KissMeData/278650/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210400	324024943	1971	1971	1971	1971	2606
3	20241224	210300	324024943	1971	1971	1971	1971	0
4	20241224	210200	324024943	1971	1971	1971	1971	0
5	20241224	210100	324024943	1971	1971	1971	1971	0
6	20241224	210000	324024943	1971	1971	1971	1971	0
7	20241224	205900	324024943	1971	1971	1971	1971	0
8	20241224	205800	324024943	1971	1971	1971	1971	0
9	20241224	205700	324024943	1971	1971	1971	1971	0
10	20241224	205600	324024943	1971	1971	1971	1971	0
11	20241224	205500	324024943	1971	1971	1971	1971	0
12	20241224	205400	324024943	1971	1971	1971	1971	0
13	20241224	205300	324024943	1971	1971	1971	1971	0
14	20241224	205200	324024943	1971	1971	1971	1971	0
15	20241224	205100	324024943	1971	1971	1971	1971	0
16	20241224	205000	324024943	1971	1971	1971	1971	0
17	20241224	204900	324024943	1971	1971	1971	1971	0
18	20241224	204800	324024943	1971	1971	1971	1971	0
19	20241224	204700	324024943	1971	1971	1971	1971	0
20	20241224	204600	324024943	1971	1971	1971	1971	0
21	20241224	204500	324024943	1971	1971	1971	1971	0
22	20241224	204400	324024943	1971	1971	1971	1971	0
23	20241224	204300	324024943	1971	1971	1971	1971	0
24	20241224	204200	324024943	1971	1971	1971	1971	0
25	20241224	204100	324024943	1971	1971	1971	1971	0
26	20241224	204000	324024943	1971	1971	1971	1971	0
27	20241224	203900	324024943	1971	1971	1971	1971	0
28	20241224	203800	324024943	1971	1971	1971	1971	0
29	20241224	203700	324024943	1971	1971	1971	1971	0
30	20241224	203600	324024943	1971	1971	1971	1971	0
31	20241224	203500	324024943	1971	1971	1971	1971	0
32	20241224	203400	324024943	1971	1971	1971	1971	2606
33	20241224	203300	324024943	1971	1971	1971	1971	0
34	20241224	203200	324024943	1971	1971	1971	1971	0
35	20241224	203100	324024943	1971	1971	1971	1971	0
36	20241224	203000	324024943	1971	1971	1971	1971	0
37	20241224	202900	324024943	1971	1971	1971	1971	0
38	20241224	202800	324024943	1971	1971	1971	1971	0
39	20241224	202700	324024943	1971	1971	1971	1971	0
40	20241224	202600	324024943	1971	1971	1971	1971	0
41	20241224	202500	324024943	1971	1971	1971	1971	0
42	20241224	202400	324024943	1971	1971	1971	1971	0
43	20241224	202300	324024943	1971	1971	1971	1971	0
44	20241224	202200	324024943	1971	1971	1971	1971	0
45	20241224	202100	324024943	1971	1971	1971	1971	0
46	20241224	202000	324024943	1971	1971	1971	1971	0
47	20241224	201900	324024943	1971	1971	1971	1971	0
48	20241224	201800	324024943	1971	1971	1971	1971	0
49	20241224	201700	324024943	1971	1971	1971	1971	0
50	20241224	201600	324024943	1971	1971	1971	1971	0
51	20241224	201500	324024943	1971	1971	1971	1971	0
52	20241224	201400	324024943	1971	1971	1971	1971	0
53	20241224	201300	324024943	1971	1971	1971	1971	0
54	20241224	201200	324024943	1971	1971	1971	1971	0
55	20241224	201100	324024943	1971	1971	1971	1971	0
56	20241224	201000	324024943	1971	1971	1971	1971	0
57	20241224	200900	324024943	1971	1971	1971	1971	0
58	20241224	200800	324024943	1971	1971	1971	1971	0
59	20241224	200700	324024943	1971	1971	1971	1971	0
60	20241224	200600	324024943	1971	1971	1971	1971	0
61	20241224	200500	324024943	1971	1971	1971	1971	0
62	20241224	200400	324024943	1971	1971	1971	1971	2606
63	20241224	200300	324024943	1971	1971	1971	1971	0
64	20241224	200200	324024943	1971	1971	1971	1971	0
65	20241224	200100	324024943	1971	1971	1971	1971	0
66	20241224	200000	324024943	1971	1971	1971	1971	0
67	20241224	195900	324024943	1971	1971	1971	1971	0
68	20241224	195800	324024943	1971	1971	1971	1971	0
69	20241224	195700	324024943	1971	1971	1971	1971	0
70	20241224	195600	324024943	1971	1971	1971	1971	0
71	20241224	195500	324024943	1971	1971	1971	1971	0
72	20241224	195400	324024943	1971	1971	1971	1971	0
73	20241224	195300	324024943	1971	1971	1971	1971	0
74	20241224	195200	324024943	1971	1971	1971	1971	0
75	20241224	195100	324024943	1971	1971	1971	1971	0
76	20241224	195000	324024943	1971	1971	1971	1971	0
77	20241224	194900	324024943	1971	1971	1971	1971	0
78	20241224	194800	324024943	1971	1971	1971	1971	0
79	20241224	194700	324024943	1971	1971	1971	1971	0
80	20241224	194600	324024943	1971	1971	1971	1971	0
81	20241224	194500	324024943	1971	1971	1971	1971	0
82	20241224	194400	324024943	1971	1971	1971	1971	0
83	20241224	194300	324024943	1971	1971	1971	1971	0
84	20241224	194200	324024943	1971	1971	1971	1971	0
85	20241224	194100	324024943	1971	1971	1971	1971	0
86	20241224	194000	324024943	1971	1971	1971	1971	0
87	20241224	193900	324024943	1971	1971	1971	1971	0
88	20241224	193800	324024943	1971	1971	1971	1971	0
89	20241224	193700	324024943	1971	1971	1971	1971	0
90	20241224	193600	324024943	1971	1971	1971	1971	0
91	20241224	193500	324024943	1971	1971	1971	1971	0
92	20241224	193400	324024943	1971	1971	1971	1971	2606
93	20241224	193300	324024943	1971	1971	1971	1971	0
94	20241224	193200	324024943	1971	1971	1971	1971	0
95	20241224	193100	324024943	1971	1971	1971	1971	0
96	20241224	193000	324024943	1971	1971	1971	1971	0
97	20241224	192900	324024943	1971	1971	1971	1971	0
98	20241224	192800	324024943	1971	1971	1971	1971	0
99	20241224	192700	324024943	1971	1971	1971	1971	0
100	20241224	192600	324024943	1971	1971	1971	1971	0
101	20241224	192500	324024943	1971	1971	1971	1971	0
102	20241224	192400	324024943	1971	1971	1971	1971	0
103	20241224	192300	324024943	1971	1971	1971	1971	0
104	20241224	192200	324024943	1971	1971	1971	1971	0
105	20241224	192100	324024943	1971	1971	1971	1971	0
106	20241224	192000	324024943	1971	1971	1971	1971	0
107	20241224	191900	324024943	1971	1971	1971	1971	0
108	20241224	191800	324024943	1971	1971	1971	1971	0
109	20241224	191700	324024943	1971	1971	1971	1971	0
110	20241224	191600	324024943	1971	1971	1971	1971	0
111	20241224	191500	324024943	1971	1971	1971	1971	0
112	20241224	191400	324024943	1971	1971	1971	1971	0
113	20241224	191300	324024943	1971	1971	1971	1971	0
114	20241224	191200	324024943	1971	1971	1971	1971	0
115	20241224	191100	324024943	1971	1971	1971	1971	0
116	20241224	191000	324024943	1971	1971	1971	1971	0
117	20241224	190900	324024943	1971	1971	1971	1971	0
118	20241224	190800	324024943	1971	1971	1971	1971	0
119	20241224	190700	324024943	1971	1971	1971	1971	0
120	20241224	190600	324024943	1971	1971	1971	1971	0
121	20241224	190500	324024943	1971	1971	1971	1971	0
122	20241224	190400	324024943	1971	1971	1971	1971	2606
123	20241224	190300	324024943	1971	1971	1971	1971	0
124	20241224	190200	324024943	1971	1971	1971	1971	0
125	20241224	190100	324024943	1971	1971	1971	1971	0
126	20241224	190000	324024943	1971	1971	1971	1971	0
127	20241224	185900	324024943	1971	1971	1971	1971	0
128	20241224	185800	324024943	1971	1971	1971	1971	0
129	20241224	185700	324024943	1971	1971	1971	1971	0
130	20241224	185600	324024943	1971	1971	1971	1971	0
131	20241224	185500	324024943	1971	1971	1971	1971	0
132	20241224	185400	324024943	1971	1971	1971	1971	0
133	20241224	185300	324024943	1971	1971	1971	1971	0
134	20241224	185200	324024943	1971	1971	1971	1971	0
135	20241224	185100	324024943	1971	1971	1971	1971	0
136	20241224	185000	324024943	1971	1971	1971	1971	0
137	20241224	184900	324024943	1971	1971	1971	1971	0
138	20241224	184800	324024943	1971	1971	1971	1971	0
139	20241224	184700	324024943	1971	1971	1971	1971	0
140	20241224	184600	324024943	1971	1971	1971	1971	0
141	20241224	184500	324024943	1971	1971	1971	1971	0
142	20241224	184400	324024943	1971	1971	1971	1971	0
143	20241224	184300	324024943	1971	1971	1971	1971	0
144	20241224	184200	324024943	1971	1971	1971	1971	0
145	20241224	184100	324024943	1971	1971	1971	1971	0
146	20241224	184000	324024943	1971	1971	1971	1971	0
147	20241224	183900	324024943	1971	1971	1971	1971	0
148	20241224	183800	324024943	1971	1971	1971	1971	0
149	20241224	183700	324024943	1971	1971	1971	1971	0
150	20241224	183600	324024943	1971	1971	1971	1971	0
151	20241224	183500	324024943	1971	1971	1971	1971	0
152	20241224	183400	324024943	1971	1971	1971	1971	2606
153	20241224	183300	324024943	1971	1971	1971	1971	0
154	20241224	183200	324024943	1971	1971	1971	1971	0
155	20241224	183100	324024943	1971	1971	1971	1971	0
156	20241224	183000	324024943	1971	1971	1971	1971	0
157	20241224	182900	324024943	1971	1971	1971	1971	0
158	20241224	182800	324024943	1971	1971	1971	1971	0
159	20241224	182700	324024943	1971	1971	1971	1971	0
160	20241224	182600	324024943	1971	1971	1971	1971	0
161	20241224	182500	324024943	1971	1971	1971	1971	0
162	20241224	182400	324024943	1971	1971	1971	1971	0
163	20241224	182300	324024943	1971	1971	1971	1971	0
164	20241224	182200	324024943	1971	1971	1971	1971	0
165	20241224	182100	324024943	1971	1971	1971	1971	0
166	20241224	182000	324024943	1971	1971	1971	1971	0
167	20241224	181900	324024943	1971	1971	1971	1971	0
168	20241224	181800	324024943	1971	1971	1971	1971	0
169	20241224	181700	324024943	1971	1971	1971	1971	0
170	20241224	181600	324024943	1971	1971	1971	1971	0
171	20241224	181500	324024943	1971	1971	1971	1971	0
172	20241224	181400	324024943	1971	1971	1971	1971	0
173	20241224	181300	324024943	1971	1971	1971	1971	0
174	20241224	181200	324024943	1971	1971	1971	1971	0
175	20241224	181100	324024943	1971	1971	1971	1971	0
176	20241224	181000	324024943	1971	1971	1971	1971	0
177	20241224	180900	324024943	1971	1971	1971	1971	0
178	20241224	180800	324024943	1971	1971	1971	1971	0
179	20241224	180700	324024943	1971	1971	1971	1971	0
180	20241224	180600	324024943	1971	1971	1971	1971	0
181	20241224	180500	324024943	1971	1971	1971	1971	0
182	20241224	180400	324024943	1971	1971	1971	1971	2606
183	20241224	180300	324024943	1971	1971	1971	1971	0
184	20241224	180200	324024943	1971	1971	1971	1971	0
185	20241224	180100	324024943	1971	1971	1971	1971	0
186	20241224	180000	324024943	1971	1971	1971	1971	0
187	20241224	175900	324024943	1971	1971	1971	1971	0
188	20241224	175800	324024943	1971	1971	1971	1971	0
189	20241224	175700	324024943	1971	1971	1971	1971	0
190	20241224	175600	324024943	1971	1971	1971	1971	0
191	20241224	175500	324024943	1971	1971	1971	1971	0
192	20241224	175400	324024943	1971	1971	1971	1971	0
193	20241224	175300	324024943	1971	1971	1971	1971	0
194	20241224	175200	324024943	1971	1971	1971	1971	0
195	20241224	175100	324024943	1971	1971	1971	1971	0
196	20241224	175000	324024943	1971	1971	1971	1971	0
197	20241224	174900	324024943	1971	1971	1971	1971	0
198	20241224	174800	324024943	1971	1971	1971	1971	0
199	20241224	174700	324024943	1971	1971	1971	1971	0
200	20241224	174600	324024943	1971	1971	1971	1971	0
201	20241224	174500	324024943	1971	1971	1971	1971	0
202	20241224	174400	324024943	1971	1971	1971	1971	0
203	20241224	174300	324024943	1971	1971	1971	1971	0
204	20241224	174200	324024943	1971	1971	1971	1971	0
205	20241224	174100	324024943	1971	1971	1971	1971	0
206	20241224	174000	324024943	1971	1971	1971	1971	0
207	20241224	173900	324024943	1971	1971	1971	1971	0
208	20241224	173800	324024943	1971	1971	1971	1971	0
209	20241224	173700	324024943	1971	1971	1971	1971	0
210	20241224	173600	324024943	1971	1971	1971	1971	0
211	20241224	173500	324024943	1971	1971	1971	1971	0
212	20241224	173400	324024943	1971	1971	1971	1971	2606
213	20241224	173300	324024943	1971	1971	1971	1971	0
214	20241224	173200	324024943	1971	1971	1971	1971	0
215	20241224	173100	324024943	1971	1971	1971	1971	0
216	20241224	173000	324024943	1971	1971	1971	1971	0
217	20241224	172900	324024943	1971	1971	1971	1971	0
218	20241224	172800	324024943	1971	1971	1971	1971	0
219	20241224	172700	324024943	1971	1971	1971	1971	0
220	20241224	172600	324024943	1971	1971	1971	1971	0
221	20241224	172500	324024943	1971	1971	1971	1971	0
222	20241224	172400	324024943	1971	1971	1971	1971	0
223	20241224	172300	324024943	1971	1971	1971	1971	0
224	20241224	172200	324024943	1971	1971	1971	1971	0
225	20241224	172100	324024943	1971	1971	1971	1971	0
226	20241224	172000	324024943	1971	1971	1971	1971	0
227	20241224	171900	324024943	1971	1971	1971	1971	0
228	20241224	171800	324024943	1971	1971	1971	1971	0
229	20241224	171700	324024943	1971	1971	1971	1971	0
230	20241224	171600	324024943	1971	1971	1971	1971	0
231	20241224	171500	324024943	1971	1971	1971	1971	0
232	20241224	171400	324024943	1971	1971	1971	1971	0
233	20241224	171300	324024943	1971	1971	1971	1971	0
234	20241224	171200	324024943	1971	1971	1971	1971	0
235	20241224	171100	324024943	1971	1971	1971	1971	0
236	20241224	171000	324024943	1971	1971	1971	1971	0
237	20241224	170900	324024943	1971	1971	1971	1971	0
238	20241224	170800	324024943	1971	1971	1971	1971	0
239	20241224	170700	324024943	1971	1971	1971	1971	0
240	20241224	170600	324024943	1971	1971	1971	1971	0
241	20241224	170500	324024943	1971	1971	1971	1971	0
242	20241224	170400	324024943	1971	1971	1971	1971	2606
243	20241224	170300	324024943	1971	1971	1971	1971	0
244	20241224	170200	324024943	1971	1971	1971	1971	0
245	20241224	170100	324024943	1971	1971	1971	1971	0
246	20241224	170000	324024943	1971	1971	1971	1971	0
247	20241224	165900	324024943	1971	1971	1971	1971	0
248	20241224	165800	324024943	1971	1971	1971	1971	0
249	20241224	165700	324024943	1971	1971	1971	1971	0
250	20241224	165600	324024943	1971	1971	1971	1971	0
251	20241224	165500	324024943	1971	1971	1971	1971	0
252	20241224	165400	324024943	1971	1971	1971	1971	0
253	20241224	165300	324024943	1971	1971	1971	1971	0
254	20241224	165200	324024943	1971	1971	1971	1971	0
255	20241224	165100	324024943	1971	1971	1971	1971	0
256	20241224	165000	324024943	1971	1971	1971	1971	0
257	20241224	164900	324024943	1971	1971	1971	1971	0
258	20241224	164800	324024943	1971	1971	1971	1971	0
259	20241224	164700	324024943	1971	1971	1971	1971	0
260	20241224	164600	324024943	1971	1971	1971	1971	0
261	20241224	164500	324024943	1971	1971	1971	1971	0
262	20241224	164400	324024943	1971	1971	1971	1971	0
263	20241224	164300	324024943	1971	1971	1971	1971	0
264	20241224	164200	324024943	1971	1971	1971	1971	0
265	20241224	164100	324024943	1971	1971	1971	1971	0
266	20241224	164000	324024943	1971	1971	1971	1971	0
267	20241224	163900	324024943	1971	1971	1971	1971	0
268	20241224	163800	324024943	1971	1971	1971	1971	0
269	20241224	163700	324024943	1971	1971	1971	1971	0
270	20241224	163600	324024943	1971	1971	1971	1971	0
271	20241224	163500	324024943	1971	1971	1971	1971	0
272	20241224	163400	324024943	1971	1971	1971	1971	2606
273	20241224	163300	324024943	1971	1971	1971	1971	0
274	20241224	163200	324024943	1971	1971	1971	1971	0
275	20241224	163100	324024943	1971	1971	1971	1971	0
276	20241224	163000	324024943	1971	1971	1971	1971	0
277	20241224	162900	324024943	1971	1971	1971	1971	0
278	20241224	162800	324024943	1971	1971	1971	1971	0
279	20241224	162700	324024943	1971	1971	1971	1971	0
280	20241224	162600	324024943	1971	1971	1971	1971	0
281	20241224	162500	324024943	1971	1971	1971	1971	0
282	20241224	162400	324024943	1971	1971	1971	1971	0
283	20241224	162300	324024943	1971	1971	1971	1971	0
284	20241224	162200	324024943	1971	1971	1971	1971	0
285	20241224	162100	324024943	1971	1971	1971	1971	0
286	20241224	162000	324024943	1971	1971	1971	1971	0
287	20241224	161900	324024943	1971	1971	1971	1971	0
288	20241224	161800	324024943	1971	1971	1971	1971	0
289	20241224	161700	324024943	1971	1971	1971	1971	0
290	20241224	161600	324024943	1971	1971	1971	1971	0
291	20241224	161500	324024943	1971	1971	1971	1971	0
292	20241224	161400	324024943	1971	1971	1971	1971	0
293	20241224	161300	324024943	1971	1971	1971	1971	0
294	20241224	161200	324024943	1971	1971	1971	1971	0
295	20241224	161100	324024943	1971	1971	1971	1971	0
296	20241224	161000	324024943	1971	1971	1971	1971	0
297	20241224	160900	324024943	1971	1971	1971	1971	0
298	20241224	160800	324024943	1971	1971	1971	1971	0
299	20241224	160700	324024943	1971	1971	1971	1971	0
300	20241224	160600	324024943	1971	1971	1971	1971	0
301	20241224	160500	324024943	1971	1971	1971	1971	0
302	20241224	160400	324024943	1971	1971	1971	1971	2606
303	20241224	160300	324024943	1971	1971	1971	1971	0
304	20241224	160200	324024943	1971	1971	1971	1971	0
305	20241224	160100	324024943	1971	1971	1971	1971	0
306	20241224	160000	324024943	1971	1971	1971	1971	0
307	20241224	155900	324024943	1971	1971	1971	1971	0
308	20241224	155800	324024943	1971	1971	1971	1971	0
309	20241224	155700	324024943	1971	1971	1971	1971	0
310	20241224	155600	324024943	1971	1971	1971	1971	0
311	20241224	155500	324024943	1971	1971	1971	1971	0
312	20241224	155400	324024943	1971	1971	1971	1971	0
313	20241224	155300	324024943	1971	1971	1971	1971	0
314	20241224	155200	324024943	1971	1971	1971	1971	0
315	20241224	155100	324024943	1971	1971	1971	1971	0
316	20241224	155000	324024943	1971	1971	1971	1971	0
317	20241224	154900	324024943	1971	1971	1971	1971	0
318	20241224	154800	324024943	1971	1971	1971	1971	0
319	20241224	154700	324024943	1971	1971	1971	1971	0
320	20241224	154600	324024943	1971	1971	1971	1971	0
321	20241224	154500	324024943	1971	1971	1971	1971	0
322	20241224	154400	324024943	1971	1971	1971	1971	0
323	20241224	154300	324024943	1971	1971	1971	1971	0
324	20241224	154200	324024943	1971	1971	1971	1971	0
325	20241224	154100	324024943	1971	1971	1971	1971	0
326	20241224	154000	324024943	1971	1971	1971	1971	0
327	20241224	153900	324024943	1971	1971	1971	1971	0
328	20241224	153800	324024943	1971	1971	1971	1971	0
329	20241224	153700	324024943	1971	1971	1971	1971	0
330	20241224	153600	324024943	1971	1971	1971	1971	0
331	20241224	153500	324024943	1971	1971	1971	1971	0
332	20241224	153400	324024943	1971	1971	1971	1971	2606
333	20241224	153300	324024943	1971	1971	1971	1971	0
334	20241224	153200	324024943	1971	1971	1971	1971	0
335	20241224	153100	324024943	1971	1971	1971	1971	0
336	20241224	153000	324024943	1971	1971	1971	1971	2606
337	20241224	152900	318888517	1971	1971	1971	1971	0
338	20241224	152800	318888517	1971	1971	1971	1971	0
339	20241224	152700	318888517	1971	1971	1971	1971	0
340	20241224	152600	318888517	1971	1971	1971	1971	0
341	20241224	152500	318888517	1971	1971	1971	1971	0
342	20241224	152400	318888517	1971	1971	1971	1971	0
343	20241224	152300	318888517	1971	1971	1971	1971	0
344	20241224	152200	318888517	1971	1971	1971	1971	0
345	20241224	152100	318888517	1971	1971	1971	1971	0
346	20241224	152000	318888517	1971	1971	1971	1971	0
347	20241224	151900	318888517	1971	1971	1971	1970	1888
348	20241224	151800	315167512	1971	1971	1971	1971	20
349	20241224	151700	315128092	1970	1978	1978	1970	88
350	20241224	151600	314954678	1979	1979	1979	1979	0
351	20241224	151500	314954678	1979	1970	1979	1970	1727
352	20241224	151400	311541337	1970	1967	1970	1967	1064
353	20241224	151300	309445287	1970	1966	1970	1966	246
354	20241224	151200	308961627	1966	1968	1968	1966	7324
355	20241224	151100	294560404	1968	1971	1971	1968	5989
356	20241224	151000	282764169	1970	1970	1970	1970	97
357	20241224	150900	282573079	1971	1971	1971	1971	759
358	20241224	150800	281077090	1971	1971	1971	1971	208
359	20241224	150700	280667122	1971	1971	1971	1971	0
360	20241224	150600	280667122	1971	1971	1972	1971	601
361	20241224	150500	279482550	1971	1971	1971	1971	0
362	20241224	150400	279482550	1971	1971	1971	1971	500
363	20241224	150300	278497050	1971	1972	1972	1971	2500
364	20241224	150200	273568376	1972	1972	1972	1972	189
365	20241224	150100	273195668	1972	1975	1979	1972	826
366	20241224	150000	271566120	1979	1979	1979	1979	0
367	20241224	145900	271566120	1979	1979	1979	1979	0
368	20241224	145800	271566120	1979	1979	1979	1979	1005
369	20241224	145700	269577225	1977	1977	1977	1977	6
370	20241224	145600	269565363	1978	1979	1979	1978	10
371	20241224	145500	269545578	1979	1979	1979	1979	36
372	20241224	145400	269474334	1979	1979	1979	1979	36
373	20241224	145300	269403090	1979	1979	1979	1979	0
374	20241224	145200	269403090	1979	1979	1979	1979	0
375	20241224	145100	269403090	1979	1979	1979	1979	0
376	20241224	145000	269403090	1979	1979	1979	1979	3
377	20241224	144900	269397153	1978	1978	1978	1978	0
378	20241224	144800	269397153	1978	1978	1978	1978	99
379	20241224	144700	269201331	1978	1978	1978	1978	330
380	20241224	144600	268548591	1973	1973	1973	1973	72
381	20241224	144500	268406535	1972	1972	1972	1972	124
382	20241224	144400	268162007	1972	1972	1972	1972	1
383	20241224	144300	268160035	1972	1972	1972	1972	0
384	20241224	144200	268160035	1972	1972	1972	1972	2
385	20241224	144100	268156091	1970	1970	1970	1970	0
386	20241224	144000	268156091	1970	1970	1970	1970	71
387	20241224	143900	268016221	1971	1971	1971	1971	556
388	20241224	143800	266920345	1971	1971	1971	1971	208
389	20241224	143700	266510377	1970	1971	1971	1970	7944
390	20241224	143600	250860553	1971	1971	1971	1971	193
391	20241224	143500	250480150	1971	1972	1972	1971	6054
392	20241224	143400	238546547	1972	1972	1972	1972	4920
393	20241224	143300	228844307	1972	1974	1974	1972	6030
394	20241224	143200	216944324	1975	1975	1975	1975	0
395	20241224	143100	216944324	1975	1975	1975	1975	20
396	20241224	143000	216904824	1974	1974	1974	1974	0
397	20241224	142900	216904824	1974	1975	1975	1974	30
398	20241224	142800	216845593	1974	1974	1974	1974	0
399	20241224	142700	216845593	1974	1974	1974	1974	0
400	20241224	142600	216845593	1974	1974	1974	1974	0
401	20241224	142500	216845593	1974	1976	1976	1974	11569
402	20241224	142400	193996659	1979	1979	1979	1979	11
403	20241224	142300	193974890	1977	1977	1977	1977	0
404	20241224	142200	193974890	1977	1977	1977	1977	0
405	20241224	142100	193974890	1977	1977	1977	1977	0
406	20241224	142000	193974890	1977	1977	1977	1977	0
407	20241224	141900	193974890	1977	1977	1977	1977	0
408	20241224	141800	193974890	1977	1977	1977	1977	26
409	20241224	141700	193923488	1976	1976	1976	1976	0
410	20241224	141600	193923488	1976	1976	1976	1976	0
411	20241224	141500	193923488	1976	1976	1976	1976	150
412	20241224	141400	193627088	1976	1979	1980	1976	221
413	20241224	141300	193190003	1976	1976	1976	1976	100
414	20241224	141200	192992403	1976	1976	1976	1976	4
415	20241224	141100	192984499	1976	1976	1976	1976	0
416	20241224	141000	192984499	1976	1977	1977	1976	200
417	20241224	140900	192589269	1976	1976	1976	1976	0
418	20241224	140800	192589269	1976	1976	1976	1976	0
419	20241224	140700	192589269	1976	1976	1976	1976	84
420	20241224	140600	192423285	1980	1975	1980	1975	59
421	20241224	140500	192306485	1980	1980	1980	1980	0
422	20241224	140400	192306485	1980	1980	1980	1980	0
423	20241224	140300	192306485	1980	1980	1980	1980	152
424	20241224	140200	192005525	1980	1980	1980	1980	5
425	20241224	140100	191995625	1975	1975	1975	1975	0
426	20241224	140000	191995625	1975	1977	1977	1975	600
427	20241224	135900	190810434	1977	1977	1977	1977	43
428	20241224	135800	190725423	1974	1974	1974	1974	0
429	20241224	135700	190725423	1974	1974	1974	1974	0
430	20241224	135600	190725423	1974	1974	1974	1974	0
431	20241224	135500	190725423	1974	1974	1974	1974	0
432	20241224	135400	190725423	1974	1974	1974	1974	0
433	20241224	135300	190725423	1974	1974	1974	1974	0
434	20241224	135200	190725423	1974	1974	1974	1974	0
435	20241224	135100	190725423	1974	1974	1974	1974	0
436	20241224	135000	190725423	1974	1974	1974	1974	0
437	20241224	134900	190725423	1974	1974	1974	1974	0
438	20241224	134800	190725423	1974	1974	1974	1974	0
439	20241224	134700	190725423	1974	1975	1975	1974	205
440	20241224	134600	190320636	1981	1981	1981	1981	0
441	20241224	134500	190320636	1981	1981	1981	1981	0
442	20241224	134400	190320636	1981	1979	1981	1979	312
443	20241224	134300	189702777	1979	1979	1979	1979	202
444	20241224	134200	189303019	1971	1971	1971	1971	0
445	20241224	134100	189303019	1971	1971	1971	1971	0
446	20241224	134000	189303019	1971	1972	1972	1971	1000
447	20241224	133900	187331949	1972	1972	1972	1972	257
448	20241224	133800	186825145	1972	1972	1972	1972	240
449	20241224	133700	186351865	1973	1975	1975	1972	815
450	20241224	133600	184742587	1976	1978	1979	1976	1677
451	20241224	133500	181426150	1979	1980	1980	1979	1259
452	20241224	133400	178934488	1981	1980	1981	1979	10295
453	20241224	133300	158551274	1980	1982	1982	1980	4644
454	20241224	133200	149352255	1982	1982	1982	1982	0
455	20241224	133100	149352255	1982	1983	1983	1982	428
456	20241224	133000	148503957	1982	1982	1982	1982	106
457	20241224	132900	148293865	1981	1981	1981	1981	0
458	20241224	132800	148293865	1981	1981	1981	1981	0
459	20241224	132700	148293865	1981	1981	1981	1981	0
460	20241224	132600	148293865	1981	1981	1981	1981	1
461	20241224	132500	148291884	1981	1981	1981	1981	0
462	20241224	132400	148291884	1981	1981	1981	1981	2206
463	20241224	132300	143921798	1982	1982	1982	1982	0
464	20241224	132200	143921798	1982	1983	1983	1982	1519
465	20241224	132100	140911090	1983	1983	1983	1983	0
466	20241224	132000	140911090	1983	1983	1983	1983	0
467	20241224	131900	140911090	1983	1983	1983	1983	0
468	20241224	131800	140911090	1983	1983	1983	1983	105
469	20241224	131700	140702875	1982	1982	1982	1982	0
470	20241224	131600	140702875	1982	1982	1982	1982	16
471	20241224	131500	140671163	1982	1982	1982	1982	168
472	20241224	131400	140338187	1983	1983	1983	1983	40
473	20241224	131300	140258867	1982	1982	1982	1982	0
474	20241224	131200	140258867	1982	1982	1982	1982	0
475	20241224	131100	140258867	1982	1982	1982	1982	0
476	20241224	131000	140258867	1982	1982	1982	1982	0
477	20241224	130900	140258867	1982	1986	1986	1982	1230
478	20241224	130800	137819707	1985	1985	1985	1985	0
479	20241224	130700	137819707	1985	1985	1985	1985	650
480	20241224	130600	136529457	1986	1986	1986	1986	0
481	20241224	130500	136529457	1986	1986	1986	1986	0
482	20241224	130400	136529457	1986	1986	1986	1986	5
483	20241224	130300	136519527	1986	1986	1986	1986	5
484	20241224	130200	136509597	1986	1986	1986	1986	17
485	20241224	130100	136475835	1986	1986	1986	1986	5
486	20241224	130000	136465905	1984	1984	1984	1984	0
487	20241224	125900	136465905	1984	1984	1984	1984	100
488	20241224	125800	136267505	1984	1984	1984	1984	0
489	20241224	125700	136267505	1984	1984	1984	1984	0
490	20241224	125600	136267505	1984	1984	1984	1984	800
491	20241224	125500	134680305	1984	1984	1984	1984	0
492	20241224	125400	134680305	1984	1984	1984	1984	0
493	20241224	125300	134680305	1984	1984	1984	1984	0
494	20241224	125200	134680305	1984	1984	1984	1984	0
495	20241224	125100	134680305	1984	1984	1984	1984	0
496	20241224	125000	134680305	1984	1984	1984	1984	196
497	20241224	124900	134291441	1985	1985	1985	1985	0
498	20241224	124800	134291441	1985	1985	1985	1985	5
499	20241224	124700	134281516	1986	1986	1986	1986	1
500	20241224	124600	134279530	1984	1984	1984	1984	0
501	20241224	124500	134279530	1984	1984	1984	1984	0
502	20241224	124400	134279530	1984	1984	1984	1984	0
503	20241224	124300	134279530	1984	1984	1984	1984	5
504	20241224	124200	134269610	1982	1982	1982	1982	0
505	20241224	124100	134269610	1982	1982	1982	1982	0
506	20241224	124000	134269610	1982	1982	1982	1982	76
507	20241224	123900	134118978	1982	1982	1982	1982	0
508	20241224	123800	134118978	1982	1982	1982	1982	413
509	20241224	123700	133300412	1982	1983	1983	1982	400
510	20241224	123600	132507461	1988	1988	1988	1988	0
511	20241224	123500	132507461	1988	1988	1988	1988	0
512	20241224	123400	132507461	1988	1988	1988	1988	1
513	20241224	123300	132505473	1982	1982	1982	1982	0
514	20241224	123200	132505473	1982	1982	1982	1982	0
515	20241224	123100	132505473	1982	1982	1982	1982	0
516	20241224	123000	132505473	1982	1984	1984	1982	309
517	20241224	122900	131892802	1985	1986	1986	1985	310
518	20241224	122800	131277435	1987	1987	1987	1987	56
519	20241224	122700	131166163	1988	1988	1988	1988	0
520	20241224	122600	131166163	1988	1988	1988	1988	0
521	20241224	122500	131166163	1988	1988	1988	1988	0
522	20241224	122400	131166163	1988	1988	1988	1988	0
523	20241224	122300	131166163	1988	1988	1988	1988	5
524	20241224	122200	131156223	1988	1988	1988	1988	142
525	20241224	122100	130873927	1988	1988	1988	1988	0
526	20241224	122000	130873927	1988	1988	1988	1988	100
527	20241224	121900	130675127	1988	1988	1988	1988	4
528	20241224	121800	130667175	1988	1988	1988	1988	10
529	20241224	121700	130647295	1988	1988	1988	1988	0
530	20241224	121600	130647295	1988	1991	1991	1988	4013
531	20241224	121500	122661607	1990	1990	1990	1990	826
532	20241224	121400	121017867	1990	1990	1990	1990	0
533	20241224	121300	121017867	1990	1990	1990	1990	0
534	20241224	121200	121017867	1990	1990	1990	1990	1
535	20241224	121100	121015877	1990	1990	1990	1990	211
536	20241224	121000	120595987	1992	1992	1992	1992	0
537	20241224	120900	120595987	1992	1992	1992	1992	0
538	20241224	120800	120595987	1992	1992	1992	1992	0
539	20241224	120700	120595987	1992	1992	1992	1992	0
540	20241224	120600	120595987	1992	1992	1992	1992	1
541	20241224	120500	120593995	1992	1992	1992	1992	0
542	20241224	120400	120593995	1992	1992	1992	1992	50
543	20241224	120300	120494395	1992	1992	1992	1992	0
544	20241224	120200	120494395	1992	1992	1992	1992	0
545	20241224	120100	120494395	1992	1992	1992	1992	9
546	20241224	120000	120476467	1990	1990	1990	1990	0
547	20241224	115900	120476467	1990	1990	1990	1990	0
548	20241224	115800	120476467	1990	1990	1990	1990	1064
549	20241224	115700	118359107	1990	1990	1990	1990	0
550	20241224	115600	118359107	1990	1988	1990	1988	3001
551	20241224	115500	112387119	1990	1990	1990	1990	0
552	20241224	115400	112387119	1990	1990	1990	1990	3
553	20241224	115300	112381149	1990	1990	1990	1990	302
554	20241224	115200	111780169	1988	1990	1990	1988	260
555	20241224	115100	111263036	1990	1990	1990	1990	650
556	20241224	115000	109969536	1990	1989	1990	1989	3
557	20241224	114900	109963567	1990	1990	1990	1990	0
558	20241224	114800	109963567	1990	1990	1990	1990	0
559	20241224	114700	109963567	1990	1989	1990	1989	267
560	20241224	114600	109432503	1989	1988	1989	1988	255
561	20241224	114500	108925329	1988	1986	1988	1986	53
562	20241224	114400	108820069	1986	1986	1986	1986	0
563	20241224	114300	108820069	1986	1986	1986	1986	7
564	20241224	114200	108806167	1985	1986	1986	1985	63
565	20241224	114100	108681102	1986	1986	1986	1986	588
566	20241224	114000	107513334	1986	1986	1986	1986	111
567	20241224	113900	107292888	1986	1986	1986	1986	0
568	20241224	113800	107292888	1986	1986	1986	1986	0
569	20241224	113700	107292888	1986	1986	1986	1986	5
570	20241224	113600	107282958	1986	1986	1986	1986	50
571	20241224	113500	107183658	1986	1986	1986	1986	54
572	20241224	113400	107076414	1985	1985	1985	1985	0
573	20241224	113300	107076414	1985	1985	1985	1985	0
574	20241224	113200	107076414	1985	1985	1985	1985	0
575	20241224	113100	107076414	1985	1985	1985	1985	0
576	20241224	113000	107076414	1985	1985	1985	1985	0
577	20241224	112900	107076414	1985	1985	1985	1985	39
578	20241224	112800	106998999	1985	1985	1985	1985	211
579	20241224	112700	106580164	1985	1985	1985	1985	50
580	20241224	112600	106480914	1985	1985	1985	1985	0
581	20241224	112500	106480914	1985	1982	1985	1982	1926
582	20241224	112400	102663579	1982	1982	1982	1982	108
583	20241224	112300	102449523	1982	1982	1982	1982	15
584	20241224	112200	102419793	1982	1982	1982	1982	97
585	20241224	112100	102227539	1982	1981	1982	1981	65
586	20241224	112000	102098768	1981	1981	1981	1981	0
587	20241224	111900	102098768	1981	1982	1982	1981	233
588	20241224	111800	101637029	1982	1982	1982	1982	1
589	20241224	111700	101635047	1980	1984	1984	1980	8565
590	20241224	111600	84666882	1985	1985	1985	1985	585
591	20241224	111500	83505657	1985	1985	1985	1985	0
592	20241224	111400	83505657	1985	1986	1986	1985	652
593	20241224	111300	82211436	1986	1986	1986	1986	37
594	20241224	111200	82137954	1986	1986	1986	1986	10
595	20241224	111100	82118094	1986	1986	1986	1986	15
596	20241224	111000	82088304	1986	1986	1986	1986	1450
597	20241224	110900	79208604	1987	1987	1987	1987	30
598	20241224	110800	79148994	1986	1986	1986	1986	0
599	20241224	110700	79148994	1986	1986	1986	1986	0
600	20241224	110600	79148994	1986	1987	1987	1986	199
601	20241224	110500	78753680	1987	1987	1987	1987	0
602	20241224	110400	78753680	1987	1987	1987	1987	0
603	20241224	110300	78753680	1987	1987	1987	1987	0
604	20241224	110200	78753680	1987	1987	1987	1987	61
605	20241224	110100	78632473	1987	1987	1987	1987	40
606	20241224	110000	78552993	1988	1988	1988	1988	34
607	20241224	105900	78485401	1988	1989	1989	1988	28
608	20241224	105800	78429726	1989	1989	1989	1989	46
609	20241224	105700	78338232	1989	1989	1989	1989	0
610	20241224	105600	78338232	1989	1989	1989	1989	37
611	20241224	105500	78264639	1989	1989	1989	1989	0
612	20241224	105400	78264639	1989	1989	1989	1989	10
613	20241224	105300	78244749	1988	1988	1988	1988	0
614	20241224	105200	78244749	1988	1989	1989	1988	34
615	20241224	105100	78177127	1987	1987	1987	1987	0
616	20241224	105000	78177127	1987	1987	1987	1987	0
617	20241224	104900	78177127	1987	1987	1987	1987	0
618	20241224	104800	78177127	1987	1987	1987	1987	0
619	20241224	104700	78177127	1987	1987	1987	1987	0
620	20241224	104600	78177127	1987	1987	1987	1987	0
621	20241224	104500	78177127	1987	1987	1987	1987	0
622	20241224	104400	78177127	1987	1987	1987	1987	0
623	20241224	104300	78177127	1987	1987	1987	1987	0
624	20241224	104200	78177127	1987	1988	1988	1987	38
625	20241224	104100	78101600	1990	1990	1990	1990	0
626	20241224	104000	78101600	1990	1990	1990	1990	78
627	20241224	103900	77946380	1990	1990	1990	1990	0
628	20241224	103800	77946380	1990	1990	1990	1990	2
629	20241224	103700	77942400	1989	1989	1989	1989	412
630	20241224	103600	77122932	1989	1993	1993	1989	1285
631	20241224	103500	74567014	1994	1994	1994	1994	0
632	20241224	103400	74567014	1994	1994	1994	1994	0
633	20241224	103300	74567014	1994	1994	1994	1994	2
634	20241224	103200	74563026	1994	1994	1994	1994	0
635	20241224	103100	74563026	1994	1990	1994	1990	103
636	20241224	103000	74358048	1990	1990	1990	1990	0
637	20241224	102900	74358048	1990	1991	1991	1990	16
638	20241224	102800	74326203	1993	1993	1993	1993	3
639	20241224	102700	74320224	1994	1994	1994	1994	16
640	20241224	102600	74288320	1994	1994	1994	1994	0
641	20241224	102500	74288320	1994	1994	1994	1994	0
642	20241224	102400	74288320	1994	1994	1994	1994	1
643	20241224	102300	74286326	1994	1994	1994	1994	2
644	20241224	102200	74282338	1995	1995	1995	1995	1
645	20241224	102100	74280343	1993	1993	1993	1993	2
646	20241224	102000	74276357	1993	1993	1993	1993	0
647	20241224	101900	74276357	1993	1993	1994	1993	18
648	20241224	101800	74240475	1993	1989	1993	1989	410
649	20241224	101700	73424945	1989	1989	1989	1989	2000
650	20241224	101600	69446945	1989	1990	1990	1989	1175
651	20241224	101500	67109695	1990	1989	1990	1989	160
652	20241224	101400	66791454	1985	1986	1986	1985	40
653	20241224	101300	66712052	1990	1990	1990	1990	0
654	20241224	101200	66712052	1990	1990	1990	1990	1
655	20241224	101100	66710062	1990	1990	1990	1990	0
656	20241224	101000	66710062	1990	1990	1990	1990	0
657	20241224	100900	66710062	1990	1993	1993	1990	521
658	20241224	100800	65673209	1993	1990	1993	1985	1445
659	20241224	100700	62800783	1993	1994	1994	1993	15
660	20241224	100600	62770878	1994	1994	1994	1994	0
661	20241224	100500	62770878	1994	1994	1994	1994	0
662	20241224	100400	62770878	1994	1990	1994	1989	5
663	20241224	100300	62760917	1995	1995	1995	1995	0
664	20241224	100200	62760917	1995	1994	1995	1994	746
665	20241224	100100	61273342	1994	1994	1994	1994	15
666	20241224	100000	61243432	1996	1992	1996	1992	18
667	20241224	095900	61207568	1992	1992	1992	1992	802
668	20241224	095800	59609984	1995	1991	1995	1991	501
669	20241224	095700	58612489	1996	1996	1996	1996	1
670	20241224	095600	58610493	1990	1991	1991	1990	1220
671	20241224	095500	56182473	1990	1991	1991	1990	692
672	20241224	095400	54805382	1991	1991	1991	1991	68
673	20241224	095300	54669994	1990	1992	1992	1990	605
674	20241224	095200	53465833	1991	1993	1998	1991	144
675	20241224	095100	53178990	1993	1999	1999	1993	3029
676	20241224	095000	47133275	1997	1997	1997	1997	17
677	20241224	094900	47099326	1996	1997	1997	1996	270
678	20241224	094800	46560386	1997	1997	1997	1997	0
679	20241224	094700	46560386	1997	1997	1997	1997	21
680	20241224	094600	46518449	1997	1997	1997	1997	0
681	20241224	094500	46518449	1997	1997	1997	1997	0
682	20241224	094400	46518449	1997	1996	1997	1996	412
683	20241224	094300	45696007	1996	1996	1996	1996	500
684	20241224	094200	44698007	1996	1996	1996	1996	6
685	20241224	094100	44686031	1996	1994	1996	1992	58
686	20241224	094000	44570269	1996	1996	1996	1992	143
687	20241224	093900	44285009	1992	1996	1996	1992	1223
688	20241224	093800	41847360	1996	2000	2000	1996	291
689	20241224	093700	41265532	2000	2000	2000	2000	0
690	20241224	093600	41265532	2000	2000	2000	2000	0
691	20241224	093500	41265532	2000	2000	2000	1998	1204
692	20241224	093400	38857595	2005	2010	2010	2005	293
693	20241224	093300	38270040	2010	2010	2010	2010	25
694	20241224	093200	38219790	2010	2010	2010	2010	1
695	20241224	093100	38217780	2010	2010	2010	2010	1
696	20241224	093000	38215770	2010	2010	2010	2010	23
697	20241224	092900	38169540	2005	2005	2005	2005	59
698	20241224	092800	38051245	2005	2005	2005	2005	315
699	20241224	092700	37419670	2010	2010	2010	2010	0
700	20241224	092600	37419670	2010	2010	2010	2010	10
701	20241224	092500	37399570	2010	2010	2010	2010	1
702	20241224	092400	37397560	2010	2010	2010	2010	185
703	20241224	092300	37025710	2010	2010	2010	2010	2
704	20241224	092200	37021690	2010	2010	2010	2010	116
705	20241224	092100	36788530	2010	2005	2010	2005	3
706	20241224	092000	36782510	2010	2015	2015	2010	3385
707	20241224	091900	29971640	2015	2010	2015	2010	13
708	20241224	091800	29945460	2010	2010	2010	2010	0
709	20241224	091700	29945460	2010	2010	2010	2010	0
710	20241224	091600	29945460	2010	2025	2025	2010	1005
711	20241224	091500	27916905	2020	2015	2020	2015	168
712	20241224	091400	27577595	2015	2005	2015	2005	2655
713	20241224	091300	22240675	2005	2000	2005	2000	631
714	20241224	091200	20978540	2000	2000	2000	2000	0
715	20241224	091100	20978540	2000	2000	2000	2000	10
716	20241224	091000	20958540	1995	1985	1995	1985	33
717	20241224	090900	20892780	1985	1985	1985	1985	6
718	20241224	090800	20880870	1982	1996	2000	1982	1799
719	20241224	090700	17304851	1996	2000	2000	1996	1178
720	20241224	090600	14949563	2000	2000	2000	2000	130
721	20241224	090500	14689563	2000	2000	2000	1995	64
722	20241224	090400	14561848	2000	2000	2000	2000	10
723	20241224	090300	14541848	2000	2000	2000	2000	1193
724	20241224	090200	12155848	2000	2000	2000	2000	417
725	20241224	090100	11321848	1995	1995	1995	1995	59
726	20241224	090000	11204143	1987	1980	1987	1980	5650