KissMeData/011280/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	185600	113369156	1955	1955	1955	1955	654
3	20241223	185500	113369156	1955	1955	1955	1955	0
4	20241223	185400	113369156	1955	1955	1955	1955	0
5	20241223	185300	113369156	1955	1955	1955	1955	0
6	20241223	185200	113369156	1955	1955	1955	1955	0
7	20241223	185100	113369156	1955	1955	1955	1955	0
8	20241223	185000	113369156	1955	1955	1955	1955	0
9	20241223	184900	113369156	1955	1955	1955	1955	0
10	20241223	184800	113369156	1955	1955	1955	1955	0
11	20241223	184700	113369156	1955	1955	1955	1955	0
12	20241223	184600	113369156	1955	1955	1955	1955	0
13	20241223	184500	113369156	1955	1955	1955	1955	0
14	20241223	184400	113369156	1955	1955	1955	1955	0
15	20241223	184300	113369156	1955	1955	1955	1955	0
16	20241223	184200	113369156	1955	1955	1955	1955	0
17	20241223	184100	113369156	1955	1955	1955	1955	0
18	20241223	184000	113369156	1955	1955	1955	1955	0
19	20241223	183900	113369156	1955	1955	1955	1955	0
20	20241223	183800	113369156	1955	1955	1955	1955	0
21	20241223	183700	113369156	1955	1955	1955	1955	0
22	20241223	183600	113369156	1955	1955	1955	1955	0
23	20241223	183500	113369156	1955	1955	1955	1955	0
24	20241223	183400	113369156	1955	1955	1955	1955	0
25	20241223	183300	113369156	1955	1955	1955	1955	0
26	20241223	183200	113369156	1955	1955	1955	1955	0
27	20241223	183100	113369156	1955	1955	1955	1955	0
28	20241223	183000	113369156	1955	1955	1955	1955	0
29	20241223	182900	113369156	1955	1955	1955	1955	0
30	20241223	182800	113369156	1955	1955	1955	1955	0
31	20241223	182700	113369156	1955	1955	1955	1955	0
32	20241223	182600	113369156	1955	1955	1955	1955	654
33	20241223	182500	113369156	1955	1955	1955	1955	0
34	20241223	182400	113369156	1955	1955	1955	1955	0
35	20241223	182300	113369156	1955	1955	1955	1955	0
36	20241223	182200	113369156	1955	1955	1955	1955	0
37	20241223	182100	113369156	1955	1955	1955	1955	0
38	20241223	182000	113369156	1955	1955	1955	1955	0
39	20241223	181900	113369156	1955	1955	1955	1955	0
40	20241223	181800	113369156	1955	1955	1955	1955	0
41	20241223	181700	113369156	1955	1955	1955	1955	0
42	20241223	181600	113369156	1955	1955	1955	1955	0
43	20241223	181500	113369156	1955	1955	1955	1955	0
44	20241223	181400	113369156	1955	1955	1955	1955	0
45	20241223	181300	113369156	1955	1955	1955	1955	0
46	20241223	181200	113369156	1955	1955	1955	1955	0
47	20241223	181100	113369156	1955	1955	1955	1955	0
48	20241223	181000	113369156	1955	1955	1955	1955	0
49	20241223	180900	113369156	1955	1955	1955	1955	0
50	20241223	180800	113369156	1955	1955	1955	1955	0
51	20241223	180700	113369156	1955	1955	1955	1955	0
52	20241223	180600	113369156	1955	1955	1955	1955	0
53	20241223	180500	113369156	1955	1955	1955	1955	0
54	20241223	180400	113369156	1955	1955	1955	1955	0
55	20241223	180300	113369156	1955	1955	1955	1955	0
56	20241223	180200	113369156	1955	1955	1955	1955	0
57	20241223	180100	113369156	1955	1955	1955	1955	0
58	20241223	180000	113369156	1955	1955	1955	1955	0
59	20241223	175900	113369156	1955	1955	1955	1955	0
60	20241223	175800	113369156	1955	1955	1955	1955	0
61	20241223	175700	113369156	1955	1955	1955	1955	0
62	20241223	175600	113369156	1955	1955	1955	1955	654
63	20241223	175500	113369156	1955	1955	1955	1955	0
64	20241223	175400	113369156	1955	1955	1955	1955	0
65	20241223	175300	113369156	1955	1955	1955	1955	0
66	20241223	175200	113369156	1955	1955	1955	1955	0
67	20241223	175100	113369156	1955	1955	1955	1955	0
68	20241223	175000	113369156	1955	1955	1955	1955	0
69	20241223	174900	113369156	1955	1955	1955	1955	0
70	20241223	174800	113369156	1955	1955	1955	1955	0
71	20241223	174700	113369156	1955	1955	1955	1955	0
72	20241223	174600	113369156	1955	1955	1955	1955	0
73	20241223	174500	113369156	1955	1955	1955	1955	0
74	20241223	174400	113369156	1955	1955	1955	1955	0
75	20241223	174300	113369156	1955	1955	1955	1955	0
76	20241223	174200	113369156	1955	1955	1955	1955	0
77	20241223	174100	113369156	1955	1955	1955	1955	0
78	20241223	174000	113369156	1955	1955	1955	1955	0
79	20241223	173900	113369156	1955	1955	1955	1955	0
80	20241223	173800	113369156	1955	1955	1955	1955	0
81	20241223	173700	113369156	1955	1955	1955	1955	0
82	20241223	173600	113369156	1955	1955	1955	1955	0
83	20241223	173500	113369156	1955	1955	1955	1955	0
84	20241223	173400	113369156	1955	1955	1955	1955	0
85	20241223	173300	113369156	1955	1955	1955	1955	0
86	20241223	173200	113369156	1955	1955	1955	1955	0
87	20241223	173100	113369156	1955	1955	1955	1955	0
88	20241223	173000	113369156	1955	1955	1955	1955	0
89	20241223	172900	113369156	1955	1955	1955	1955	0
90	20241223	172800	113369156	1955	1955	1955	1955	0
91	20241223	172700	113369156	1955	1955	1955	1955	0
92	20241223	172600	113369156	1955	1955	1955	1955	654
93	20241223	172500	113369156	1955	1955	1955	1955	0
94	20241223	172400	113369156	1955	1955	1955	1955	0
95	20241223	172300	113369156	1955	1955	1955	1955	0
96	20241223	172200	113369156	1955	1955	1955	1955	0
97	20241223	172100	113369156	1955	1955	1955	1955	0
98	20241223	172000	113369156	1955	1955	1955	1955	0
99	20241223	171900	113369156	1955	1955	1955	1955	0
100	20241223	171800	113369156	1955	1955	1955	1955	0
101	20241223	171700	113369156	1955	1955	1955	1955	0
102	20241223	171600	113369156	1955	1955	1955	1955	0
103	20241223	171500	113369156	1955	1955	1955	1955	0
104	20241223	171400	113369156	1955	1955	1955	1955	0
105	20241223	171300	113369156	1955	1955	1955	1955	0
106	20241223	171200	113369156	1955	1955	1955	1955	0
107	20241223	171100	113369156	1955	1955	1955	1955	0
108	20241223	171000	113369156	1955	1955	1955	1955	0
109	20241223	170900	113369156	1955	1955	1955	1955	0
110	20241223	170800	113369156	1955	1955	1955	1955	0
111	20241223	170700	113369156	1955	1955	1955	1955	0
112	20241223	170600	113369156	1955	1955	1955	1955	0
113	20241223	170500	113369156	1955	1955	1955	1955	0
114	20241223	170400	113369156	1955	1955	1955	1955	0
115	20241223	170300	113369156	1955	1955	1955	1955	0
116	20241223	170200	113369156	1955	1955	1955	1955	0
117	20241223	170100	113369156	1955	1955	1955	1955	0
118	20241223	170000	113369156	1955	1955	1955	1955	0
119	20241223	165900	113369156	1955	1955	1955	1955	0
120	20241223	165800	113369156	1955	1955	1955	1955	0
121	20241223	165700	113369156	1955	1955	1955	1955	0
122	20241223	165600	113369156	1955	1955	1955	1955	654
123	20241223	165500	113369156	1955	1955	1955	1955	0
124	20241223	165400	113369156	1955	1955	1955	1955	0
125	20241223	165300	113369156	1955	1955	1955	1955	0
126	20241223	165200	113369156	1955	1955	1955	1955	0
127	20241223	165100	113369156	1955	1955	1955	1955	0
128	20241223	165000	113369156	1955	1955	1955	1955	0
129	20241223	164900	113369156	1955	1955	1955	1955	0
130	20241223	164800	113369156	1955	1955	1955	1955	0
131	20241223	164700	113369156	1955	1955	1955	1955	0
132	20241223	164600	113369156	1955	1955	1955	1955	0
133	20241223	164500	113369156	1955	1955	1955	1955	0
134	20241223	164400	113369156	1955	1955	1955	1955	0
135	20241223	164300	113369156	1955	1955	1955	1955	0
136	20241223	164200	113369156	1955	1955	1955	1955	0
137	20241223	164100	113369156	1955	1955	1955	1955	0
138	20241223	164000	113369156	1955	1955	1955	1955	0
139	20241223	163900	113369156	1955	1955	1955	1955	0
140	20241223	163800	113369156	1955	1955	1955	1955	0
141	20241223	163700	113369156	1955	1955	1955	1955	0
142	20241223	163600	113369156	1955	1955	1955	1955	0
143	20241223	163500	113369156	1955	1955	1955	1955	0
144	20241223	163400	113369156	1955	1955	1955	1955	0
145	20241223	163300	113369156	1955	1955	1955	1955	0
146	20241223	163200	113369156	1955	1955	1955	1955	0
147	20241223	163100	113369156	1955	1955	1955	1955	0
148	20241223	163000	113369156	1955	1955	1955	1955	0
149	20241223	162900	113369156	1955	1955	1955	1955	0
150	20241223	162800	113369156	1955	1955	1955	1955	0
151	20241223	162700	113369156	1955	1955	1955	1955	0
152	20241223	162600	113369156	1955	1955	1955	1955	654
153	20241223	162500	113369156	1955	1955	1955	1955	0
154	20241223	162400	113369156	1955	1955	1955	1955	0
155	20241223	162300	113369156	1955	1955	1955	1955	0
156	20241223	162200	113369156	1955	1955	1955	1955	0
157	20241223	162100	113369156	1955	1955	1955	1955	0
158	20241223	162000	113369156	1955	1955	1955	1955	0
159	20241223	161900	113369156	1955	1955	1955	1955	0
160	20241223	161800	113369156	1955	1955	1955	1955	0
161	20241223	161700	113369156	1955	1955	1955	1955	0
162	20241223	161600	113369156	1955	1955	1955	1955	0
163	20241223	161500	113369156	1955	1955	1955	1955	0
164	20241223	161400	113369156	1955	1955	1955	1955	0
165	20241223	161300	113369156	1955	1955	1955	1955	0
166	20241223	161200	113369156	1955	1955	1955	1955	0
167	20241223	161100	113369156	1955	1955	1955	1955	0
168	20241223	161000	113369156	1955	1955	1955	1955	0
169	20241223	160900	113369156	1955	1955	1955	1955	0
170	20241223	160800	113369156	1955	1955	1955	1955	0
171	20241223	160700	113369156	1955	1955	1955	1955	0
172	20241223	160600	113369156	1955	1955	1955	1955	0
173	20241223	160500	113369156	1955	1955	1955	1955	0
174	20241223	160400	113369156	1955	1955	1955	1955	0
175	20241223	160300	113369156	1955	1955	1955	1955	0
176	20241223	160200	113369156	1955	1955	1955	1955	0
177	20241223	160100	113369156	1955	1955	1955	1955	0
178	20241223	160000	113369156	1955	1955	1955	1955	0
179	20241223	155900	113369156	1955	1955	1955	1955	0
180	20241223	155800	113369156	1955	1955	1955	1955	0
181	20241223	155700	113369156	1955	1955	1955	1955	0
182	20241223	155600	113369156	1955	1955	1955	1955	654
183	20241223	155500	113369156	1955	1955	1955	1955	0
184	20241223	155400	113369156	1955	1955	1955	1955	0
185	20241223	155300	113369156	1955	1955	1955	1955	0
186	20241223	155200	113369156	1955	1955	1955	1955	0
187	20241223	155100	113369156	1955	1955	1955	1955	0
188	20241223	155000	113369156	1955	1955	1955	1955	0
189	20241223	154900	113369156	1955	1955	1955	1955	0
190	20241223	154800	113369156	1955	1955	1955	1955	0
191	20241223	154700	113369156	1955	1955	1955	1955	0
192	20241223	154600	113369156	1955	1955	1955	1955	0
193	20241223	154500	113369156	1955	1955	1955	1955	0
194	20241223	154400	113369156	1955	1955	1955	1955	0
195	20241223	154300	113369156	1955	1955	1955	1955	0
196	20241223	154200	113369156	1955	1955	1955	1955	0
197	20241223	154100	113369156	1955	1955	1955	1955	0
198	20241223	154000	113369156	1955	1955	1955	1955	0
199	20241223	153900	113369156	1955	1955	1955	1955	0
200	20241223	153800	113369156	1955	1955	1955	1955	0
201	20241223	153700	113369156	1955	1955	1955	1955	0
202	20241223	153600	113369156	1955	1955	1955	1955	0
203	20241223	153500	113369156	1955	1955	1955	1955	0
204	20241223	153400	113369156	1955	1955	1955	1955	0
205	20241223	153300	113369156	1955	1955	1955	1955	0
206	20241223	153200	113369156	1955	1955	1955	1955	0
207	20241223	153100	113369156	1955	1955	1955	1955	0
208	20241223	153000	113369156	1955	1955	1955	1955	654
209	20241223	152900	112090586	1959	1959	1959	1959	0
210	20241223	152800	112090586	1959	1959	1959	1959	0
211	20241223	152700	112090586	1959	1959	1959	1959	0
212	20241223	152600	112090586	1959	1959	1959	1959	0
213	20241223	152500	112090586	1959	1959	1959	1959	0
214	20241223	152400	112090586	1959	1959	1959	1959	0
215	20241223	152300	112090586	1959	1959	1959	1959	0
216	20241223	152200	112090586	1959	1959	1959	1959	0
217	20241223	152100	112090586	1959	1959	1959	1959	0
218	20241223	152000	112090586	1959	1959	1959	1959	0
219	20241223	151900	112090586	1959	1959	1959	1959	200
220	20241223	151800	111698786	1959	1960	1960	1959	11
221	20241223	151700	111677235	1960	1960	1960	1960	0
222	20241223	151600	111677235	1960	1960	1960	1960	1
223	20241223	151500	111675275	1954	1954	1960	1954	226
224	20241223	151400	111233665	1960	1960	1960	1960	2
225	20241223	151300	111229745	1960	1960	1960	1960	1
226	20241223	151200	111227785	1960	1954	1960	1954	102
227	20241223	151100	111028465	1954	1960	1960	1954	201
228	20241223	151000	110635705	1960	1960	1960	1960	2
229	20241223	150900	110631785	1960	1960	1960	1960	2
230	20241223	150800	110627865	1960	1960	1960	1960	1
231	20241223	150700	110625905	1955	1954	1955	1954	117
232	20241223	150600	110397270	1960	1955	1960	1954	127
233	20241223	150500	110149075	1960	1960	1960	1960	1
234	20241223	150400	110147115	1960	1960	1960	1960	2
235	20241223	150300	110143195	1960	1960	1960	1960	1
236	20241223	150200	110141235	1960	1960	1960	1960	2
237	20241223	150100	110137315	1960	1960	1960	1960	1
238	20241223	150000	110135355	1960	1960	1960	1960	12
239	20241223	145900	110111835	1960	1960	1960	1960	1
240	20241223	145800	110109875	1960	1960	1960	1960	2
241	20241223	145700	110105955	1960	1960	1960	1960	0
242	20241223	145600	110105955	1960	1955	1960	1955	5
243	20241223	145500	110096170	1960	1953	1960	1953	101
244	20241223	145400	109898910	1953	1953	1960	1953	202
245	20241223	145300	109504390	1960	1960	1960	1960	1
246	20241223	145200	109502430	1960	1954	1960	1954	304
247	20241223	145100	108908402	1960	1955	1960	1955	14
248	20241223	145000	108881027	1961	1961	1961	1961	2
249	20241223	144900	108877105	1961	1961	1961	1961	1
250	20241223	144800	108875144	1961	1961	1961	1961	2
251	20241223	144700	108871222	1956	1956	1956	1956	100
252	20241223	144600	108675622	1961	1956	1961	1956	101
253	20241223	144500	108478061	1956	1957	1961	1956	203
254	20241223	144400	108080882	1961	1961	1961	1961	2
255	20241223	144300	108076960	1961	1961	1961	1961	1
256	20241223	144200	108074999	1961	1961	1961	1961	2
257	20241223	144100	108071077	1961	1961	1961	1960	59
258	20241223	144000	107955381	1961	1961	1961	1961	2
259	20241223	143900	107951459	1961	1961	1961	1961	1
260	20241223	143800	107949498	1961	1961	1961	1961	2
261	20241223	143700	107945576	1961	1961	1961	1961	0
262	20241223	143600	107945576	1961	1961	1961	1961	16
263	20241223	143500	107914200	1961	1961	1961	1961	2
264	20241223	143400	107910278	1961	1961	1961	1961	1
265	20241223	143300	107908317	1961	1961	1961	1961	2
266	20241223	143200	107904395	1961	1961	1961	1961	1
267	20241223	143100	107902434	1961	1961	1961	1961	2
268	20241223	143000	107898512	1961	1961	1961	1961	2
269	20241223	142900	107894590	1961	1961	1961	1961	1
270	20241223	142800	107892629	1961	1961	1961	1961	2
271	20241223	142700	107888707	1962	1962	1962	1962	300
272	20241223	142600	107300107	1962	1962	1962	1962	1
273	20241223	142500	107298145	1962	1962	1962	1962	2
274	20241223	142400	107294221	1962	1962	1962	1962	1
275	20241223	142300	107292259	1962	1962	1962	1962	2
276	20241223	142200	107288335	1962	1962	1962	1962	1
277	20241223	142100	107286373	1961	1961	1961	1961	2
278	20241223	142000	107282451	1960	1959	1960	1959	1855
279	20241223	141900	103646952	1959	1959	1959	1959	2
280	20241223	141800	103643034	1959	1959	1959	1959	2
281	20241223	141700	103639116	1959	1959	1959	1959	0
282	20241223	141600	103639116	1959	1959	1959	1959	1
283	20241223	141500	103637157	1959	1959	1959	1959	472
284	20241223	141400	102712509	1959	1959	1959	1959	1
285	20241223	141300	102710550	1959	1959	1959	1959	2
286	20241223	141200	102706632	1959	1959	1959	1959	1
287	20241223	141100	102704673	1959	1959	1959	1959	2
288	20241223	141000	102700755	1959	1959	1959	1959	1
289	20241223	140900	102698796	1952	1959	1959	1952	62
290	20241223	140800	102577758	1952	1959	1959	1952	11
291	20241223	140700	102556279	1952	1952	1952	1952	713
292	20241223	140600	101164503	1959	1959	1959	1959	2
293	20241223	140500	101160585	1959	1959	1959	1959	1
294	20241223	140400	101158626	1959	1958	1959	1952	40
295	20241223	140300	101080448	1959	1959	1959	1959	2
296	20241223	140200	101076530	1959	1959	1959	1959	1
297	20241223	140100	101074571	1959	1959	1959	1959	2
298	20241223	140000	101070653	1959	1959	1959	1959	1
299	20241223	135900	101068694	1959	1959	1959	1959	2
300	20241223	135800	101064776	1959	1959	1959	1959	1
301	20241223	135700	101062817	1959	1959	1959	1959	4
302	20241223	135600	101054981	1960	1960	1960	1960	2
303	20241223	135500	101051061	1960	1960	1960	1960	1
304	20241223	135400	101049101	1960	1960	1960	1960	2
305	20241223	135300	101045181	1960	1960	1960	1960	1
306	20241223	135200	101043221	1960	1960	1960	1960	2
307	20241223	135100	101039301	1960	1960	1960	1960	3
308	20241223	135000	101033421	1960	1960	1960	1960	1
309	20241223	134900	101031461	1960	1960	1960	1960	2
310	20241223	134800	101027541	1960	1960	1960	1960	1
311	20241223	134700	101025581	1960	1960	1960	1960	0
312	20241223	134600	101025581	1960	1960	1960	1960	2
313	20241223	134500	101021661	1960	1960	1960	1960	1
314	20241223	134400	101019701	1960	1960	1960	1960	3
315	20241223	134300	101013821	1960	1957	1960	1957	2
316	20241223	134200	101009904	1960	1960	1960	1960	2
317	20241223	134100	101005984	1960	1960	1960	1960	1
318	20241223	134000	101004024	1960	1960	1960	1960	2
319	20241223	133900	101000104	1960	1960	1960	1960	2
320	20241223	133800	100996184	1960	1960	1960	1960	1
321	20241223	133700	100994224	1960	1960	1960	1960	0
322	20241223	133600	100994224	1960	1960	1960	1960	2
323	20241223	133500	100990304	1960	1960	1960	1960	409
324	20241223	133400	100188664	1960	1960	1960	1960	15
325	20241223	133300	100159264	1961	1961	1961	1961	1
326	20241223	133200	100157303	1961	1961	1961	1961	2
327	20241223	133100	100153381	1961	1961	1961	1961	1
328	20241223	133000	100151420	1961	1961	1961	1961	2
329	20241223	132900	100147498	1961	1961	1961	1961	1
330	20241223	132800	100145537	1960	1961	1961	1960	88
331	20241223	132700	99973055	1960	1960	1960	1960	101
332	20241223	132600	99775095	1961	1959	1961	1959	301
333	20241223	132500	99185204	1959	1959	1959	1959	2
334	20241223	132400	99181286	1959	1959	1959	1959	2
335	20241223	132300	99177368	1959	1959	1959	1959	1
336	20241223	132200	99175409	1959	1959	1959	1959	2
337	20241223	132100	99171491	1959	1959	1959	1959	1
338	20241223	132000	99169532	1959	1959	1959	1959	2
339	20241223	131900	99165614	1949	1960	1960	1949	406
340	20241223	131800	98374102	1957	1957	1957	1957	202
341	20241223	131700	97978788	1959	1953	1959	1949	17701
342	20241223	131600	63465591	1959	1959	1959	1959	1
343	20241223	131500	63463632	1959	1959	1959	1959	2
344	20241223	131400	63459714	1959	1959	1959	1959	1
345	20241223	131300	63457755	1960	1955	1960	1951	2002
346	20241223	131200	59550619	1962	1962	1962	1962	2
347	20241223	131100	59546695	1953	1962	1962	1953	501
348	20241223	131000	58567741	1962	1963	1963	1962	92
349	20241223	130900	58387235	1954	1963	1963	1954	501
350	20241223	130800	57408272	1963	1963	1963	1963	2
351	20241223	130700	57404346	1963	1963	1963	1963	0
352	20241223	130600	57404346	1963	1963	1963	1963	1
353	20241223	130500	57402383	1963	1963	1963	1963	2
354	20241223	130400	57398457	1953	1953	1953	1953	0
355	20241223	130300	57398457	1953	1953	1953	1953	0
356	20241223	130200	57398457	1953	1953	1953	1953	0
357	20241223	130100	57398457	1953	1953	1953	1953	0
358	20241223	130000	57398457	1953	1956	1956	1953	2000
359	20241223	125900	53491474	1956	1956	1956	1956	0
360	20241223	125800	53491474	1956	1956	1956	1956	0
361	20241223	125700	53491474	1956	1956	1956	1956	0
362	20241223	125600	53491474	1956	1956	1956	1956	0
363	20241223	125500	53491474	1956	1957	1957	1956	500
364	20241223	125400	52513433	1956	1956	1956	1956	0
365	20241223	125300	52513433	1956	1956	1956	1956	0
366	20241223	125200	52513433	1956	1957	1957	1956	100
367	20241223	125100	52317808	1956	1956	1956	1956	0
368	20241223	125000	52317808	1956	1956	1956	1956	0
369	20241223	124900	52317808	1956	1956	1956	1956	0
370	20241223	124800	52317808	1956	1956	1956	1956	0
371	20241223	124700	52317808	1956	1959	1959	1956	1500
372	20241223	124600	49383709	1964	1964	1964	1964	0
373	20241223	124500	49383709	1964	1964	1964	1964	0
374	20241223	124400	49383709	1964	1964	1964	1964	0
375	20241223	124300	49383709	1964	1964	1964	1964	0
376	20241223	124200	49383709	1964	1964	1964	1964	1
377	20241223	124100	49381745	1957	1957	1957	1957	0
378	20241223	124000	49381745	1957	1957	1957	1957	0
379	20241223	123900	49381745	1957	1957	1957	1957	0
380	20241223	123800	49381745	1957	1957	1957	1957	0
381	20241223	123700	49381745	1957	1957	1957	1957	0
382	20241223	123600	49381745	1957	1957	1957	1957	0
383	20241223	123500	49381745	1957	1957	1957	1957	0
384	20241223	123400	49381745	1957	1957	1957	1957	0
385	20241223	123300	49381745	1957	1957	1957	1957	0
386	20241223	123200	49381745	1957	1957	1957	1957	500
387	20241223	123100	48403245	1957	1957	1957	1957	0
388	20241223	123000	48403245	1957	1957	1957	1957	500
389	20241223	122900	47424745	1964	1964	1964	1964	0
390	20241223	122800	47424745	1964	1964	1964	1964	0
391	20241223	122700	47424745	1964	1964	1964	1964	0
392	20241223	122600	47424745	1964	1964	1964	1964	0
393	20241223	122500	47424745	1964	1964	1964	1964	0
394	20241223	122400	47424745	1964	1964	1964	1964	10
395	20241223	122300	47405105	1964	1964	1964	1964	1
396	20241223	122200	47403141	1957	1960	1960	1957	500
397	20241223	122100	46424631	1960	1960	1960	1960	0
398	20241223	122000	46424631	1960	1960	1960	1960	0
399	20241223	121900	46424631	1960	1960	1960	1960	0
400	20241223	121800	46424631	1960	1960	1960	1960	0
401	20241223	121700	46424631	1960	1960	1960	1960	0
402	20241223	121600	46424631	1960	1960	1960	1960	0
403	20241223	121500	46424631	1960	1960	1960	1960	0
404	20241223	121400	46424631	1960	1960	1960	1960	0
405	20241223	121300	46424631	1960	1960	1960	1960	0
406	20241223	121200	46424631	1960	1960	1960	1960	0
407	20241223	121100	46424631	1960	1960	1960	1960	0
408	20241223	121000	46424631	1960	1960	1960	1960	2000
409	20241223	120900	42504631	1957	1957	1957	1957	0
410	20241223	120800	42504631	1957	1957	1957	1957	0
411	20241223	120700	42504631	1957	1957	1957	1957	0
412	20241223	120600	42504631	1957	1957	1957	1957	0
413	20241223	120500	42504631	1957	1957	1957	1957	500
414	20241223	120400	41526131	1957	1957	1957	1957	0
415	20241223	120300	41526131	1957	1957	1957	1957	0
416	20241223	120200	41526131	1957	1957	1957	1957	0
417	20241223	120100	41526131	1957	1957	1957	1957	0
418	20241223	120000	41526131	1957	1961	1961	1957	700
419	20241223	115900	40155865	1961	1961	1961	1961	114
420	20241223	115800	39932311	1961	1961	1961	1961	0
421	20241223	115700	39932311	1961	1961	1961	1961	0
422	20241223	115600	39932311	1961	1961	1961	1961	0
423	20241223	115500	39932311	1961	1961	1961	1961	0
424	20241223	115400	39932311	1961	1961	1961	1961	0
425	20241223	115300	39932311	1961	1961	1961	1961	0
426	20241223	115200	39932311	1961	1961	1961	1961	1
427	20241223	115100	39930350	1961	1961	1961	1961	0
428	20241223	115000	39930350	1961	1961	1961	1961	0
429	20241223	114900	39930350	1961	1961	1961	1961	0
430	20241223	114800	39930350	1961	1961	1961	1961	1
431	20241223	114700	39928389	1957	1957	1957	1957	0
432	20241223	114600	39928389	1957	1957	1957	1957	0
433	20241223	114500	39928389	1957	1957	1957	1957	0
434	20241223	114400	39928389	1957	1957	1957	1957	0
435	20241223	114300	39928389	1957	1957	1957	1957	0
436	20241223	114200	39928389	1957	1957	1957	1957	0
437	20241223	114100	39928389	1957	1957	1957	1957	0
438	20241223	114000	39928389	1957	1957	1957	1957	0
439	20241223	113900	39928389	1957	1957	1957	1957	0
440	20241223	113800	39928389	1957	1957	1957	1957	0
441	20241223	113700	39928389	1957	1957	1957	1957	0
442	20241223	113600	39928389	1957	1957	1957	1957	0
443	20241223	113500	39928389	1957	1957	1957	1957	0
444	20241223	113400	39928389	1957	1957	1957	1957	300
445	20241223	113300	39341289	1957	1957	1957	1957	0
446	20241223	113200	39341289	1957	1957	1957	1957	0
447	20241223	113100	39341289	1957	1957	1957	1957	0
448	20241223	113000	39341289	1957	1957	1957	1957	0
449	20241223	112900	39341289	1957	1957	1957	1957	0
450	20241223	112800	39341289	1957	1957	1957	1957	176
451	20241223	112700	38996857	1956	1956	1956	1956	0
452	20241223	112600	38996857	1956	1956	1956	1956	0
453	20241223	112500	38996857	1956	1956	1956	1956	0
454	20241223	112400	38996857	1956	1956	1956	1956	0
455	20241223	112300	38996857	1956	1956	1956	1956	0
456	20241223	112200	38996857	1956	1956	1956	1956	0
457	20241223	112100	38996857	1956	1956	1956	1956	0
458	20241223	112000	38996857	1956	1956	1956	1956	0
459	20241223	111900	38996857	1956	1958	1958	1956	900
460	20241223	111800	37236242	1957	1957	1957	1957	0
461	20241223	111700	37236242	1957	1957	1957	1957	0
462	20241223	111600	37236242	1957	1957	1957	1957	0
463	20241223	111500	37236242	1957	1957	1957	1957	100
464	20241223	111400	37040542	1957	1957	1957	1957	0
465	20241223	111300	37040542	1957	1957	1957	1957	0
466	20241223	111200	37040542	1957	1957	1957	1957	0
467	20241223	111100	37040542	1957	1957	1957	1957	0
468	20241223	111000	37040542	1957	1957	1957	1957	0
469	20241223	110900	37040542	1957	1958	1958	1957	100
470	20241223	110800	36844792	1957	1957	1957	1957	0
471	20241223	110700	36844792	1957	1957	1957	1957	0
472	20241223	110600	36844792	1957	1957	1957	1957	0
473	20241223	110500	36844792	1957	1957	1957	1957	0
474	20241223	110400	36844792	1957	1959	1959	1957	1300
475	20241223	110300	34300195	1959	1959	1959	1959	0
476	20241223	110200	34300195	1959	1959	1959	1959	0
477	20241223	110100	34300195	1959	1959	1959	1959	0
478	20241223	110000	34300195	1959	1959	1959	1959	0
479	20241223	105900	34300195	1959	1959	1959	1959	0
480	20241223	105800	34300195	1959	1959	1959	1959	0
481	20241223	105700	34300195	1959	1959	1959	1959	0
482	20241223	105600	34300195	1959	1959	1959	1959	0
483	20241223	105500	34300195	1959	1959	1959	1959	0
484	20241223	105400	34300195	1959	1959	1959	1959	0
485	20241223	105300	34300195	1959	1959	1959	1959	16
486	20241223	105200	34268851	1959	1959	1959	1959	0
487	20241223	105100	34268851	1959	1959	1959	1959	694
488	20241223	105000	32909305	1959	1959	1959	1959	0
489	20241223	104900	32909305	1959	1959	1959	1959	0
490	20241223	104800	32909305	1959	1959	1959	1959	0
491	20241223	104700	32909305	1959	1959	1959	1959	59
492	20241223	104600	32793724	1962	1962	1962	1962	0
493	20241223	104500	32793724	1962	1962	1962	1962	0
494	20241223	104400	32793724	1962	1962	1962	1962	0
495	20241223	104300	32793724	1962	1962	1962	1962	21
496	20241223	104200	32752522	1962	1962	1962	1962	1
497	20241223	104100	32750560	1962	1962	1962	1962	387
498	20241223	104000	31991266	1961	1961	1961	1961	45
499	20241223	103900	31903021	1955	1956	1956	1955	397
500	20241223	103800	31126880	1956	1956	1956	1956	108
501	20241223	103700	30915632	1962	1962	1962	1962	0
502	20241223	103600	30915632	1962	1962	1962	1962	0
503	20241223	103500	30915632	1962	1962	1965	1962	1112
504	20241223	103400	28733885	1962	1962	1963	1962	2332
505	20241223	103300	24158500	1966	1966	1966	1966	0
506	20241223	103200	24158500	1966	1963	1966	1963	125
507	20241223	103100	23913122	1965	1962	1965	1962	2198
508	20241223	103000	19598750	1964	1963	1964	1962	522
509	20241223	102900	18574084	1964	1964	1964	1964	0
510	20241223	102800	18574084	1964	1962	1964	1962	483
511	20241223	102700	17625636	1962	1960	1962	1960	624
512	20241223	102600	16401596	1960	1960	1960	1960	100
513	20241223	102500	16205596	1960	1960	1960	1960	0
514	20241223	102400	16205596	1960	1960	1960	1960	5
515	20241223	102300	16195796	1960	1960	1960	1960	0
516	20241223	102200	16195796	1960	1960	1960	1960	0
517	20241223	102100	16195796	1960	1960	1960	1960	1
518	20241223	102000	16193836	1960	1960	1960	1960	2
519	20241223	101900	16189916	1954	1954	1954	1954	0
520	20241223	101800	16189916	1954	1954	1954	1954	0
521	20241223	101700	16189916	1954	1954	1954	1954	0
522	20241223	101600	16189916	1954	1954	1954	1954	0
523	20241223	101500	16189916	1954	1954	1954	1954	0
524	20241223	101400	16189916	1954	1954	1954	1954	58
525	20241223	101300	16076584	1955	1960	1960	1955	17
526	20241223	101200	16043294	1954	1954	1954	1954	500
527	20241223	101100	15066294	1954	1954	1954	1954	25
528	20241223	101000	15017444	1954	1955	1955	1954	150
529	20241223	100900	14724250	1955	1957	1957	1955	500
530	20241223	100800	13746544	1960	1960	1960	1960	73
531	20241223	100700	13603464	1957	1957	1957	1957	0
532	20241223	100600	13603464	1957	1957	1957	1957	350
533	20241223	100500	12918514	1962	1962	1962	1962	202
534	20241223	100400	12522190	1959	1958	1959	1958	309
535	20241223	100300	11916987	1958	1958	1958	1958	0
536	20241223	100200	11916987	1958	1958	1958	1958	0
537	20241223	100100	11916987	1958	1958	1958	1958	200
538	20241223	100000	11525387	1958	1958	1958	1958	0
539	20241223	095900	11525387	1958	1958	1958	1958	30
540	20241223	095800	11466647	1958	1958	1958	1958	112
541	20241223	095700	11247351	1959	1960	1960	1959	19
542	20241223	095600	11210121	1960	1960	1960	1960	0
543	20241223	095500	11210121	1960	1960	1960	1960	0
544	20241223	095400	11210121	1960	1960	1960	1960	0
545	20241223	095300	11210121	1960	1960	1960	1960	0
546	20241223	095200	11210121	1960	1960	1960	1960	0
547	20241223	095100	11210121	1960	1960	1960	1960	0
548	20241223	095000	11210121	1960	1960	1960	1960	0
549	20241223	094900	11210121	1960	1960	1960	1960	0
550	20241223	094800	11210121	1960	1960	1960	1960	297
551	20241223	094700	10628001	1961	1961	1961	1961	0
552	20241223	094600	10628001	1961	1961	1961	1961	0
553	20241223	094500	10628001	1961	1961	1961	1961	0
554	20241223	094400	10628001	1961	1961	1961	1961	0
555	20241223	094300	10628001	1961	1961	1961	1961	0
556	20241223	094200	10628001	1961	1961	1961	1961	0
557	20241223	094100	10628001	1961	1961	1961	1961	1
558	20241223	094000	10626040	1961	1961	1961	1961	1
559	20241223	093900	10624079	1961	1961	1961	1961	1
560	20241223	093800	10622118	1961	1961	1961	1961	1
561	20241223	093700	10620157	1961	1961	1961	1961	1
562	20241223	093600	10618196	1961	1961	1961	1961	0
563	20241223	093500	10618196	1961	1961	1961	1961	6
564	20241223	093400	10606430	1961	1961	1961	1961	0
565	20241223	093300	10606430	1961	1961	1961	1961	4
566	20241223	093200	10598586	1962	1962	1962	1962	0
567	20241223	093100	10598586	1962	1961	1962	1961	150
568	20241223	093000	10304366	1962	1962	1962	1962	0
569	20241223	092900	10304366	1962	1962	1962	1962	0
570	20241223	092800	10304366	1962	1962	1962	1962	0
571	20241223	092700	10304366	1962	1962	1962	1962	0
572	20241223	092600	10304366	1962	1957	1962	1957	159
573	20241223	092500	9993198	1957	1957	1957	1957	100
574	20241223	092400	9797498	1957	1957	1957	1957	0
575	20241223	092300	9797498	1957	1957	1957	1957	100
576	20241223	092200	9601798	1956	1956	1956	1956	0
577	20241223	092100	9601798	1956	1956	1956	1956	0
578	20241223	092000	9601798	1956	1956	1956	1956	0
579	20241223	091900	9601798	1956	1957	1957	1956	103
580	20241223	091800	9400260	1957	1959	1959	1957	422
581	20241223	091700	8573795	1962	1962	1962	1962	200
582	20241223	091600	8181395	1962	1962	1962	1962	240
583	20241223	091500	7710515	1965	1967	1967	1965	4
584	20241223	091400	7702652	1968	1970	1970	1968	4
585	20241223	091300	7694776	1971	1962	1971	1962	3
586	20241223	091200	7688872	1963	1963	1963	1963	450
587	20241223	091100	6805522	1963	1963	1963	1963	350
588	20241223	091000	6118472	1964	1968	1968	1964	92
589	20241223	090900	5937544	1969	1971	1971	1969	26
590	20241223	090800	5886339	1971	1971	1971	1971	0
591	20241223	090700	5886339	1971	1971	1971	1971	1
592	20241223	090600	5884368	1970	1976	1979	1970	2642
593	20241223	090500	664133	1958	1958	1958	1958	0
594	20241223	090400	664133	1958	1961	1961	1958	100
595	20241223	090300	468213	1962	1959	1962	1957	116
596	20241223	090200	240957	1959	1959	1959	1959	0
597	20241223	090100	240957	1959	1959	1959	1959	0
598	20241223	090000	240957	1959	1959	1959	1959	123