KissMeData/024840/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	190900	1162268777	1938	1938	1938	1938	9083
3	20241226	190800	1162268777	1938	1938	1938	1938	0
4	20241226	190700	1162268777	1938	1938	1938	1938	0
5	20241226	190600	1162268777	1938	1938	1938	1938	0
6	20241226	190500	1162268777	1938	1938	1938	1938	0
7	20241226	190400	1162268777	1938	1938	1938	1938	0
8	20241226	190300	1162268777	1938	1938	1938	1938	0
9	20241226	190200	1162268777	1938	1938	1938	1938	0
10	20241226	190100	1162268777	1938	1938	1938	1938	0
11	20241226	190000	1162268777	1938	1938	1938	1938	0
12	20241226	185900	1162268777	1938	1938	1938	1938	0
13	20241226	185800	1162268777	1938	1938	1938	1938	0
14	20241226	185700	1162268777	1938	1938	1938	1938	0
15	20241226	185600	1162268777	1938	1938	1938	1938	0
16	20241226	185500	1162268777	1938	1938	1938	1938	0
17	20241226	185400	1162268777	1938	1938	1938	1938	0
18	20241226	185300	1162268777	1938	1938	1938	1938	0
19	20241226	185200	1162268777	1938	1938	1938	1938	0
20	20241226	185100	1162268777	1938	1938	1938	1938	0
21	20241226	185000	1162268777	1938	1938	1938	1938	0
22	20241226	184900	1162268777	1938	1938	1938	1938	0
23	20241226	184800	1162268777	1938	1938	1938	1938	0
24	20241226	184700	1162268777	1938	1938	1938	1938	0
25	20241226	184600	1162268777	1938	1938	1938	1938	0
26	20241226	184500	1162268777	1938	1938	1938	1938	0
27	20241226	184400	1162268777	1938	1938	1938	1938	0
28	20241226	184300	1162268777	1938	1938	1938	1938	0
29	20241226	184200	1162268777	1938	1938	1938	1938	0
30	20241226	184100	1162268777	1938	1938	1938	1938	0
31	20241226	184000	1162268777	1938	1938	1938	1938	0
32	20241226	183900	1162268777	1938	1938	1938	1938	9083
33	20241226	183800	1162268777	1938	1938	1938	1938	0
34	20241226	183700	1162268777	1938	1938	1938	1938	0
35	20241226	183600	1162268777	1938	1938	1938	1938	0
36	20241226	183500	1162268777	1938	1938	1938	1938	0
37	20241226	183400	1162268777	1938	1938	1938	1938	0
38	20241226	183300	1162268777	1938	1938	1938	1938	0
39	20241226	183200	1162268777	1938	1938	1938	1938	0
40	20241226	183100	1162268777	1938	1938	1938	1938	0
41	20241226	183000	1162268777	1938	1938	1938	1938	0
42	20241226	182900	1162268777	1938	1938	1938	1938	0
43	20241226	182800	1162268777	1938	1938	1938	1938	0
44	20241226	182700	1162268777	1938	1938	1938	1938	0
45	20241226	182600	1162268777	1938	1938	1938	1938	0
46	20241226	182500	1162268777	1938	1938	1938	1938	0
47	20241226	182400	1162268777	1938	1938	1938	1938	0
48	20241226	182300	1162268777	1938	1938	1938	1938	0
49	20241226	182200	1162268777	1938	1938	1938	1938	0
50	20241226	182100	1162268777	1938	1938	1938	1938	0
51	20241226	182000	1162268777	1938	1938	1938	1938	0
52	20241226	181900	1162268777	1938	1938	1938	1938	0
53	20241226	181800	1162268777	1938	1938	1938	1938	0
54	20241226	181700	1162268777	1938	1938	1938	1938	0
55	20241226	181600	1162268777	1938	1938	1938	1938	0
56	20241226	181500	1162268777	1938	1938	1938	1938	0
57	20241226	181400	1162268777	1938	1938	1938	1938	0
58	20241226	181300	1162268777	1938	1938	1938	1938	0
59	20241226	181200	1162268777	1938	1938	1938	1938	0
60	20241226	181100	1162268777	1938	1938	1938	1938	0
61	20241226	181000	1162268777	1938	1938	1938	1938	0
62	20241226	180900	1162268777	1938	1938	1938	1938	9083
63	20241226	180800	1162268777	1938	1938	1938	1938	0
64	20241226	180700	1162268777	1938	1938	1938	1938	0
65	20241226	180600	1162268777	1938	1938	1938	1938	0
66	20241226	180500	1162268777	1938	1938	1938	1938	0
67	20241226	180400	1162268777	1938	1938	1938	1938	0
68	20241226	180300	1162268777	1938	1938	1938	1938	0
69	20241226	180200	1162268777	1938	1938	1938	1938	0
70	20241226	180100	1162268777	1938	1938	1938	1938	0
71	20241226	180000	1162268777	1938	1938	1938	1938	0
72	20241226	175900	1162268777	1938	1938	1938	1938	0
73	20241226	175800	1162268777	1938	1938	1938	1938	0
74	20241226	175700	1162268777	1938	1938	1938	1938	0
75	20241226	175600	1162268777	1938	1938	1938	1938	0
76	20241226	175500	1162268777	1938	1938	1938	1938	0
77	20241226	175400	1162268777	1938	1938	1938	1938	0
78	20241226	175300	1162268777	1938	1938	1938	1938	0
79	20241226	175200	1162268777	1938	1938	1938	1938	0
80	20241226	175100	1162268777	1938	1938	1938	1938	0
81	20241226	175000	1162268777	1938	1938	1938	1938	0
82	20241226	174900	1162268777	1938	1938	1938	1938	0
83	20241226	174800	1162268777	1938	1938	1938	1938	0
84	20241226	174700	1162268777	1938	1938	1938	1938	0
85	20241226	174600	1162268777	1938	1938	1938	1938	0
86	20241226	174500	1162268777	1938	1938	1938	1938	0
87	20241226	174400	1162268777	1938	1938	1938	1938	0
88	20241226	174300	1162268777	1938	1938	1938	1938	0
89	20241226	174200	1162268777	1938	1938	1938	1938	0
90	20241226	174100	1162268777	1938	1938	1938	1938	0
91	20241226	174000	1162268777	1938	1938	1938	1938	0
92	20241226	173900	1162268777	1938	1938	1938	1938	9083
93	20241226	173800	1162268777	1938	1938	1938	1938	0
94	20241226	173700	1162268777	1938	1938	1938	1938	0
95	20241226	173600	1162268777	1938	1938	1938	1938	0
96	20241226	173500	1162268777	1938	1938	1938	1938	0
97	20241226	173400	1162268777	1938	1938	1938	1938	0
98	20241226	173300	1162268777	1938	1938	1938	1938	0
99	20241226	173200	1162268777	1938	1938	1938	1938	0
100	20241226	173100	1162268777	1938	1938	1938	1938	0
101	20241226	173000	1162268777	1938	1938	1938	1938	0
102	20241226	172900	1162268777	1938	1938	1938	1938	0
103	20241226	172800	1162268777	1938	1938	1938	1938	0
104	20241226	172700	1162268777	1938	1938	1938	1938	0
105	20241226	172600	1162268777	1938	1938	1938	1938	0
106	20241226	172500	1162268777	1938	1938	1938	1938	0
107	20241226	172400	1162268777	1938	1938	1938	1938	0
108	20241226	172300	1162268777	1938	1938	1938	1938	0
109	20241226	172200	1162268777	1938	1938	1938	1938	0
110	20241226	172100	1162268777	1938	1938	1938	1938	0
111	20241226	172000	1162268777	1938	1938	1938	1938	0
112	20241226	171900	1162268777	1938	1938	1938	1938	0
113	20241226	171800	1162268777	1938	1938	1938	1938	0
114	20241226	171700	1162268777	1938	1938	1938	1938	0
115	20241226	171600	1162268777	1938	1938	1938	1938	0
116	20241226	171500	1162268777	1938	1938	1938	1938	0
117	20241226	171400	1162268777	1938	1938	1938	1938	0
118	20241226	171300	1162268777	1938	1938	1938	1938	0
119	20241226	171200	1162268777	1938	1938	1938	1938	0
120	20241226	171100	1162268777	1938	1938	1938	1938	0
121	20241226	171000	1162268777	1938	1938	1938	1938	0
122	20241226	170900	1162268777	1938	1938	1938	1938	9083
123	20241226	170800	1162268777	1938	1938	1938	1938	0
124	20241226	170700	1162268777	1938	1938	1938	1938	0
125	20241226	170600	1162268777	1938	1938	1938	1938	0
126	20241226	170500	1162268777	1938	1938	1938	1938	0
127	20241226	170400	1162268777	1938	1938	1938	1938	0
128	20241226	170300	1162268777	1938	1938	1938	1938	0
129	20241226	170200	1162268777	1938	1938	1938	1938	0
130	20241226	170100	1162268777	1938	1938	1938	1938	0
131	20241226	170000	1162268777	1938	1938	1938	1938	0
132	20241226	165900	1162268777	1938	1938	1938	1938	0
133	20241226	165800	1162268777	1938	1938	1938	1938	0
134	20241226	165700	1162268777	1938	1938	1938	1938	0
135	20241226	165600	1162268777	1938	1938	1938	1938	0
136	20241226	165500	1162268777	1938	1938	1938	1938	0
137	20241226	165400	1162268777	1938	1938	1938	1938	0
138	20241226	165300	1162268777	1938	1938	1938	1938	0
139	20241226	165200	1162268777	1938	1938	1938	1938	0
140	20241226	165100	1162268777	1938	1938	1938	1938	0
141	20241226	165000	1162268777	1938	1938	1938	1938	0
142	20241226	164900	1162268777	1938	1938	1938	1938	0
143	20241226	164800	1162268777	1938	1938	1938	1938	0
144	20241226	164700	1162268777	1938	1938	1938	1938	0
145	20241226	164600	1162268777	1938	1938	1938	1938	0
146	20241226	164500	1162268777	1938	1938	1938	1938	0
147	20241226	164400	1162268777	1938	1938	1938	1938	0
148	20241226	164300	1162268777	1938	1938	1938	1938	0
149	20241226	164200	1162268777	1938	1938	1938	1938	0
150	20241226	164100	1162268777	1938	1938	1938	1938	0
151	20241226	164000	1162268777	1938	1938	1938	1938	0
152	20241226	163900	1162268777	1938	1938	1938	1938	9083
153	20241226	163800	1162268777	1938	1938	1938	1938	0
154	20241226	163700	1162268777	1938	1938	1938	1938	0
155	20241226	163600	1162268777	1938	1938	1938	1938	0
156	20241226	163500	1162268777	1938	1938	1938	1938	0
157	20241226	163400	1162268777	1938	1938	1938	1938	0
158	20241226	163300	1162268777	1938	1938	1938	1938	0
159	20241226	163200	1162268777	1938	1938	1938	1938	0
160	20241226	163100	1162268777	1938	1938	1938	1938	0
161	20241226	163000	1162268777	1938	1938	1938	1938	0
162	20241226	162900	1162268777	1938	1938	1938	1938	0
163	20241226	162800	1162268777	1938	1938	1938	1938	0
164	20241226	162700	1162268777	1938	1938	1938	1938	0
165	20241226	162600	1162268777	1938	1938	1938	1938	0
166	20241226	162500	1162268777	1938	1938	1938	1938	0
167	20241226	162400	1162268777	1938	1938	1938	1938	0
168	20241226	162300	1162268777	1938	1938	1938	1938	0
169	20241226	162200	1162268777	1938	1938	1938	1938	0
170	20241226	162100	1162268777	1938	1938	1938	1938	0
171	20241226	162000	1162268777	1938	1938	1938	1938	0
172	20241226	161900	1162268777	1938	1938	1938	1938	0
173	20241226	161800	1162268777	1938	1938	1938	1938	0
174	20241226	161700	1162268777	1938	1938	1938	1938	0
175	20241226	161600	1162268777	1938	1938	1938	1938	0
176	20241226	161500	1162268777	1938	1938	1938	1938	0
177	20241226	161400	1162268777	1938	1938	1938	1938	0
178	20241226	161300	1162268777	1938	1938	1938	1938	0
179	20241226	161200	1162268777	1938	1938	1938	1938	0
180	20241226	161100	1162268777	1938	1938	1938	1938	0
181	20241226	161000	1162268777	1938	1938	1938	1938	0
182	20241226	160900	1162268777	1938	1938	1938	1938	9083
183	20241226	160800	1162268777	1938	1938	1938	1938	0
184	20241226	160700	1162268777	1938	1938	1938	1938	0
185	20241226	160600	1162268777	1938	1938	1938	1938	0
186	20241226	160500	1162268777	1938	1938	1938	1938	0
187	20241226	160400	1162268777	1938	1938	1938	1938	0
188	20241226	160300	1162268777	1938	1938	1938	1938	0
189	20241226	160200	1162268777	1938	1938	1938	1938	0
190	20241226	160100	1162268777	1938	1938	1938	1938	0
191	20241226	160000	1162268777	1938	1938	1938	1938	0
192	20241226	155900	1162268777	1938	1938	1938	1938	0
193	20241226	155800	1162268777	1938	1938	1938	1938	0
194	20241226	155700	1162268777	1938	1938	1938	1938	0
195	20241226	155600	1162268777	1938	1938	1938	1938	0
196	20241226	155500	1162268777	1938	1938	1938	1938	0
197	20241226	155400	1162268777	1938	1938	1938	1938	0
198	20241226	155300	1162268777	1938	1938	1938	1938	0
199	20241226	155200	1162268777	1938	1938	1938	1938	0
200	20241226	155100	1162268777	1938	1938	1938	1938	0
201	20241226	155000	1162268777	1938	1938	1938	1938	0
202	20241226	154900	1162268777	1938	1938	1938	1938	0
203	20241226	154800	1162268777	1938	1938	1938	1938	0
204	20241226	154700	1162268777	1938	1938	1938	1938	0
205	20241226	154600	1162268777	1938	1938	1938	1938	0
206	20241226	154500	1162268777	1938	1938	1938	1938	0
207	20241226	154400	1162268777	1938	1938	1938	1938	0
208	20241226	154300	1162268777	1938	1938	1938	1938	0
209	20241226	154200	1162268777	1938	1938	1938	1938	0
210	20241226	154100	1162268777	1938	1938	1938	1938	0
211	20241226	154000	1162268777	1938	1938	1938	1938	0
212	20241226	153900	1162268777	1938	1938	1938	1938	9083
213	20241226	153800	1162268777	1938	1938	1938	1938	0
214	20241226	153700	1162268777	1938	1938	1938	1938	0
215	20241226	153600	1162268777	1938	1938	1938	1938	0
216	20241226	153500	1162268777	1938	1938	1938	1938	0
217	20241226	153400	1162268777	1938	1938	1938	1938	0
218	20241226	153300	1162268777	1938	1938	1938	1938	0
219	20241226	153200	1162268777	1938	1938	1938	1938	0
220	20241226	153100	1162268777	1938	1938	1938	1938	0
221	20241226	153000	1162268777	1938	1938	1938	1938	9083
222	20241226	152900	1144665923	1938	1938	1938	1938	0
223	20241226	152800	1144665923	1938	1938	1938	1938	0
224	20241226	152700	1144665923	1938	1938	1938	1938	0
225	20241226	152600	1144665923	1938	1938	1938	1938	0
226	20241226	152500	1144665923	1938	1938	1938	1938	0
227	20241226	152400	1144665923	1938	1938	1938	1938	0
228	20241226	152300	1144665923	1938	1938	1938	1938	0
229	20241226	152200	1144665923	1938	1938	1938	1938	0
230	20241226	152100	1144665923	1938	1938	1938	1938	0
231	20241226	152000	1144665923	1938	1938	1938	1938	0
232	20241226	151900	1144665923	1938	1939	1939	1935	2846
233	20241226	151800	1139154353	1939	1939	1940	1939	1098
234	20241226	151700	1137024874	1939	1940	1940	1939	2049
235	20241226	151600	1133050298	1938	1941	1941	1936	101
236	20241226	151500	1132854717	1941	1941	1941	1941	1
237	20241226	151400	1132852776	1941	1940	1942	1940	1515
238	20241226	151300	1129912576	1940	1938	1940	1938	2858
239	20241226	151200	1124371102	1935	1937	1938	1935	2776
240	20241226	151100	1118994962	1936	1933	1936	1933	4839
241	20241226	151000	1109631469	1932	1932	1932	1932	120
242	20241226	150900	1109399629	1936	1935	1936	1935	1721
243	20241226	150800	1106068694	1931	1932	1935	1931	5025
244	20241226	150700	1096356988	1935	1935	1935	1935	710
245	20241226	150600	1094983138	1932	1933	1933	1932	1500
246	20241226	150500	1092084608	1933	1933	1933	1932	5143
247	20241226	150400	1082143399	1934	1933	1934	1931	4836
248	20241226	150300	1072797701	1933	1933	1934	1933	3289
249	20241226	150200	1066440051	1933	1935	1935	1933	4896
250	20241226	150100	1056974911	1933	1933	1933	1933	60
251	20241226	150000	1056858931	1937	1937	1937	1937	1002
252	20241226	145900	1054918057	1937	1937	1937	1937	235
253	20241226	145800	1054462862	1933	1933	1934	1933	2461
254	20241226	145700	1049705629	1932	1936	1936	1932	3865
255	20241226	145600	1042227883	1937	1941	1941	1936	1900
256	20241226	145500	1038548572	1937	1941	1941	1937	11100
257	20241226	145400	1017032856	1941	1941	1941	1939	4122
258	20241226	145300	1009036457	1942	1945	1945	1942	1115
259	20241226	145200	1006870515	1945	1945	1945	1945	32
260	20241226	145100	1006808275	1945	1945	1945	1945	520
261	20241226	145000	1005796875	1945	1945	1946	1945	452
262	20241226	144900	1004917641	1945	1945	1945	1944	52
263	20241226	144800	1004816544	1945	1945	1945	1945	50
264	20241226	144700	1004719294	1947	1946	1947	1945	713
265	20241226	144600	1003331463	1946	1946	1946	1946	300
266	20241226	144500	1002747663	1946	1946	1946	1946	518
267	20241226	144400	1001739635	1946	1947	1947	1946	1214
268	20241226	144300	999376817	1946	1945	1946	1944	1300
269	20241226	144200	996847417	1945	1942	1945	1942	1388
270	20241226	144100	994150595	1940	1941	1942	1940	6363
271	20241226	144000	981805115	1942	1942	1942	1942	326
272	20241226	143900	981172023	1942	1942	1942	1942	200
273	20241226	143800	980783623	1943	1943	1943	1943	85
274	20241226	143700	980618468	1943	1945	1946	1943	2244
275	20241226	143600	976253647	1945	1943	1945	1943	74
276	20241226	143500	976109863	1945	1945	1945	1945	0
277	20241226	143400	976109863	1945	1942	1945	1940	2622
278	20241226	143300	971019768	1942	1942	1942	1942	499
279	20241226	143200	970050710	1941	1942	1942	1941	2851
280	20241226	143100	964516118	1942	1946	1946	1942	2475
281	20241226	143000	959708868	1941	1942	1942	1941	6221
282	20241226	142900	947627936	1942	1946	1946	1942	214
283	20241226	142800	947211548	1945	1943	1945	1943	2482
284	20241226	142700	942388824	1945	1945	1945	1945	327
285	20241226	142600	941752809	1945	1945	1945	1945	0
286	20241226	142500	941752809	1945	1945	1945	1945	70
287	20241226	142400	941616659	1945	1945	1945	1945	1263
288	20241226	142300	939160124	1947	1945	1947	1945	237
289	20241226	142200	938699157	1945	1945	1945	1945	529
290	20241226	142100	937670252	1945	1945	1945	1945	0
291	20241226	142000	937670252	1945	1944	1945	1944	101
292	20241226	141900	937473808	1940	1944	1944	1940	10458
293	20241226	141800	917174864	1945	1947	1947	1945	2401
294	20241226	141700	912504915	1948	1948	1948	1945	1312
295	20241226	141600	909951009	1950	1948	1950	1948	3151
296	20241226	141500	903812659	1951	1950	1951	1947	2850
297	20241226	141400	898262404	1948	1948	1948	1948	2100
298	20241226	141300	894171604	1948	1950	1950	1948	2110
299	20241226	141200	890061314	1950	1950	1950	1948	1849
300	20241226	141100	886456976	1950	1948	1950	1948	230
301	20241226	141000	886008900	1948	1948	1948	1948	697
302	20241226	140900	884651144	1948	1948	1948	1947	317
303	20241226	140800	884033689	1952	1952	1952	1952	0
304	20241226	140700	884033689	1952	1948	1952	1948	1457
305	20241226	140600	881195253	1946	1946	1946	1946	500
306	20241226	140500	880222253	1946	1958	1958	1946	350
307	20241226	140400	879540553	1959	1959	1959	1959	50
308	20241226	140300	879442603	1959	1959	1959	1959	256
309	20241226	140200	878941099	1959	1959	1959	1959	9
310	20241226	140100	878923468	1959	1945	1960	1942	2190
311	20241226	140000	874665320	1945	1949	1949	1945	7622
312	20241226	135900	859819090	1949	1950	1950	1949	1152
313	20241226	135800	857573690	1950	1952	1952	1950	9802
314	20241226	135700	838455412	1952	1953	1953	1952	1800
315	20241226	135600	834940212	1953	1954	1954	1953	2500
316	20241226	135500	830055750	1955	1955	1955	1955	1630
317	20241226	135400	826869100	1955	1956	1956	1955	6
318	20241226	135300	826857369	1955	1955	1956	1954	5541
319	20241226	135200	816024949	1956	1956	1956	1956	2111
320	20241226	135100	811895833	1956	1956	1956	1956	103
321	20241226	135000	811694365	1957	1959	1959	1957	517
322	20241226	134900	810681850	1959	1956	1959	1956	350
323	20241226	134800	809997138	1957	1957	1959	1957	466
324	20241226	134700	809085174	1957	1960	1960	1957	223
325	20241226	134600	808648760	1957	1956	1957	1956	850
326	20241226	134500	806985960	1956	1956	1956	1956	440
327	20241226	134400	806125320	1956	1959	1960	1956	450
328	20241226	134300	805244969	1959	1956	1959	1956	1398
329	20241226	134200	802510478	1956	1956	1956	1956	519
330	20241226	134100	801495314	1957	1959	1960	1957	1569
331	20241226	134000	798422542	1958	1959	1959	1958	645
332	20241226	133900	797159266	1963	1963	1963	1963	1831
333	20241226	133800	793565013	1963	1958	1963	1958	1498
334	20241226	133700	790626254	1958	1958	1958	1958	0
335	20241226	133600	790626254	1958	1956	1960	1956	709
336	20241226	133500	789239300	1956	1956	1956	1954	2017
337	20241226	133400	785297100	1956	1955	1956	1955	40
338	20241226	133300	785218870	1955	1956	1956	1955	990
339	20241226	133200	783282958	1955	1955	1955	1955	0
340	20241226	133100	783282958	1955	1955	1955	1955	592
341	20241226	133000	782125598	1959	1959	1959	1959	300
342	20241226	132900	781537898	1960	1960	1960	1960	0
343	20241226	132800	781537898	1960	1960	1960	1960	1
344	20241226	132700	781535938	1956	1958	1958	1956	7270
345	20241226	132600	767312780	1960	1960	1960	1960	0
346	20241226	132500	767312780	1960	1960	1960	1960	1
347	20241226	132400	767310820	1959	1959	1959	1959	539
348	20241226	132300	766254919	1960	1960	1960	1960	0
349	20241226	132200	766254919	1960	1959	1960	1959	180
350	20241226	132100	765902199	1959	1959	1959	1959	1
351	20241226	132000	765900240	1959	1959	1959	1959	0
352	20241226	131900	765900240	1959	1960	1960	1959	407
353	20241226	131800	765102593	1960	1960	1960	1960	73
354	20241226	131700	764959513	1960	1960	1960	1960	315
355	20241226	131600	764342113	1962	1962	1962	1962	0
356	20241226	131500	764342113	1962	1962	1962	1962	89
357	20241226	131400	764167495	1960	1960	1960	1960	282
358	20241226	131300	763614775	1962	1962	1962	1962	20
359	20241226	131200	763575535	1956	1956	1956	1956	0
360	20241226	131100	763575535	1956	1956	1956	1956	0
361	20241226	131000	763575535	1956	1956	1956	1956	350
362	20241226	130900	762890935	1956	1956	1956	1956	0
363	20241226	130800	762890935	1956	1959	1959	1956	1782
364	20241226	130700	759405226	1956	1956	1956	1956	0
365	20241226	130600	759405226	1956	1960	1960	1956	8235
366	20241226	130500	743281307	1960	1960	1960	1960	0
367	20241226	130400	743281307	1960	1960	1960	1960	0
368	20241226	130300	743281307	1960	1960	1960	1960	5
369	20241226	130200	743271507	1960	1960	1960	1960	0
370	20241226	130100	743271507	1960	1961	1961	1960	2429
371	20241226	130000	738510000	1963	1963	1963	1963	0
372	20241226	125900	738510000	1963	1963	1963	1963	150
373	20241226	125800	738215550	1962	1962	1962	1962	98
374	20241226	125700	738023274	1960	1962	1962	1960	2744
375	20241226	125600	732642354	1962	1964	1964	1962	4747
376	20241226	125500	723323055	1964	1966	1966	1964	846
377	20241226	125400	721660868	1966	1966	1966	1966	131
378	20241226	125300	721403322	1966	1969	1969	1966	1305
379	20241226	125200	718836504	1967	1967	1967	1967	0
380	20241226	125100	718836504	1967	1967	1967	1967	38
381	20241226	125000	718761758	1969	1969	1969	1969	365
382	20241226	124900	718043073	1967	1967	1967	1967	50
383	20241226	124800	717944723	1969	1969	1969	1969	872
384	20241226	124700	716227755	1969	1967	1969	1967	2377
385	20241226	124600	711549539	1967	1965	1967	1965	1799
386	20241226	124500	708011552	1965	1966	1967	1965	1273
387	20241226	124400	705508300	1968	1968	1968	1968	9
388	20241226	124300	705490588	1968	1966	1968	1966	1241
389	20241226	124200	703049300	1966	1966	1966	1966	0
390	20241226	124100	703049300	1966	1966	1968	1966	181
391	20241226	124000	702693354	1968	1966	1968	1966	251
392	20241226	123900	702199786	1968	1968	1968	1968	0
393	20241226	123800	702199786	1968	1960	1968	1960	673
394	20241226	123700	700877274	1958	1958	1958	1958	0
395	20241226	123600	700877274	1958	1967	1967	1958	21683
396	20241226	123500	658367461	1973	1973	1973	1973	1019
397	20241226	123400	656356974	1973	1973	1973	1973	10
398	20241226	123300	656337244	1973	1973	1973	1973	37
399	20241226	123200	656264243	1973	1973	1973	1973	0
400	20241226	123100	656264243	1973	1973	1973	1973	0
401	20241226	123000	656264243	1973	1973	1973	1973	0
402	20241226	122900	656264243	1973	1973	1973	1973	307
403	20241226	122800	655658532	1974	1968	1974	1968	5
404	20241226	122700	655648680	1966	1967	1967	1966	138
405	20241226	122600	655377366	1965	1969	1969	1965	1086
406	20241226	122500	653239413	1969	1969	1969	1969	0
407	20241226	122400	653239413	1969	1969	1969	1969	0
408	20241226	122300	653239413	1969	1968	1969	1966	1169
409	20241226	122200	650939625	1968	1968	1968	1968	0
410	20241226	122100	650939625	1968	1968	1968	1968	0
411	20241226	122000	650939625	1968	1969	1969	1968	942
412	20241226	121900	649085127	1970	1970	1970	1970	211
413	20241226	121800	648669457	1971	1970	1971	1970	392
414	20241226	121700	647897216	1970	1970	1970	1970	0
415	20241226	121600	647897216	1970	1971	1971	1970	197
416	20241226	121500	647509002	1975	1974	1975	1972	131
417	20241226	121400	647250495	1975	1975	1975	1975	0
418	20241226	121300	647250495	1975	1975	1976	1975	222
419	20241226	121200	646811865	1976	1976	1976	1976	4
420	20241226	121100	646803961	1976	1976	1976	1976	40
421	20241226	121000	646724921	1974	1973	1974	1973	380
422	20241226	120900	645974802	1974	1974	1974	1974	5
423	20241226	120800	645964932	1974	1974	1974	1974	0
424	20241226	120700	645964932	1974	1974	1974	1974	289
425	20241226	120600	645394446	1974	1974	1974	1974	2
426	20241226	120500	645390498	1974	1971	1974	1971	940
427	20241226	120400	643535376	1975	1975	1975	1975	1600
428	20241226	120300	640375376	1975	1975	1975	1975	291
429	20241226	120200	639800651	1976	1976	1976	1976	0
430	20241226	120100	639800651	1976	1976	1976	1976	0
431	20241226	120000	639800651	1976	1976	1976	1976	305
432	20241226	115900	639197971	1977	1970	1977	1970	5509
433	20241226	115800	628322807	1972	1972	1972	1972	0
434	20241226	115700	628322807	1972	1970	1972	1970	1108
435	20241226	115600	626138367	1969	1969	1969	1969	523
436	20241226	115500	625108580	1969	1969	1969	1969	50
437	20241226	115400	625010130	1970	1970	1970	1970	0
438	20241226	115300	625010130	1970	1970	1970	1970	0
439	20241226	115200	625010130	1970	1969	1970	1969	347
440	20241226	115100	624326555	1963	1963	1963	1963	987
441	20241226	115000	622389074	1963	1963	1963	1963	3301
442	20241226	114900	615909211	1963	1963	1963	1963	500
443	20241226	114800	614927711	1963	1965	1965	1963	1658
444	20241226	114700	611671987	1970	1970	1970	1970	0
445	20241226	114600	611671987	1970	1970	1970	1970	0
446	20241226	114500	611671987	1970	1970	1970	1970	0
447	20241226	114400	611671987	1970	1970	1970	1970	0
448	20241226	114300	611671987	1970	1970	1970	1970	0
449	20241226	114200	611671987	1970	1969	1970	1969	551
450	20241226	114100	610586667	1970	1969	1970	1969	401
451	20241226	114000	609797097	1969	1969	1969	1962	4393
452	20241226	113900	601173051	1964	1964	1964	1964	0
453	20241226	113800	601173051	1964	1966	1969	1964	1579
454	20241226	113700	598070177	1970	1970	1970	1970	0
455	20241226	113600	598070177	1970	1970	1970	1970	0
456	20241226	113500	598070177	1970	1970	1970	1970	522
457	20241226	113400	597041837	1970	1965	1970	1965	351
458	20241226	113300	596352067	1970	1965	1970	1965	574
459	20241226	113200	595222242	1965	1965	1965	1965	254
460	20241226	113100	594723132	1965	1965	1965	1965	50
461	20241226	113000	594624882	1965	1965	1965	1965	5679
462	20241226	112900	583465647	1965	1965	1965	1965	0
463	20241226	112800	583465647	1965	1965	1965	1965	30
464	20241226	112700	583406697	1966	1966	1966	1966	27
465	20241226	112600	583353615	1966	1966	1966	1966	0
466	20241226	112500	583353615	1966	1966	1966	1966	100
467	20241226	112400	583157015	1969	1969	1969	1969	1015
468	20241226	112300	581158480	1969	1969	1969	1969	1
469	20241226	112200	581156511	1966	1966	1966	1966	73
470	20241226	112100	581012993	1970	1970	1970	1970	0
471	20241226	112000	581012993	1970	1964	1970	1964	1233
472	20241226	111900	578591374	1970	1970	1970	1970	21
473	20241226	111800	578550004	1970	1970	1970	1970	0
474	20241226	111700	578550004	1970	1970	1970	1970	0
475	20241226	111600	578550004	1970	1970	1970	1970	44
476	20241226	111500	578463324	1970	1964	1970	1964	3
477	20241226	111400	578457425	1970	1970	1970	1970	0
478	20241226	111300	578457425	1970	1970	1970	1970	1
479	20241226	111200	578455455	1964	1966	1966	1964	746
480	20241226	111100	576989680	1966	1966	1966	1966	170
481	20241226	111000	576655460	1966	1966	1966	1966	8
482	20241226	110900	576639732	1966	1972	1972	1966	211
483	20241226	110800	576224842	1966	1966	1966	1966	0
484	20241226	110700	576224842	1966	1966	1966	1966	0
485	20241226	110600	576224842	1966	1967	1973	1966	4264
486	20241226	110500	567838415	1973	1973	1973	1973	0
487	20241226	110400	567838415	1973	1973	1973	1973	0
488	20241226	110300	567838415	1973	1973	1973	1973	40
489	20241226	110200	567759495	1973	1973	1973	1973	1
490	20241226	110100	567757522	1966	1967	1967	1966	200
491	20241226	110000	567364313	1972	1965	1972	1965	3301
492	20241226	105900	560858186	1970	1970	1970	1970	0
493	20241226	105800	560858186	1970	1970	1970	1970	50
494	20241226	105700	560759686	1970	1970	1970	1970	101
495	20241226	105600	560560716	1970	1963	1970	1963	82
496	20241226	105500	560399741	1971	1971	1971	1971	0
497	20241226	105400	560399741	1971	1971	1971	1971	59
498	20241226	105300	560283452	1963	1963	1963	1963	1000
499	20241226	105200	558320452	1962	1962	1962	1962	0
500	20241226	105100	558320452	1962	1962	1962	1962	1000
501	20241226	105000	556358452	1962	1962	1962	1962	76
502	20241226	104900	556209340	1962	1967	1967	1962	6000
503	20241226	104800	544425677	1974	1974	1974	1974	0
504	20241226	104700	544425677	1974	1970	1974	1970	201
505	20241226	104600	544029703	1974	1974	1974	1974	12
506	20241226	104500	544006015	1974	1974	1974	1974	20
507	20241226	104400	543966535	1974	1972	1974	1972	2608
508	20241226	104300	538823459	1972	1972	1972	1972	0
509	20241226	104200	538823459	1972	1972	1972	1972	42
510	20241226	104100	538740635	1967	1967	1967	1967	0
511	20241226	104000	538740635	1967	1967	1967	1967	0
512	20241226	103900	538740635	1967	1967	1967	1967	8765
513	20241226	103800	521499880	1967	1962	1967	1962	14810
514	20241226	103700	492419995	1962	1958	1962	1957	1462
515	20241226	103600	489557895	1959	1958	1961	1958	11883
516	20241226	103500	466272830	1960	1960	1960	1960	243
517	20241226	103400	465796550	1960	1960	1960	1958	4369
518	20241226	103300	457235320	1958	1958	1958	1958	1364
519	20241226	103200	454564608	1959	1960	1960	1959	495
520	20241226	103100	453594803	1960	1962	1962	1960	6526
521	20241226	103000	440800496	1963	1964	1964	1963	931
522	20241226	102900	438972742	1964	1963	1964	1963	330
523	20241226	102800	438324922	1963	1964	1964	1963	1647
524	20241226	102700	435091593	1964	1965	1965	1964	2887
525	20241226	102600	429420953	1965	1969	1969	1965	6455
526	20241226	102500	416731683	1967	1967	1967	1967	0
527	20241226	102400	416731683	1967	1968	1968	1967	1550
528	20241226	102300	413681832	1969	1969	1969	1969	4
529	20241226	102200	413673956	1969	1969	1972	1969	1616
530	20241226	102100	410491022	1969	1970	1970	1968	3757
531	20241226	102000	403092797	1970	1977	1977	1970	6600
532	20241226	101900	390083913	1977	1972	1977	1972	775
533	20241226	101800	388555323	1972	1969	1972	1969	9680
534	20241226	101700	369482401	1969	1969	1970	1969	1311
535	20241226	101600	366901032	1969	1981	1981	1969	10685
536	20241226	101500	345841817	1974	1975	1975	1974	2400
537	20241226	101400	341104107	1974	1974	1974	1974	530
538	20241226	101300	340057887	1974	1974	1974	1974	1230
539	20241226	101200	337629867	1974	1975	1975	1973	5494
540	20241226	101100	326787311	1983	1977	1987	1974	3754
541	20241226	101000	319372530	1981	1981	1981	1981	56
542	20241226	100900	319261594	1981	1981	1981	1981	50
543	20241226	100800	319162544	1988	1981	1988	1981	419
544	20241226	100700	318332477	1981	1976	1982	1975	3338
545	20241226	100600	311738801	1978	1977	1978	1976	1070
546	20241226	100500	309623582	1978	1977	1978	1977	1276
547	20241226	100400	307099754	1978	1982	1983	1978	13007
548	20241226	100300	281341808	1983	1984	1985	1983	4533
549	20241226	100200	272350658	1984	1986	1986	1984	2501
550	20241226	100100	267386372	1987	1987	1987	1987	0
551	20241226	100000	267386372	1987	1987	1987	1987	39
552	20241226	095900	267308879	1986	1986	1986	1986	0
553	20241226	095800	267308879	1986	1987	1987	1986	31
554	20241226	095700	267247312	1988	1988	1988	1988	22
555	20241226	095600	267203576	1988	1984	1988	1984	29
556	20241226	095500	267146013	1993	1985	1993	1984	757
557	20241226	095400	265643667	1985	1985	1985	1985	700
558	20241226	095300	264254167	1985	1985	1985	1985	220
559	20241226	095200	263817467	1984	1984	1984	1984	4211
560	20241226	095100	255462843	1984	1984	1984	1984	30
561	20241226	095000	255403323	1984	1984	1984	1984	2793
562	20241226	094900	249862011	1984	1987	1987	1984	3114
563	20241226	094800	243679769	1987	1987	1987	1987	1
564	20241226	094700	243677782	1993	1988	1993	1988	535
565	20241226	094600	242612787	1993	1994	1994	1993	41
566	20241226	094500	242531072	1994	1994	1994	1994	4
567	20241226	094400	242523096	1995	1994	1995	1988	7862
568	20241226	094300	226850764	1995	1987	1995	1987	161
569	20241226	094200	226530849	1988	1996	1996	1988	1001
570	20241226	094100	224540853	1987	1987	1987	1987	507
571	20241226	094000	223533444	1997	1999	1999	1997	338
572	20241226	093900	222858454	1998	1998	1998	1998	7328
573	20241226	093800	208217110	1998	1991	1998	1991	3505
574	20241226	093700	201237048	1991	1991	1991	1991	5
575	20241226	093600	201227093	1991	1991	1991	1991	1
576	20241226	093500	201225102	1991	1991	1991	1991	244
577	20241226	093400	200739298	1991	1991	1991	1991	10
578	20241226	093300	200719388	1992	1992	1992	1992	707
579	20241226	093200	199311044	1992	1992	1992	1992	1525
580	20241226	093100	196273244	1992	1992	1992	1992	172
581	20241226	093000	195930620	1992	1985	1992	1985	1100
582	20241226	092900	193744804	1985	1981	1985	1980	4373
583	20241226	092800	185084131	1981	1985	1985	1981	762
584	20241226	092700	183573597	1985	1981	1985	1980	3036
585	20241226	092600	177556918	1982	1985	1985	1982	3120
586	20241226	092500	171372350	1985	1983	1985	1983	3358
587	20241226	092400	164713416	1983	1985	1985	1983	4932
588	20241226	092300	154931346	1985	1985	1985	1985	951
589	20241226	092200	153043611	1985	1985	1985	1985	1801
590	20241226	092100	149468626	1986	1987	1987	1986	1315
591	20241226	092000	146856321	1987	1986	1989	1986	1111
592	20241226	091900	144649743	1989	1990	1990	1989	24
593	20241226	091800	144602004	1992	1992	1992	1992	3
594	20241226	091700	144596028	1985	1985	1985	1985	0
595	20241226	091600	144596028	1985	1985	1985	1985	0
596	20241226	091500	144596028	1985	1987	1989	1985	12071
597	20241226	091400	120608968	1988	1990	1991	1988	5781
598	20241226	091300	109108289	1991	1993	1993	1991	440
599	20241226	091200	108232111	1993	1993	1993	1990	2020
600	20241226	091100	104208357	1992	1992	1992	1992	300
601	20241226	091000	103610757	1992	1992	1992	1990	4837
602	20241226	090900	93979491	1990	1990	1990	1990	0
603	20241226	090800	93979491	1990	1996	1996	1990	10086
604	20241226	090700	73891660	1997	2000	2005	1997	1074
605	20241226	090600	71743835	2005	1999	2005	1999	2188
606	20241226	090500	67360985	1999	2000	2000	1999	241
607	20241226	090400	66879040	1994	1994	1996	1992	8837
608	20241226	090300	49255533	1994	2000	2000	1994	3814
609	20241226	090200	41645965	2000	2000	2005	2000	2125
610	20241226	090100	37393905	2000	2000	2000	1993	4750
611	20241226	090000	27903295	2005	2010	2010	2000	13692