	1961	0
215	20241226	171100	577618104	1961	1961	1961	1961	0
216	20241226	171000	577618104	1961	1961	1961	1961	0
217	20241226	170900	577618104	1961	1961	1961	1961	0
218	20241226	170800	577618104	1961	1961	1961	1961	0
219	20241226	170700	577618104	1961	1961	1961	1961	0
220	20241226	170600	577618104	1961	1961	1961	1961	0
221	20241226	170500	577618104	1961	1961	1961	1961	0
222	20241226	170400	577618104	1961	1961	1961	1961	0
223	20241226	170300	577618104	1961	1961	1961	1961	0
224	20241226	170200	577618104	1961	1961	1961	1961	0
225	20241226	170100	577618104	1961	1961	1961	1961	0
226	20241226	170000	577618104	1961	1961	1961	1961	0
227	20241226	165900	577618104	1961	1961	1961	1961	0
228	20241226	165800	577618104	1961	1961	1961	1961	0
229	20241226	165700	577618104	1961	1961	1961	1961	0
230	20241226	165600	577618104	1961	1961	1961	1961	0
231	20241226	165500	577618104	1961	1961	1961	1961	0
232	20241226	165400	577618104	1961	1961	1961	1961	0
233	20241226	165300	577618104	1961	1961	1961	1961	0
234	20241226	165200	577618104	1961	1961	1961	1961	0
235	20241226	165100	577618104	1961	1961	1961	1961	0
236	20241226	165000	577618104	1961	1961	1961	1961	0
237	20241226	164900	577618104	1961	1961	1961	1961	0
238	20241226	164800	577618104	1961	1961	1961	1961	0
239	20241226	164700	577618104	1961	1961	1961	1961	0
240	20241226	164600	577618104	1961	1961	1961	1961	0
241	20241226	164500	577618104	1961	1961	1961	1961	0
242	20241226	164400	577618104	1961	1961	1961	1961	2407
243	20241226	164300	577618104	1961	1961	1961	1961	0
244	20241226	164200	577618104	1961	1961	1961	1961	0
245	20241226	164100	577618104	1961	1961	1961	1961	0
246	20241226	164000	577618104	1961	1961	1961	1961	0
247	20241226	163900	577618104	1961	1961	1961	1961	0
248	20241226	163800	577618104	1961	1961	1961	1961	0
249	20241226	163700	577618104	1961	1961	1961	1961	0
250	20241226	163600	577618104	1961	1961	1961	1961	0
251	20241226	163500	577618104	1961	1961	1961	1961	0
252	20241226	163400	577618104	1961	1961	1961	1961	0
253	20241226	163300	577618104	1961	1961	1961	1961	0
254	20241226	163200	577618104	1961	1961	1961	1961	0
255	20241226	163100	577618104	1961	1961	1961	1961	0
256	20241226	163000	577618104	1961	1961	1961	1961	0
257	20241226	162900	577618104	1961	1961	1961	1961	0
258	20241226	162800	577618104	1961	1961	1961	1961	0
259	20241226	162700	577618104	1961	1961	1961	1961	0
260	20241226	162600	577618104	1961	1961	1961	1961	0
261	20241226	162500	577618104	1961	1961	1961	1961	0
262	20241226	162400	577618104	1961	1961	1961	1961	0
263	20241226	162300	577618104	1961	1961	1961	1961	0
264	20241226	162200	577618104	1961	1961	1961	1961	0
265	20241226	162100	577618104	1961	1961	1961	1961	0
266	20241226	162000	577618104	1961	1961	1961	1961	0
267	20241226	161900	577618104	1961	1961	1961	1961	0
268	20241226	161800	577618104	1961	1961	1961	1961	0
269	20241226	161700	577618104	1961	1961	1961	1961	0
270	20241226	161600	577618104	1961	1961	1961	1961	0
271	20241226	161500	577618104	1961	1961	1961	1961	0
272	20241226	161400	577618104	1961	1961	1961	1961	2407
273	20241226	161300	577618104	1961	1961	1961	1961	0
274	20241226	161200	577618104	1961	1961	1961	1961	0
275	20241226	161100	577618104	1961	1961	1961	1961	0
276	20241226	161000	577618104	1961	1961	1961	1961	0
277	20241226	160900	577618104	1961	1961	1961	1961	0
278	20241226	160800	577618104	1961	1961	1961	1961	0
279	20241226	160700	577618104	1961	1961	1961	1961	0
280	20241226	160600	577618104	1961	1961	1961	1961	0
281	20241226	160500	577618104	1961	1961	1961	1961	0
282	20241226	160400	577618104	1961	1961	1961	1961	0
283	20241226	160300	577618104	1961	1961	1961	1961	0
284	20241226	160200	577618104	1961	1961	1961	1961	0
285	20241226	160100	577618104	1961	1961	1961	1961	0
286	20241226	160000	577618104	1961	1961	1961	1961	0
287	20241226	155900	577618104	1961	1961	1961	1961	0
288	20241226	155800	577618104	1961	1961	1961	1961	0
289	20241226	155700	577618104	1961	1961	1961	1961	0
290	20241226	155600	577618104	1961	1961	1961	1961	0
291	20241226	155500	577618104	1961	1961	1961	1961	0
292	20241226	155400	577618104	1961	1961	1961	1961	0
293	20241226	155300	577618104	1961	1961	1961	1961	0
294	20241226	155200	577618104	1961	1961	1961	1961	0
295	20241226	155100	577618104	1961	1961	1961	1961	0
296	20241226	155000	577618104	1961	1961	1961	1961	0
297	20241226	154900	577618104	1961	1961	1961	1961	0
298	20241226	154800	577618104	1961	1961	1961	1961	0
299	20241226	154700	577618104	1961	1961	1961	1961	0
300	20241226	154600	577618104	1961	1961	1961	1961	0
301	20241226	154500	577618104	1961	1961	1961	1961	0
302	20241226	154400	577618104	1961	1961	1961	1961	2407
303	20241226	154300	577618104	1961	1961	1961	1961	0
304	20241226	154200	577618104	1961	1961	1961	1961	0
305	20241226	154100	577618104	1961	1961	1961	1961	0
306	20241226	154000	577618104	1961	1961	1961	1961	0
307	20241226	153900	577618104	1961	1961	1961	1961	0
308	20241226	153800	577618104	1961	1961	1961	1961	0
309	20241226	153700	577618104	1961	1961	1961	1961	0
310	20241226	153600	577618104	1961	1961	1961	1961	0
311	20241226	153500	577618104	1961	1961	1961	1961	0
312	20241226	153400	577618104	1961	1961	1961	1961	0
313	20241226	153300	577618104	1961	1961	1961	1961	0
314	20241226	153200	577618104	1961	1961	1961	1961	0
315	20241226	153100	577618104	1961	1961	1961	1961	0
316	20241226	153000	577618104	1961	1961	1961	1961	2407
317	20241226	152900	572897977	1961	1961	1961	1961	0
318	20241226	152800	572897977	1961	1961	1961	1961	0
319	20241226	152700	572897977	1961	1961	1961	1961	0
320	20241226	152600	572897977	1961	1961	1961	1961	0
321	20241226	152500	572897977	1961	1961	1961	1961	0
322	20241226	152400	572897977	1961	1961	1961	1961	0
323	20241226	152300	572897977	1961	1961	1961	1961	0
324	20241226	152200	572897977	1961	1961	1961	1961	0
325	20241226	152100	572897977	1961	1961	1961	1961	0
326	20241226	152000	572897977	1961	1961	1961	1961	0
327	20241226	151900	572897977	1961	1961	1961	1961	0
328	20241226	151800	572897977	1961	1961	1961	1961	200
329	20241226	151700	572505777	1951	1951	1951	1951	0
330	20241226	151600	572505777	1951	1962	1962	1951	1069
331	20241226	151500	570414733	1962	1962	1962	1962	831
332	20241226	151400	568784311	1961	1960	1961	1960	1059
333	20241226	151300	566708071	1952	1952	1952	1952	532
334	20241226	151200	565669607	1952	1959	1959	1951	6000
335	20241226	151100	553956544	1961	1961	1961	1961	300
336	20241226	151000	553368244	1961	1961	1961	1961	100
337	20241226	150900	553172144	1961	1961	1961	1961	0
338	20241226	150800	553172144	1961	1961	1961	1961	0
339	20241226	150700	553172144	1961	1961	1961	1961	10
340	20241226	150600	553152534	1961	1961	1961	1961	9
341	20241226	150500	553134885	1961	1961	1961	1961	180
342	20241226	150400	552781905	1958	1958	1958	1958	489
343	20241226	150300	551824443	1958	1958	1958	1958	0
344	20241226	150200	551824443	1958	1958	1958	1958	0
345	20241226	150100	551824443	1958	1958	1958	1958	271
346	20241226	150000	551293825	1957	1957	1957	1957	399
347	20241226	145900	550512982	1956	1956	1956	1956	1
348	20241226	145800	550511026	1957	1957	1957	1956	3913
349	20241226	145700	542853852	1957	1957	1957	1957	4
350	20241226	145600	542846024	1958	1958	1958	1958	1
351	20241226	145500	542844066	1958	1958	1958	1958	1028
352	20241226	145400	540831242	1960	1960	1960	1960	0
353	20241226	145300	540831242	1960	1960	1960	1960	0
354	20241226	145200	540831242	1960	1960	1960	1960	15
355	20241226	145100	540801842	1962	1962	1962	1962	204
356	20241226	145000	540401594	1965	1965	1965	1965	0
357	20241226	144900	540401594	1965	1966	1966	1965	1290
358	20241226	144800	537866738	1966	1966	1966	1966	2
359	20241226	144700	537862806	1965	1965	1965	1965	0
360	20241226	144600	537862806	1965	1965	1965	1965	891
361	20241226	144500	536111991	1965	1967	1967	1965	1692
362	20241226	144400	532785493	1970	1970	1970	1970	0
363	20241226	144300	532785493	1970	1970	1970	1970	204
364	20241226	144200	532383613	1970	1970	1970	1970	10
365	20241226	144100	532363913	1970	1970	1970	1970	19
366	20241226	144000	532326483	1970	1970	1970	1970	0
367	20241226	143900	532326483	1970	1970	1970	1970	1
368	20241226	143800	532324513	1967	1966	1967	1966	1080
369	20241226	143700	530200454	1966	1966	1966	1966	0
370	20241226	143600	530200454	1966	1966	1966	1966	1
371	20241226	143500	530198488	1965	1965	1965	1965	0
372	20241226	143400	530198488	1965	1965	1965	1965	0
373	20241226	143300	530198488	1965	1965	1965	1965	0
374	20241226	143200	530198488	1965	1965	1965	1965	0
375	20241226	143100	530198488	1965	1965	1965	1965	1
376	20241226	143000	530196523	1966	1966	1966	1966	1
377	20241226	142900	530194557	1965	1966	1966	1965	971
378	20241226	142800	528286016	1967	1967	1967	1967	0
379	20241226	142700	528286016	1967	1967	1967	1967	1
380	20241226	142600	528284049	1967	1967	1967	1967	0
381	20241226	142500	528284049	1967	1967	1967	1967	5
382	20241226	142400	528274214	1967	1967	1967	1967	0
383	20241226	142300	528274214	1967	1967	1967	1967	0
384	20241226	142200	528274214	1967	1967	1967	1967	0
385	20241226	142100	528274214	1967	1965	1967	1965	1772
386	20241226	142000	524792232	1967	1967	1967	1967	0
387	20241226	141900	524792232	1967	1967	1967	1967	0
388	20241226	141800	524792232	1967	1965	1967	1965	22
389	20241226	141700	524749000	1965	1967	1967	1965	301
390	20241226	141600	524157533	1965	1965	1967	1965	7000
391	20241226	141500	510402309	1965	1960	1965	1960	101
392	20241226	141400	510204344	1961	1961	1961	1961	9366
393	20241226	141300	491837618	1960	1959	1960	1959	1317
394	20241226	141200	489256615	1959	1959	1959	1959	1
395	20241226	141100	489254656	1954	1953	1954	1953	1164
396	20241226	141000	486980374	1953	1953	1953	1953	3
397	20241226	140900	486974515	1950	1950	1953	1950	1313
398	20241226	140800	484412828	1951	1951	1951	1951	10
399	20241226	140700	484393318	1950	1950	1950	1950	1000
400	20241226	140600	482443318	1951	1951	1951	1951	35
401	20241226	140500	482375033	1951	1951	1951	1951	3
402	20241226	140400	482369180	1951	1951	1951	1951	10
403	20241226	140300	482349670	1950	1950	1950	1950	200
404	20241226	140200	481959670	1950	1950	1950	1950	1
405	20241226	140100	481957720	1948	1948	1950	1948	1113
406	20241226	140000	479789594	1948	1949	1949	1948	1016
407	20241226	135900	477809426	1951	1951	1951	1951	0
408	20241226	135800	477809426	1951	1951	1951	1951	0
409	20241226	135700	477809426	1951	1951	1951	1951	0
410	20241226	135600	477809426	1951	1951	1951	1951	701
411	20241226	135500	476441775	1951	1951	1951	1951	3
412	20241226	135400	476435922	1948	1948	1948	1948	0
413	20241226	135300	476435922	1948	1948	1948	1948	400
414	20241226	135200	475656722	1947	1947	1947	1947	0
415	20241226	135100	475656722	1947	1947	1947	1947	0
416	20241226	135000	475656722	1947	1947	1947	1947	0
417	20241226	134900	475656722	1947	1947	1947	1947	0
418	20241226	134800	475656722	1947	1950	1950	1947	2163
419	20241226	134700	471438902	1951	1951	1951	1951	1182
420	20241226	134600	469132820	1951	1954	1954	1951	3004
421	20241226	134500	463272010	1951	1953	1954	1951	1599
422	20241226	134400	460150995	1954	1954	1954	1954	465
423	20241226	134300	459242385	1954	1955	1955	1954	2617
424	20241226	134200	454128735	1955	1955	1965	1954	1568
425	20241226	134100	451063773	1965	1955	1965	1955	80
426	20241226	134000	450907323	1955	1955	1955	1955	0
427	20241226	133900	450907323	1955	1957	1957	1955	435
428	20241226	133800	450056684	1958	1958	1958	1958	42
429	20241226	133700	449974448	1959	1959	1959	1959	7
430	20241226	133600	449960735	1960	1960	1960	1960	30
431	20241226	133500	449901935	1965	1960	1965	1960	11
432	20241226	133400	449880370	1960	1960	1960	1960	7
433	20241226	133300	449866650	1960	1965	1965	1960	16
434	20241226	133200	449835280	1965	1965	1965	1965	0
435	20241226	133100	449835280	1965	1965	1965	1965	0
436	20241226	133000	449835280	1965	1957	1965	1957	94
437	20241226	132900	449651314	1965	1965	1965	1965	2157
438	20241226	132800	445412809	1965	1965	1965	1965	152
439	20241226	132700	445114129	1965	1965	1965	1965	0
440	20241226	132600	445114129	1965	1957	1965	1957	11
441	20241226	132500	445092594	1957	1965	1965	1957	70
442	20241226	132400	444955524	1965	1964	1965	1964	3000
443	20241226	132300	439060525	1964	1961	1964	1959	1015
444	20241226	132200	437067125	1962	1958	1963	1958	9
445	20241226	132100	437049482	1958	1958	1958	1958	18
446	20241226	132000	437014238	1959	1959	1959	1959	2
447	20241226	131900	437010320	1959	1959	1963	1959	23
448	20241226	131800	436965251	1959	1958	1959	1958	29
449	20241226	131700	436908446	1958	1957	1958	1957	6
450	20241226	131600	436896699	1952	1954	1954	1952	2100
451	20241226	131500	432796753	1959	1959	1959	1959	0
452	20241226	131400	432796753	1959	1959	1959	1959	3
453	20241226	131300	432790876	1965	1965	1965	1965	0
454	20241226	131200	432790876	1965	1954	1965	1953	1010
455	20241226	131100	430817626	1954	1954	1954	1954	0
456	20241226	131000	430817626	1954	1952	1954	1950	1349
457	20241226	130900	428182972	1954	1954	1954	1954	22
458	20241226	130800	428139984	1951	1953	1953	1945	7276
459	20241226	130700	413951303	1955	1959	1959	1955	733
460	20241226	130600	412518216	1959	1959	1959	1959	256
461	20241226	130500	412016712	1957	1957	1957	1957	1
462	20241226	130400	412014755	1955	1955	1955	1955	0
463	20241226	130300	412014755	1955	1955	1955	1954	740
464	20241226	130200	410568585	1954	1955	1955	1954	2701
465	20241226	130100	405288321	1956	1957	1957	1956	734
466	20241226	130000	403852467	1959	1957	1959	1955	555
467	20241226	125900	402767212	1955	1963	1963	1950	29588
468	20241226	125800	345000364	1964	1965	1965	1964	751
469	20241226	125700	343524896	1965	1965	1965	1965	12
470	20241226	125600	343501316	1966	1967	1967	1966	130
471	20241226	125500	343245706	1966	1967	1968	1966	180
472	20241226	125400	342891676	1961	1961	1961	1961	413
473	20241226	125300	342081783	1960	1966	1966	1960	11246
474	20241226	125200	320026008	1968	1970	1970	1967	4901
475	20241226	125100	310379807	1970	1973	1975	1970	23147
476	20241226	125000	264753092	1973	1977	1977	1973	4115
477	20241226	124900	256627133	1978	1978	1978	1978	20
478	20241226	124800	256587573	1978	1978	1978	1978	20
479	20241226	124700	256548013	1979	1979	1979	1979	13
480	20241226	124600	256522286	1979	1979	1979	1979	0
481	20241226	124500	256522286	1979	1979	1979	1979	0
482	20241226	124400	256522286	1979	1977	1979	1977	122
483	20241226	124300	256281090	1978	1978	1978	1978	0
484	20241226	124200	256281090	1978	1978	1978	1978	1
485	20241226	124100	256279112	1979	1979	1979	1979	1
486	20241226	124000	256277133	1977	1977	1977	1977	0
487	20241226	123900	256277133	1977	1977	1977	1977	0
488	20241226	123800	256277133	1977	1977	1977	1977	0
489	20241226	123700	256277133	1977	1977	1977	1977	0
490	20241226	123600	256277133	1977	1977	1977	1977	0
491	20241226	123500	256277133	1977	1978	1978	1977	258
492	20241226	123400	255767065	1977	1977	1977	1977	0
493	20241226	123300	255767065	1977	1977	1977	1977	0
494	20241226	123200	255767065	1977	1977	1977	1977	9
495	20241226	123100	255749272	1979	1979	1979	1979	300
496	20241226	123000	255155572	1979	1979	1979	1979	10
497	20241226	122900	255135782	1979	1979	1979	1979	0
498	20241226	122800	255135782	1979	1979	1979	1979	2
499	20241226	122700	255131824	1975	1975	1975	1975	0
500	20241226	122600	255131824	1975	1975	1975	1975	0
501	20241226	122500	255131824	1975	1976	1976	1975	2000
502	20241226	122400	251180500	1976	1976	1976	1976	0
503	20241226	122300	251180500	1976	1976	1976	1976	0
504	20241226	122200	251180500	1976	1976	1976	1976	0
505	20241226	122100	251180500	1976	1976	1976	1976	0
506	20241226	122000	251180500	1976	1976	1976	1976	100
507	20241226	121900	250982900	1976	1977	1977	1976	605
508	20241226	121800	249787010	1979	1979	1979	1979	0
509	20241226	121700	249787010	1979	1978	1979	1977	700
510	20241226	121600	248402410	1978	1978	1978	1978	115
511	20241226	121500	248174940	1978	1979	1979	1978	95
512	20241226	121400	247986981	1979	1980	1980	1979	187
513	20241226	121300	247616797	1979	1985	1985	1979	1000
514	20241226	121200	245636170	1987	1987	1987	1987	0
515	20241226	121100	245636170	1987	1987	1987	1987	3
516	20241226	121000	245630209	1992	1992	1992	1992	0
517	20241226	120900	245630209	1992	1992	1992	1992	0
518	20241226	120800	245630209	1992	1992	1992	1992	0
519	20241226	120700	245630209	1992	1992	1992	1992	0
520	20241226	120600	245630209	1992	1992	1992	1992	0
521	20241226	120500	245630209	1992	1992	1992	1992	0
522	20241226	120400	245630209	1992	1992	1992	1992	0
523	20241226	120300	245630209	1992	1992	1992	1992	0
524	20241226	120200	245630209	1992	1991	1992	1991	456
525	20241226	120100	244721859	1991	1991	1991	1991	161
526	20241226	120000	244401308	1991	1982	1991	1982	2085
527	20241226	115900	240259785	1978	1978	1978	1978	82
528	20241226	115800	240097589	1978	1978	1978	1978	50
529	20241226	115700	239998689	1978	1977	1978	1977	223
530	20241226	115600	239557695	1978	1978	1978	1978	245
531	20241226	115500	239073085	1982	1982	1982	1982	0
532	20241226	115400	239073085	1982	1982	1982	1982	0
533	20241226	115300	239073085	1982	1982	1982	1982	0
534	20241226	115200	239073085	1982	1982	1982	1982	1
535	20241226	115100	239071103	1982	1982	1982	1982	0
536	20241226	115000	239071103	1982	1982	1982	1982	3
537	20241226	114900	239065157	1982	1982	1982	1982	0
538	20241226	114800	239065157	1982	1982	1982	1982	0
539	20241226	114700	239065157	1982	1982	1982	1982	0
540	20241226	114600	239065157	1982	1982	1982	1982	0
541	20241226	114500	239065157	1982	1982	1982	1982	20
542	20241226	114400	239025517	1982	1982	1982	1982	0
543	20241226	114300	239025517	1982	1982	1982	1982	20
544	20241226	114200	238985877	1976	1976	1976	1976	0
545	20241226	114100	238985877	1976	1976	1976	1976	0
546	20241226	114000	238985877	1976	1976	1976	1976	0
547	20241226	113900	238985877	1976	1976	1976	1976	0
548	20241226	113800	238985877	1976	1976	1976	1976	0
549	20241226	113700	238985877	1976	1976	1976	1976	0
550	20241226	113600	238985877	1976	1976	1976	1976	0
551	20241226	113500	238985877	1976	1976	1976	1976	4
552	20241226	113400	238977973	1976	1977	1977	1976	1000
553	20241226	113300	237001958	1977	1977	1977	1977	0
554	20241226	113200	237001958	1977	1977	1977	1977	0
555	20241226	113100	237001958	1977	1977	1977	1977	0
556	20241226	113000	237001958	1977	1977	1977	1977	0
557	20241226	112900	237001958	1977	1977	1977	1977	5
558	20241226	112800	236992073	1981	1981	1981	1981	0
559	20241226	112700	236992073	1981	1981	1981	1981	0
560	20241226	112600	236992073	1981	1981	1981	1981	10
561	20241226	112500	236972263	1981	1981	1981	1981	0
562	20241226	112400	236972263	1981	1981	1981	1981	0
563	20241226	112300	236972263	1981	1981	1981	1981	0
564	20241226	112200	236972263	1981	1981	1981	1981	0
565	20241226	112100	236972263	1981	1981	1981	1981	0
566	20241226	112000	236972263	1981	1981	1981	1981	0
567	20241226	111900	236972263	1981	1981	1981	1981	51
568	20241226	111800	236871232	1974	1975	1975	1974	1302
569	20241226	111700	234301083	1974	1974	1974	1974	500
570	20241226	111600	233314083	1974	1977	1977	1974	10000
571	20241226	111500	213565287	1977	1982	1982	1977	984
572	20241226	111400	211619682	1982	1983	1983	1982	8
573	20241226	111300	211603824	1984	1985	1986	1984	1130
574	20241226	111200	209360160	1984	1984	1984	1984	0
575	20241226	111100	209360160	1984	1984	1984	1984	0
576	20241226	111000	209360160	1984	1984	1984	1984	0
577	20241226	110900	209360160	1984	1984	1984	1984	62
578	20241226	110800	209237152	1984	1983	1984	1983	569
579	20241226	110700	208108308	1983	1983	1983	1983	1000
580	20241226	110600	206125308	1977	1979	1979	1977	5000
581	20241226	110500	196236171	1979	1979	1979	1979	1027
582	20241226	110400	194203738	1984	1984	1984	1984	0
583	20241226	110300	194203738	1984	1984	1984	1984	526
584	20241226	110200	193160154	1984	1984	1984	1984	50
585	20241226	110100	193060954	1984	1984	1984	1984	124
586	20241226	110000	192814938	1984	1984	1984	1984	5
587	20241226	105900	192805018	1984	1979	1984	1978	302
588	20241226	105800	192207370	1979	1980	1980	1979	201
589	20241226	105700	191809586	1980	1980	1980	1980	28
590	20241226	105600	191754146	1980	1980	1980	1980	15
591	20241226	105500	191724446	1980	1980	1980	1980	15
592	20241226	105400	191694746	1980	1980	1980	1980	200
593	20241226	105300	191298746	1979	1979	1979	1979	200
594	20241226	105200	190902946	1980	1980	1980	1980	80
595	20241226	105100	190744546	1980	1979	1980	1979	181
596	20241226	105000	190386327	1979	1979	1979	1979	300
597	20241226	104900	189792627	1979	1979	1979	1979	16
598	20241226	104800	189760963	1985	1985	1985	1985	0
599	20241226	104700	189760963	1985	1985	1985	1985	0
600	20241226	104600	189760963	1985	1985	1985	1985	0
601	20241226	104500	189760963	1985	1984	1985	1984	1266
602	20241226	104400	187248052	1984	1984	1984	1984	2
603	20241226	104300	187244084	1976	1976	1976	1976	1
604	20241226	104200	187242108	1975	1975	1975	1975	0
605	20241226	104100	187242108	1975	1976	1976	1975	971
606	20241226	104000	185324032	1976	1976	1976	1976	0
607	20241226	103900	185324032	1976	1976	1976	1976	0
608	20241226	103800	185324032	1976	1976	1976	1976	0
609	20241226	103700	185324032	1976	1976	1976	1976	0
610	20241226	103600	185324032	1976	1976	1976	1976	2406
611	20241226	103500	180569776	1977	1975	1977	1975	2852
612	20241226	103400	174935272	1977	1976	1977	1976	779
613	20241226	103300	173395897	1976	1976	1976	1976	411
614	20241226	103200	172583761	1976	1977	1977	1975	5101
615	20241226	103100	162504218	1976	1976	1976	1976	0
616	20241226	103000	162504218	1976	1976	1976	1976	0
617	20241226	102900	162504218	1976	1976	1976	1976	485
618	20241226	102800	161545858	1976	1980	1980	1976	485
619	20241226	102700	160586721	1984	1984	1984	1984	1
620	20241226	102600	160584737	1984	1984	1984	1984	1
621	20241226	102500	160582753	1984	1984	1984	1984	2
622	20241226	102400	160578785	1980	1980	1980	1980	1
623	20241226	102300	160576805	1981	1981	1981	1981	39
624	20241226	102200	160499546	1985	1985	1985	1985	0
625	20241226	102100	160499546	1985	1985	1985	1985	1
626	20241226	102000	160497561	1982	1982	1982	1982	1
627	20241226	101900	160495579	1985	1985	1985	1985	0
628	20241226	101800	160495579	1985	1985	1985	1985	3
629	20241226	101700	160489624	1982	1982	1982	1982	0
630	20241226	101600	160489624	1982	1982	1982	1982	1
631	20241226	101500	160487642	1982	1982	1982	1982	99
632	20241226	101400	160291424	1981	1981	1981	1981	0
633	20241226	101300	160291424	1981	1981	1981	1981	2385
634	20241226	101200	155566739	1981	1981	1981	1981	0
635	20241226	101100	155566739	1981	1982	1982	1980	51
636	20241226	101000	155465712	1984	1984	1984	1984	0
637	20241226	100900	155465712	1984	1984	1984	1984	0
638	20241226	100800	155465712	1984	1984	1984	1984	1
639	20241226	100700	155463728	1984	1984	1984	1984	2
640	20241226	100600	155459760	1984	1985	1985	1984	47
641	20241226	100500	155366466	1985	1985	1985	1985	10
642	20241226	100400	155346616	1985	1985	1985	1985	11
643	20241226	100300	155324781	1985	1985	1985	1985	700
644	20241226	100200	153935281	1984	1984	1984	1984	0
645	20241226	100100	153935281	1984	1982	1984	1982	4068
646	20241226	100000	145867365	1981	1980	1981	1980	753
647	20241226	095900	144375821	1981	1981	1981	1981	50
648	20241226	095800	144276771	1981	1975	1981	1975	149
649	20241226	095700	143982490	1975	1975	1975	1975	1313
650	20241226	095600	141389315	1975	1975	1975	1975	456
651	20241226	095500	140488715	1975	1976	1976	1975	520
652	20241226	095400	139461661	1974	1974	1974	1974	0
653	20241226	095300	139461661	1974	1974	1974	1974	0
654	20241226	095200	139461661	1974	1974	1974	1974	0
655	20241226	095100	139461661	1974	1974	1974	1974	0
656	20241226	095000	139461661	1974	1974	1974	1974	1
657	20241226	094900	139459687	1972	1972	1972	1971	861
658	20241226	094800	137761815	1971	1981	1981	1971	301
659	20241226	094700	137168534	1971	1981	1981	1971	5022
660	20241226	094600	127263487	1983	1983	1983	1973	1125
661	20241226	094500	125043222	1983	1980	1983	1973	1150
662	20241226	094400	122771277	1982	1980	1982	1980	133
663	20241226	094300	122507921	1980	1980	1980	1980	100
664	20241226	094200	122309921	1981	1982	1982	1979	14528
665	20241226	094100	93535455	1983	1983	1983	1983	800
666	20241226	094000	91949055	1982	1983	1983	1982	699
667	20241226	093900	90562958	1983	1983	1983	1983	232
668	20241226	093800	90102902	1987	1987	1987	1987	7
669	20241226	093700	90088993	1983	1983	1983	1983	100
670	20241226	093600	89890693	1983	1983	1983	1983	0
671	20241226	093500	89890693	1983	1983	1983	1983	344
672	20241226	093400	89208541	1983	1992	1992	1983	11
673	20241226	093300	89186719	1992	1992	1992	1992	20
674	20241226	093200	89146879	1982	1982	1982	1982	0
675	20241226	093100	89146879	1982	1984	1984	1982	1000
676	20241226	093000	87164062	1991	1993	1993	1991	963
677	20241226	092900	85246721	1992	1988	1992	1984	998
678	20241226	092800	83260705	1990	1990	1990	1990	0
679	20241226	092700	83260705	1990	1990	1990	1990	1
680	20241226	092600	83258715	1981	1981	1981	1981	0
681	20241226	092500	83258715	1981	1992	1992	1981	1250
682	20241226	092400	80779355	1982	1989	1989	1982	3773
683	20241226	092300	73296255	1989	1989	1989	1989	479
684	20241226	092200	72343524	1989	1989	1989	1989	9
685	20241226	092100	72325623	1989	1991	1991	1989	515
686	20241226	092000	71300778	1991	1993	1993	1988	7440
687	20241226	091900	56486878	1992	1993	1993	1992	348
688	20241226	091800	55793427	1994	1994	1994	1994	491
689	20241226	091700	54814373	1995	1995	1995	1995	15
690	20241226	091600	54784448	1995	1994	1995	1994	1393
691	20241226	091500	52005708	1994	1994	1994	1994	13
692	20241226	091400	51979786	1992	1995	1995	1992	91
693	20241226	091300	51798508	1996	1992	1996	1992	1700
694	20241226	091200	48406545	1992	1996	1996	1992	5025
695	20241226	091100	38378029	1996	2000	2000	1996	324
696	20241226	091000	37731109	1994	1994	1994	1994	0
697	20241226	090900	37731109	1994	1997	1997	1994	3200
698	20241226	090800	31344231	1996	1994	1996	1994	1001
699	20241226	090700	29346237	1994	2010	2010	1994	1005
700	20241226	090600	27342187	1995	2010	2010	1995	514
701	20241226	090500	26316662	1994	1996	1996	1994	2682
702	20241226	090400	20968274	1996	2005	2005	1996	2286
703	20241226	090300	16400646	2000	2000	2000	2000	0
704	20241226	090200	16400646	2000	2000	2025	2000	5113
705	20241226	090100	6106156	1999	1992	1999	1992	2220
706	20241226	090000	1670758	1992	1981	1992	1981	843