KissMeData/025890/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191100	75679060	1959	1959	1959	1959	151
3	20241224	191000	75679060	1959	1959	1959	1959	0
4	20241224	190900	75679060	1959	1959	1959	1959	0
5	20241224	190800	75679060	1959	1959	1959	1959	0
6	20241224	190700	75679060	1959	1959	1959	1959	0
7	20241224	190600	75679060	1959	1959	1959	1959	0
8	20241224	190500	75679060	1959	1959	1959	1959	0
9	20241224	190400	75679060	1959	1959	1959	1959	0
10	20241224	190300	75679060	1959	1959	1959	1959	0
11	20241224	190200	75679060	1959	1959	1959	1959	0
12	20241224	190100	75679060	1959	1959	1959	1959	0
13	20241224	190000	75679060	1959	1959	1959	1959	0
14	20241224	185900	75679060	1959	1959	1959	1959	0
15	20241224	185800	75679060	1959	1959	1959	1959	0
16	20241224	185700	75679060	1959	1959	1959	1959	0
17	20241224	185600	75679060	1959	1959	1959	1959	0
18	20241224	185500	75679060	1959	1959	1959	1959	0
19	20241224	185400	75679060	1959	1959	1959	1959	0
20	20241224	185300	75679060	1959	1959	1959	1959	0
21	20241224	185200	75679060	1959	1959	1959	1959	0
22	20241224	185100	75679060	1959	1959	1959	1959	0
23	20241224	185000	75679060	1959	1959	1959	1959	0
24	20241224	184900	75679060	1959	1959	1959	1959	0
25	20241224	184800	75679060	1959	1959	1959	1959	0
26	20241224	184700	75679060	1959	1959	1959	1959	0
27	20241224	184600	75679060	1959	1959	1959	1959	0
28	20241224	184500	75679060	1959	1959	1959	1959	0
29	20241224	184400	75679060	1959	1959	1959	1959	0
30	20241224	184300	75679060	1959	1959	1959	1959	0
31	20241224	184200	75679060	1959	1959	1959	1959	0
32	20241224	184100	75679060	1959	1959	1959	1959	151
33	20241224	184000	75679060	1959	1959	1959	1959	0
34	20241224	183900	75679060	1959	1959	1959	1959	0
35	20241224	183800	75679060	1959	1959	1959	1959	0
36	20241224	183700	75679060	1959	1959	1959	1959	0
37	20241224	183600	75679060	1959	1959	1959	1959	0
38	20241224	183500	75679060	1959	1959	1959	1959	0
39	20241224	183400	75679060	1959	1959	1959	1959	0
40	20241224	183300	75679060	1959	1959	1959	1959	0
41	20241224	183200	75679060	1959	1959	1959	1959	0
42	20241224	183100	75679060	1959	1959	1959	1959	0
43	20241224	183000	75679060	1959	1959	1959	1959	0
44	20241224	182900	75679060	1959	1959	1959	1959	0
45	20241224	182800	75679060	1959	1959	1959	1959	0
46	20241224	182700	75679060	1959	1959	1959	1959	0
47	20241224	182600	75679060	1959	1959	1959	1959	0
48	20241224	182500	75679060	1959	1959	1959	1959	0
49	20241224	182400	75679060	1959	1959	1959	1959	0
50	20241224	182300	75679060	1959	1959	1959	1959	0
51	20241224	182200	75679060	1959	1959	1959	1959	0
52	20241224	182100	75679060	1959	1959	1959	1959	0
53	20241224	182000	75679060	1959	1959	1959	1959	0
54	20241224	181900	75679060	1959	1959	1959	1959	0
55	20241224	181800	75679060	1959	1959	1959	1959	0
56	20241224	181700	75679060	1959	1959	1959	1959	0
57	20241224	181600	75679060	1959	1959	1959	1959	0
58	20241224	181500	75679060	1959	1959	1959	1959	0
59	20241224	181400	75679060	1959	1959	1959	1959	0
60	20241224	181300	75679060	1959	1959	1959	1959	0
61	20241224	181200	75679060	1959	1959	1959	1959	0
62	20241224	181100	75679060	1959	1959	1959	1959	151
63	20241224	181000	75679060	1959	1959	1959	1959	0
64	20241224	180900	75679060	1959	1959	1959	1959	0
65	20241224	180800	75679060	1959	1959	1959	1959	0
66	20241224	180700	75679060	1959	1959	1959	1959	0
67	20241224	180600	75679060	1959	1959	1959	1959	0
68	20241224	180500	75679060	1959	1959	1959	1959	0
69	20241224	180400	75679060	1959	1959	1959	1959	0
70	20241224	180300	75679060	1959	1959	1959	1959	0
71	20241224	180200	75679060	1959	1959	1959	1959	0
72	20241224	180100	75679060	1959	1959	1959	1959	0
73	20241224	180000	75679060	1959	1959	1959	1959	0
74	20241224	175900	75679060	1959	1959	1959	1959	0
75	20241224	175800	75679060	1959	1959	1959	1959	0
76	20241224	175700	75679060	1959	1959	1959	1959	0
77	20241224	175600	75679060	1959	1959	1959	1959	0
78	20241224	175500	75679060	1959	1959	1959	1959	0
79	20241224	175400	75679060	1959	1959	1959	1959	0
80	20241224	175300	75679060	1959	1959	1959	1959	0
81	20241224	175200	75679060	1959	1959	1959	1959	0
82	20241224	175100	75679060	1959	1959	1959	1959	0
83	20241224	175000	75679060	1959	1959	1959	1959	0
84	20241224	174900	75679060	1959	1959	1959	1959	0
85	20241224	174800	75679060	1959	1959	1959	1959	0
86	20241224	174700	75679060	1959	1959	1959	1959	0
87	20241224	174600	75679060	1959	1959	1959	1959	0
88	20241224	174500	75679060	1959	1959	1959	1959	0
89	20241224	174400	75679060	1959	1959	1959	1959	0
90	20241224	174300	75679060	1959	1959	1959	1959	0
91	20241224	174200	75679060	1959	1959	1959	1959	0
92	20241224	174100	75679060	1959	1959	1959	1959	151
93	20241224	174000	75679060	1959	1959	1959	1959	0
94	20241224	173900	75679060	1959	1959	1959	1959	0
95	20241224	173800	75679060	1959	1959	1959	1959	0
96	20241224	173700	75679060	1959	1959	1959	1959	0
97	20241224	173600	75679060	1959	1959	1959	1959	0
98	20241224	173500	75679060	1959	1959	1959	1959	0
99	20241224	173400	75679060	1959	1959	1959	1959	0
100	20241224	173300	75679060	1959	1959	1959	1959	0
101	20241224	173200	75679060	1959	1959	1959	1959	0
102	20241224	173100	75679060	1959	1959	1959	1959	0
103	20241224	173000	75679060	1959	1959	1959	1959	0
104	20241224	172900	75679060	1959	1959	1959	1959	0
105	20241224	172800	75679060	1959	1959	1959	1959	0
106	20241224	172700	75679060	1959	1959	1959	1959	0
107	20241224	172600	75679060	1959	1959	1959	1959	0
108	20241224	172500	75679060	1959	1959	1959	1959	0
109	20241224	172400	75679060	1959	1959	1959	1959	0
110	20241224	172300	75679060	1959	1959	1959	1959	0
111	20241224	172200	75679060	1959	1959	1959	1959	0
112	20241224	172100	75679060	1959	1959	1959	1959	0
113	20241224	172000	75679060	1959	1959	1959	1959	0
114	20241224	171900	75679060	1959	1959	1959	1959	0
115	20241224	171800	75679060	1959	1959	1959	1959	0
116	20241224	171700	75679060	1959	1959	1959	1959	0
117	20241224	171600	75679060	1959	1959	1959	1959	0
118	20241224	171500	75679060	1959	1959	1959	1959	0
119	20241224	171400	75679060	1959	1959	1959	1959	0
120	20241224	171300	75679060	1959	1959	1959	1959	0
121	20241224	171200	75679060	1959	1959	1959	1959	0
122	20241224	171100	75679060	1959	1959	1959	1959	151
123	20241224	171000	75679060	1959	1959	1959	1959	0
124	20241224	170900	75679060	1959	1959	1959	1959	0
125	20241224	170800	75679060	1959	1959	1959	1959	0
126	20241224	170700	75679060	1959	1959	1959	1959	0
127	20241224	170600	75679060	1959	1959	1959	1959	0
128	20241224	170500	75679060	1959	1959	1959	1959	0
129	20241224	170400	75679060	1959	1959	1959	1959	0
130	20241224	170300	75679060	1959	1959	1959	1959	0
131	20241224	170200	75679060	1959	1959	1959	1959	0
132	20241224	170100	75679060	1959	1959	1959	1959	0
133	20241224	170000	75679060	1959	1959	1959	1959	0
134	20241224	165900	75679060	1959	1959	1959	1959	0
135	20241224	165800	75679060	1959	1959	1959	1959	0
136	20241224	165700	75679060	1959	1959	1959	1959	0
137	20241224	165600	75679060	1959	1959	1959	1959	0
138	20241224	165500	75679060	1959	1959	1959	1959	0
139	20241224	165400	75679060	1959	1959	1959	1959	0
140	20241224	165300	75679060	1959	1959	1959	1959	0
141	20241224	165200	75679060	1959	1959	1959	1959	0
142	20241224	165100	75679060	1959	1959	1959	1959	0
143	20241224	165000	75679060	1959	1959	1959	1959	0
144	20241224	164900	75679060	1959	1959	1959	1959	0
145	20241224	164800	75679060	1959	1959	1959	1959	0
146	20241224	164700	75679060	1959	1959	1959	1959	0
147	20241224	164600	75679060	1959	1959	1959	1959	0
148	20241224	164500	75679060	1959	1959	1959	1959	0
149	20241224	164400	75679060	1959	1959	1959	1959	0
150	20241224	164300	75679060	1959	1959	1959	1959	0
151	20241224	164200	75679060	1959	1959	1959	1959	0
152	20241224	164100	75679060	1959	1959	1959	1959	151
153	20241224	164000	75679060	1959	1959	1959	1959	0
154	20241224	163900	75679060	1959	1959	1959	1959	0
155	20241224	163800	75679060	1959	1959	1959	1959	0
156	20241224	163700	75679060	1959	1959	1959	1959	0
157	20241224	163600	75679060	1959	1959	1959	1959	0
158	20241224	163500	75679060	1959	1959	1959	1959	0
159	20241224	163400	75679060	1959	1959	1959	1959	0
160	20241224	163300	75679060	1959	1959	1959	1959	0
161	20241224	163200	75679060	1959	1959	1959	1959	0
162	20241224	163100	75679060	1959	1959	1959	1959	0
163	20241224	163000	75679060	1959	1959	1959	1959	0
164	20241224	162900	75679060	1959	1959	1959	1959	0
165	20241224	162800	75679060	1959	1959	1959	1959	0
166	20241224	162700	75679060	1959	1959	1959	1959	0
167	20241224	162600	75679060	1959	1959	1959	1959	0
168	20241224	162500	75679060	1959	1959	1959	1959	0
169	20241224	162400	75679060	1959	1959	1959	1959	0
170	20241224	162300	75679060	1959	1959	1959	1959	0
171	20241224	162200	75679060	1959	1959	1959	1959	0
172	20241224	162100	75679060	1959	1959	1959	1959	0
173	20241224	162000	75679060	1959	1959	1959	1959	0
174	20241224	161900	75679060	1959	1959	1959	1959	0
175	20241224	161800	75679060	1959	1959	1959	1959	0
176	20241224	161700	75679060	1959	1959	1959	1959	0
177	20241224	161600	75679060	1959	1959	1959	1959	0
178	20241224	161500	75679060	1959	1959	1959	1959	0
179	20241224	161400	75679060	1959	1959	1959	1959	0
180	20241224	161300	75679060	1959	1959	1959	1959	0
181	20241224	161200	75679060	1959	1959	1959	1959	0
182	20241224	161100	75679060	1959	1959	1959	1959	151
183	20241224	161000	75679060	1959	1959	1959	1959	0
184	20241224	160900	75679060	1959	1959	1959	1959	0
185	20241224	160800	75679060	1959	1959	1959	1959	0
186	20241224	160700	75679060	1959	1959	1959	1959	0
187	20241224	160600	75679060	1959	1959	1959	1959	0
188	20241224	160500	75679060	1959	1959	1959	1959	0
189	20241224	160400	75679060	1959	1959	1959	1959	0
190	20241224	160300	75679060	1959	1959	1959	1959	0
191	20241224	160200	75679060	1959	1959	1959	1959	0
192	20241224	160100	75679060	1959	1959	1959	1959	0
193	20241224	160000	75679060	1959	1959	1959	1959	0
194	20241224	155900	75679060	1959	1959	1959	1959	0
195	20241224	155800	75679060	1959	1959	1959	1959	0
196	20241224	155700	75679060	1959	1959	1959	1959	0
197	20241224	155600	75679060	1959	1959	1959	1959	0
198	20241224	155500	75679060	1959	1959	1959	1959	0
199	20241224	155400	75679060	1959	1959	1959	1959	0
200	20241224	155300	75679060	1959	1959	1959	1959	0
201	20241224	155200	75679060	1959	1959	1959	1959	0
202	20241224	155100	75679060	1959	1959	1959	1959	0
203	20241224	155000	75679060	1959	1959	1959	1959	0
204	20241224	154900	75679060	1959	1959	1959	1959	0
205	20241224	154800	75679060	1959	1959	1959	1959	0
206	20241224	154700	75679060	1959	1959	1959	1959	0
207	20241224	154600	75679060	1959	1959	1959	1959	0
208	20241224	154500	75679060	1959	1959	1959	1959	0
209	20241224	154400	75679060	1959	1959	1959	1959	0
210	20241224	154300	75679060	1959	1959	1959	1959	0
211	20241224	154200	75679060	1959	1959	1959	1959	0
212	20241224	154100	75679060	1959	1959	1959	1959	151
213	20241224	154000	75679060	1959	1959	1959	1959	0
214	20241224	153900	75679060	1959	1959	1959	1959	0
215	20241224	153800	75679060	1959	1959	1959	1959	0
216	20241224	153700	75679060	1959	1959	1959	1959	0
217	20241224	153600	75679060	1959	1959	1959	1959	0
218	20241224	153500	75679060	1959	1959	1959	1959	0
219	20241224	153400	75679060	1959	1959	1959	1959	0
220	20241224	153300	75679060	1959	1959	1959	1959	0
221	20241224	153200	75679060	1959	1959	1959	1959	0
222	20241224	153100	75679060	1959	1959	1959	1959	0
223	20241224	153000	75679060	1959	1959	1959	1959	151
224	20241224	152900	75383251	1970	1970	1970	1970	0
225	20241224	152800	75383251	1970	1970	1970	1970	0
226	20241224	152700	75383251	1970	1970	1970	1970	0
227	20241224	152600	75383251	1970	1970	1970	1970	0
228	20241224	152500	75383251	1970	1970	1970	1970	0
229	20241224	152400	75383251	1970	1970	1970	1970	0
230	20241224	152300	75383251	1970	1970	1970	1970	0
231	20241224	152200	75383251	1970	1970	1970	1970	0
232	20241224	152100	75383251	1970	1970	1970	1970	0
233	20241224	152000	75383251	1970	1970	1970	1970	0
234	20241224	151900	75383251	1970	1970	1970	1970	72
235	20241224	151800	75241411	1970	1959	1971	1959	582
236	20241224	151700	74097613	1965	1965	1965	1965	0
237	20241224	151600	74097613	1965	1966	1971	1965	360
238	20241224	151500	73389995	1966	1966	1966	1966	177
239	20241224	151400	73042013	1966	1966	1966	1966	0
240	20241224	151300	73042013	1966	1965	1966	1965	304
241	20241224	151200	72444650	1965	1958	1965	1958	1300
242	20241224	151100	69897150	1958	1958	1958	1958	0
243	20241224	151000	69897150	1958	1958	1958	1958	0
244	20241224	150900	69897150	1958	1958	1958	1958	10
245	20241224	150800	69877570	1958	1958	1958	1958	0
246	20241224	150700	69877570	1958	1958	1958	1958	3
247	20241224	150600	69871696	1959	1959	1959	1959	200
248	20241224	150500	69479896	1971	1971	1971	1971	0
249	20241224	150400	69479896	1971	1971	1971	1971	0
250	20241224	150300	69479896	1971	1971	1971	1971	194
251	20241224	150200	69097522	1971	1970	1971	1970	557
252	20241224	150100	67999975	1971	1971	1971	1971	0
253	20241224	150000	67999975	1971	1971	1971	1971	300
254	20241224	145900	67408675	1971	1971	1971	1971	0
255	20241224	145800	67408675	1971	1967	1971	1967	100
256	20241224	145700	67211803	1970	1970	1970	1970	0
257	20241224	145600	67211803	1970	1970	1970	1970	0
258	20241224	145500	67211803	1970	1970	1970	1970	0
259	20241224	145400	67211803	1970	1970	1970	1970	0
260	20241224	145300	67211803	1970	1965	1970	1965	200
261	20241224	145200	66817823	1959	1962	1962	1959	18
262	20241224	145100	66782554	1963	1967	1967	1963	5
263	20241224	145000	66772729	1971	1971	1971	1971	0
264	20241224	144900	66772729	1971	1971	1971	1971	0
265	20241224	144800	66772729	1971	1972	1972	1971	438
266	20241224	144700	65909293	1972	1970	1973	1970	289
267	20241224	144600	65339267	1972	1972	1972	1972	2
268	20241224	144500	65335323	1973	1973	1973	1973	0
269	20241224	144400	65335323	1973	1973	1973	1973	0
270	20241224	144300	65335323	1973	1973	1973	1973	0
271	20241224	144200	65335323	1973	1973	1973	1973	300
272	20241224	144100	64743423	1975	1975	1975	1975	0
273	20241224	144000	64743423	1975	1975	1975	1975	0
274	20241224	143900	64743423	1975	1975	1975	1975	0
275	20241224	143800	64743423	1975	1975	1975	1975	0
276	20241224	143700	64743423	1975	1975	1975	1975	0
277	20241224	143600	64743423	1975	1970	1975	1970	21
278	20241224	143500	64701953	1975	1975	1975	1975	2
279	20241224	143400	64698003	1975	1975	1975	1975	0
280	20241224	143300	64698003	1975	1975	1975	1975	0
281	20241224	143200	64698003	1975	1975	1975	1975	0
282	20241224	143100	64698003	1975	1975	1975	1975	0
283	20241224	143000	64698003	1975	1975	1975	1975	0
284	20241224	142900	64698003	1975	1975	1975	1975	0
285	20241224	142800	64698003	1975	1975	1975	1975	0
286	20241224	142700	64698003	1975	1975	1975	1975	2
287	20241224	142600	64694053	1971	1971	1971	1971	0
288	20241224	142500	64694053	1971	1969	1977	1969	861
289	20241224	142400	62996788	1968	1961	1968	1961	256
290	20241224	142300	62493407	1960	1960	1960	1960	0
291	20241224	142200	62493407	1960	1960	1960	1960	0
292	20241224	142100	62493407	1960	1960	1960	1960	0
293	20241224	142000	62493407	1960	1960	1960	1960	173
294	20241224	141900	62154327	1959	1959	1959	1959	846
295	20241224	141800	60497013	1959	1959	1959	1959	0
296	20241224	141700	60497013	1959	1957	1959	1957	200
297	20241224	141600	60105232	1953	1957	1958	1953	1054
298	20241224	141500	58045271	1953	1953	1953	1953	494
299	20241224	141400	57080489	1953	1953	1953	1953	2
300	20241224	141300	57076583	1952	1953	1953	1952	220
301	20241224	141200	56647004	1959	1959	1959	1959	0
302	20241224	141100	56647004	1959	1959	1959	1959	0
303	20241224	141000	56647004	1959	1959	1959	1959	0
304	20241224	140900	56647004	1959	1958	1959	1958	453
305	20241224	140800	55759583	1958	1958	1958	1958	0
306	20241224	140700	55759583	1958	1957	1958	1957	300
307	20241224	140600	55172186	1957	1957	1957	1957	0
308	20241224	140500	55172186	1957	1955	1957	1955	300
309	20241224	140400	54585089	1951	1951	1951	1951	0
310	20241224	140300	54585089	1951	1951	1951	1951	0
311	20241224	140200	54585089	1951	1959	1959	1951	4000
312	20241224	140100	46766833	1960	1960	1960	1960	0
313	20241224	140000	46766833	1960	1960	1960	1960	0
314	20241224	135900	46766833	1960	1960	1960	1960	0
315	20241224	135800	46766833	1960	1960	1960	1960	0
316	20241224	135700	46766833	1960	1960	1960	1960	0
317	20241224	135600	46766833	1960	1960	1960	1960	0
318	20241224	135500	46766833	1960	1960	1960	1960	0
319	20241224	135400	46766833	1960	1960	1960	1960	0
320	20241224	135300	46766833	1960	1960	1960	1960	0
321	20241224	135200	46766833	1960	1960	1960	1960	0
322	20241224	135100	46766833	1960	1959	1960	1959	35
323	20241224	135000	46698266	1959	1959	1959	1959	0
324	20241224	134900	46698266	1959	1959	1959	1959	0
325	20241224	134800	46698266	1959	1959	1959	1959	0
326	20241224	134700	46698266	1959	1959	1959	1959	0
327	20241224	134600	46698266	1959	1959	1959	1959	0
328	20241224	134500	46698266	1959	1959	1959	1959	0
329	20241224	134400	46698266	1959	1959	1959	1959	0
330	20241224	134300	46698266	1959	1959	1959	1959	0
331	20241224	134200	46698266	1959	1959	1959	1959	0
332	20241224	134100	46698266	1959	1959	1959	1959	0
333	20241224	134000	46698266	1959	1959	1959	1959	0
334	20241224	133900	46698266	1959	1959	1959	1959	0
335	20241224	133800	46698266	1959	1959	1959	1959	0
336	20241224	133700	46698266	1959	1959	1959	1959	0
337	20241224	133600	46698266	1959	1959	1959	1959	0
338	20241224	133500	46698266	1959	1959	1959	1959	0
339	20241224	133400	46698266	1959	1959	1959	1959	0
340	20241224	133300	46698266	1959	1959	1959	1959	60
341	20241224	133200	46580726	1959	1959	1959	1959	0
342	20241224	133100	46580726	1959	1959	1959	1959	7
343	20241224	133000	46567013	1959	1959	1959	1959	0
344	20241224	132900	46567013	1959	1959	1959	1959	2
345	20241224	132800	46563095	1958	1958	1958	1958	1252
346	20241224	132700	44111679	1958	1958	1958	1958	0
347	20241224	132600	44111679	1958	1958	1958	1958	7
348	20241224	132500	44097973	1958	1958	1958	1958	0
349	20241224	132400	44097973	1958	1958	1958	1958	0
350	20241224	132300	44097973	1958	1958	1958	1958	0
351	20241224	132200	44097973	1958	1958	1958	1958	10
352	20241224	132100	44078393	1958	1958	1958	1958	8
353	20241224	132000	44062729	1958	1958	1958	1958	0
354	20241224	131900	44062729	1958	1958	1958	1958	0
355	20241224	131800	44062729	1958	1958	1958	1958	0
356	20241224	131700	44062729	1958	1958	1958	1958	0
357	20241224	131600	44062729	1958	1958	1958	1958	16
358	20241224	131500	44031401	1958	1958	1958	1958	0
359	20241224	131400	44031401	1958	1958	1958	1958	0
360	20241224	131300	44031401	1958	1958	1958	1958	0
361	20241224	131200	44031401	1958	1958	1958	1958	0
362	20241224	131100	44031401	1958	1958	1958	1958	0
363	20241224	131000	44031401	1958	1958	1958	1958	0
364	20241224	130900	44031401	1958	1958	1958	1958	0
365	20241224	130800	44031401	1958	1958	1958	1958	200
366	20241224	130700	43639801	1958	1958	1958	1958	0
367	20241224	130600	43639801	1958	1957	1958	1957	13
368	20241224	130500	43614355	1958	1955	1958	1955	300
369	20241224	130400	43026961	1952	1952	1952	1952	0
370	20241224	130300	43026961	1952	1963	1964	1952	3202
371	20241224	130200	36773929	1954	1954	1954	1954	0
372	20241224	130100	36773929	1954	1957	1957	1954	1190
373	20241224	130000	34445406	1965	1965	1965	1965	0
374	20241224	125900	34445406	1965	1965	1965	1965	0
375	20241224	125800	34445406	1965	1965	1965	1965	0
376	20241224	125700	34445406	1965	1965	1965	1965	0
377	20241224	125600	34445406	1965	1965	1965	1965	0
378	20241224	125500	34445406	1965	1965	1965	1965	0
379	20241224	125400	34445406	1965	1965	1965	1965	0
380	20241224	125300	34445406	1965	1965	1965	1965	201
381	20241224	125200	34050441	1965	1963	1965	1963	249
382	20241224	125100	33561452	1964	1964	1964	1964	0
383	20241224	125000	33561452	1964	1964	1964	1964	105
384	20241224	124900	33355232	1965	1965	1965	1965	0
385	20241224	124800	33355232	1965	1965	1965	1965	0
386	20241224	124700	33355232	1965	1965	1965	1965	2037
387	20241224	124600	29352527	1965	1965	1965	1965	7
388	20241224	124500	29338772	1965	1965	1965	1965	0
389	20241224	124400	29338772	1965	1965	1965	1965	0
390	20241224	124300	29338772	1965	1965	1965	1965	0
391	20241224	124200	29338772	1965	1965	1965	1965	0
392	20241224	124100	29338772	1965	1965	1965	1965	7
393	20241224	124000	29325017	1965	1965	1965	1965	20
394	20241224	123900	29285717	1965	1965	1965	1965	0
395	20241224	123800	29285717	1965	1965	1965	1965	0
396	20241224	123700	29285717	1965	1965	1965	1965	0
397	20241224	123600	29285717	1965	1965	1965	1965	7
398	20241224	123500	29271962	1965	1965	1965	1965	0
399	20241224	123400	29271962	1965	1965	1965	1965	5
400	20241224	123300	29262137	1965	1965	1965	1965	14
401	20241224	123200	29234627	1965	1965	1965	1965	0
402	20241224	123100	29234627	1965	1968	1968	1965	879
403	20241224	123000	27504989	1968	1968	1968	1968	0
404	20241224	122900	27504989	1968	1958	1968	1958	120
405	20241224	122800	27268904	1957	1956	1957	1956	16
406	20241224	122700	27237600	1952	1952	1952	1952	0
407	20241224	122600	27237600	1952	1952	1952	1952	0
408	20241224	122500	27237600	1952	1952	1952	1952	0
409	20241224	122400	27237600	1952	1952	1952	1952	0
410	20241224	122300	27237600	1952	1956	1956	1952	1400
411	20241224	122200	24503298	1957	1957	1957	1957	0
412	20241224	122100	24503298	1957	1957	1957	1957	402
413	20241224	122000	23716584	1956	1956	1956	1956	0
414	20241224	121900	23716584	1956	1956	1956	1956	1
415	20241224	121800	23714628	1954	1954	1954	1954	0
416	20241224	121700	23714628	1954	1955	1956	1954	280
417	20241224	121600	23167153	1954	1955	1955	1954	11
418	20241224	121500	23145656	1953	1953	1953	1953	0
419	20241224	121400	23145656	1953	1953	1953	1953	0
420	20241224	121300	23145656	1953	1953	1953	1953	0
421	20241224	121200	23145656	1953	1953	1953	1953	0
422	20241224	121100	23145656	1953	1953	1953	1953	0
423	20241224	121000	23145656	1953	1955	1955	1953	585
424	20241224	120900	22002497	1955	1955	1955	1955	0
425	20241224	120800	22002497	1955	1955	1955	1955	0
426	20241224	120700	22002497	1955	1955	1955	1955	0
427	20241224	120600	22002497	1955	1955	1955	1955	8
428	20241224	120500	21986857	1955	1955	1955	1955	0
429	20241224	120400	21986857	1955	1955	1955	1955	5
430	20241224	120300	21977082	1955	1955	1955	1955	77
431	20241224	120200	21826547	1954	1954	1954	1954	0
432	20241224	120100	21826547	1954	1954	1954	1954	8
433	20241224	120000	21810915	1954	1954	1954	1954	0
434	20241224	115900	21810915	1954	1954	1954	1954	0
435	20241224	115800	21810915	1954	1954	1954	1954	60
436	20241224	115700	21693675	1954	1954	1954	1954	0
437	20241224	115600	21693675	1954	1954	1954	1954	7
438	20241224	115500	21679997	1954	1954	1954	1954	0
439	20241224	115400	21679997	1954	1954	1954	1954	0
440	20241224	115300	21679997	1954	1954	1954	1954	0
441	20241224	115200	21679997	1954	1954	1954	1954	0
442	20241224	115100	21679997	1954	1954	1954	1954	31
443	20241224	115000	21619423	1954	1954	1954	1954	0
444	20241224	114900	21619423	1954	1954	1954	1954	0
445	20241224	114800	21619423	1954	1955	1955	1954	60
446	20241224	114700	21502150	1955	1955	1955	1955	0
447	20241224	114600	21502150	1955	1955	1955	1955	0
448	20241224	114500	21502150	1955	1955	1955	1955	0
449	20241224	114400	21502150	1955	1955	1955	1955	100
450	20241224	114300	21306650	1963	1963	1963	1963	0
451	20241224	114200	21306650	1963	1963	1963	1963	0
452	20241224	114100	21306650	1963	1963	1963	1963	22
453	20241224	114000	21263464	1955	1955	1955	1955	0
454	20241224	113900	21263464	1955	1955	1955	1955	0
455	20241224	113800	21263464	1955	1955	1955	1955	0
456	20241224	113700	21263464	1955	1955	1955	1955	0
457	20241224	113600	21263464	1955	1955	1955	1955	0
458	20241224	113500	21263464	1955	1955	1955	1955	0
459	20241224	113400	21263464	1955	1955	1955	1955	0
460	20241224	113300	21263464	1955	1955	1955	1955	0
461	20241224	113200	21263464	1955	1955	1955	1955	1
462	20241224	113100	21261509	1955	1954	1955	1954	433
463	20241224	113000	20415001	1954	1954	1954	1954	11
464	20241224	112900	20393507	1954	1954	1954	1954	40
465	20241224	112800	20315347	1954	1954	1954	1954	0
466	20241224	112700	20315347	1954	1954	1954	1954	122
467	20241224	112600	20076959	1954	1954	1954	1954	0
468	20241224	112500	20076959	1954	1954	1954	1954	0
469	20241224	112400	20076959	1954	1954	1954	1954	676
470	20241224	112300	18756055	1954	1955	1955	1954	207
471	20241224	112200	18351403	1955	1955	1955	1955	100
472	20241224	112100	18155903	1955	1955	1955	1955	0
473	20241224	112000	18155903	1955	1955	1955	1955	0
474	20241224	111900	18155903	1955	1955	1955	1955	0
475	20241224	111800	18155903	1955	1955	1955	1955	0
476	20241224	111700	18155903	1955	1955	1955	1955	0
477	20241224	111600	18155903	1955	1955	1955	1955	0
478	20241224	111500	18155903	1955	1955	1955	1955	0
479	20241224	111400	18155903	1955	1955	1955	1955	0
480	20241224	111300	18155903	1955	1955	1955	1955	0
481	20241224	111200	18155903	1955	1955	1955	1955	0
482	20241224	111100	18155903	1955	1955	1955	1955	0
483	20241224	111000	18155903	1955	1955	1955	1955	0
484	20241224	110900	18155903	1955	1955	1955	1955	0
485	20241224	110800	18155903	1955	1955	1955	1955	0
486	20241224	110700	18155903	1955	1955	1955	1955	0
487	20241224	110600	18155903	1955	1955	1955	1955	0
488	20241224	110500	18155903	1955	1955	1955	1955	0
489	20241224	110400	18155903	1955	1955	1955	1955	0
490	20241224	110300	18155903	1955	1955	1955	1955	0
491	20241224	110200	18155903	1955	1955	1955	1955	0
492	20241224	110100	18155903	1955	1955	1955	1955	0
493	20241224	110000	18155903	1955	1955	1955	1955	0
494	20241224	105900	18155903	1955	1955	1955	1955	0
495	20241224	105800	18155903	1955	1955	1955	1955	0
496	20241224	105700	18155903	1955	1955	1955	1955	0
497	20241224	105600	18155903	1955	1955	1955	1955	0
498	20241224	105500	18155903	1955	1955	1955	1955	0
499	20241224	105400	18155903	1955	1955	1955	1955	0
500	20241224	105300	18155903	1955	1955	1955	1955	0
501	20241224	105200	18155903	1955	1955	1955	1955	0
502	20241224	105100	18155903	1955	1955	1955	1955	0
503	20241224	105000	18155903	1955	1955	1955	1955	254
504	20241224	104900	17659333	1965	1965	1965	1965	0
505	20241224	104800	17659333	1965	1965	1965	1965	0
506	20241224	104700	17659333	1965	1965	1965	1965	0
507	20241224	104600	17659333	1965	1965	1965	1965	0
508	20241224	104500	17659333	1965	1965	1965	1965	0
509	20241224	104400	17659333	1965	1955	1965	1955	2
510	20241224	104300	17655413	1967	1967	1967	1967	0
511	20241224	104200	17655413	1967	1967	1967	1967	0
512	20241224	104100	17655413	1967	1967	1967	1967	0
513	20241224	104000	17655413	1967	1967	1967	1967	0
514	20241224	103900	17655413	1967	1967	1967	1967	0
515	20241224	103800	17655413	1967	1967	1967	1967	0
516	20241224	103700	17655413	1967	1967	1967	1967	0
517	20241224	103600	17655413	1967	1967	1967	1967	0
518	20241224	103500	17655413	1967	1964	1967	1964	9
519	20241224	103400	17637730	1964	1954	1964	1954	2
520	20241224	103300	17633812	1954	1954	1954	1954	0
521	20241224	103200	17633812	1954	1954	1954	1954	0
522	20241224	103100	17633812	1954	1954	1954	1954	0
523	20241224	103000	17633812	1954	1954	1954	1954	0
524	20241224	102900	17633812	1954	1954	1954	1954	145
525	20241224	102800	17350482	1954	1954	1954	1954	100
526	20241224	102700	17155082	1954	1954	1954	1954	0
527	20241224	102600	17155082	1954	1955	1955	1954	69
528	20241224	102500	17020246	1953	1953	1953	1953	0
529	20241224	102400	17020246	1953	1953	1953	1953	0
530	20241224	102300	17020246	1953	1953	1953	1953	0
531	20241224	102200	17020246	1953	1953	1953	1953	0
532	20241224	102100	17020246	1953	1955	1955	1953	243
533	20241224	102000	16545397	1953	1953	1953	1953	0
534	20241224	101900	16545397	1953	1953	1953	1953	0
535	20241224	101800	16545397	1953	1953	1953	1953	0
536	20241224	101700	16545397	1953	1969	1969	1953	2416
537	20241224	101600	11807346	1969	1972	1972	1969	640
538	20241224	101500	10546169	1972	1972	1972	1972	0
539	20241224	101400	10546169	1972	1972	1972	1972	0
540	20241224	101300	10546169	1972	1972	1972	1972	0
541	20241224	101200	10546169	1972	1972	1972	1972	0
542	20241224	101100	10546169	1972	1975	1975	1972	176
543	20241224	101000	10199094	1976	1976	1978	1973	1490
544	20241224	100900	7259059	1976	1976	1976	1976	1
545	20241224	100800	7257083	1979	1979	1979	1979	0
546	20241224	100700	7257083	1979	1979	1979	1979	0
547	20241224	100600	7257083	1979	1979	1979	1979	8
548	20241224	100500	7241251	1979	1979	1979	1979	0
549	20241224	100400	7241251	1979	1979	1979	1979	0
550	20241224	100300	7241251	1979	1979	1979	1979	0
551	20241224	100200	7241251	1979	1979	1979	1979	0
552	20241224	100100	7241251	1979	1979	1979	1979	0
553	20241224	100000	7241251	1979	1979	1979	1979	2
554	20241224	095900	7237293	1978	1978	1978	1978	7
555	20241224	095800	7223447	1976	1976	1976	1976	22
556	20241224	095700	7179975	1976	1976	1976	1976	0
557	20241224	095600	7179975	1976	1976	1976	1976	200
558	20241224	095500	6784775	1976	1976	1976	1976	250
559	20241224	095400	6290775	1976	1976	1976	1976	0
560	20241224	095300	6290775	1976	1976	1976	1976	0
561	20241224	095200	6290775	1976	1976	1976	1976	0
562	20241224	095100	6290775	1976	1976	1976	1976	0
563	20241224	095000	6290775	1976	1976	1976	1976	0
564	20241224	094900	6290775	1976	1976	1976	1976	0
565	20241224	094800	6290775	1976	1976	1976	1976	0
566	20241224	094700	6290775	1976	1976	1976	1976	528
567	20241224	094600	5247447	1976	1976	1976	1976	0
568	20241224	094500	5247447	1976	1976	1976	1976	0
569	20241224	094400	5247447	1976	1983	1983	1976	1720
570	20241224	094300	1846658	1987	1987	1987	1987	0
571	20241224	094200	1846658	1987	1987	1987	1987	0
572	20241224	094100	1846658	1987	1987	1987	1987	0
573	20241224	094000	1846658	1987	1987	1987	1987	1
574	20241224	093900	1844671	1987	1987	1987	1987	0
575	20241224	093800	1844671	1987	1987	1987	1987	0
576	20241224	093700	1844671	1987	1987	1987	1987	0
577	20241224	093600	1844671	1987	1987	1987	1987	1
578	20241224	093500	1842684	1987	1987	1987	1987	30
579	20241224	093400	1783074	1987	1987	1987	1987	2
580	20241224	093300	1779100	1991	1991	1991	1991	0
581	20241224	093200	1779100	1991	1991	1991	1991	0
582	20241224	093100	1779100	1991	1991	1991	1991	0
583	20241224	093000	1779100	1991	1991	1991	1991	252
584	20241224	092900	1277368	1991	1991	1991	1991	0
585	20241224	092800	1277368	1991	1991	1991	1991	0
586	20241224	092700	1277368	1991	1991	1991	1991	0
587	20241224	092600	1277368	1991	1989	1991	1989	50
588	20241224	092500	1177868	1992	1992	1992	1992	0
589	20241224	092400	1177868	1992	1992	1992	1992	0
590	20241224	092300	1177868	1992	1992	1992	1992	0
591	20241224	092200	1177868	1992	1992	1992	1992	0
592	20241224	092100	1177868	1992	1992	1992	1992	0
593	20241224	092000	1177868	1992	1992	1992	1992	0
594	20241224	091900	1177868	1992	1992	1992	1992	0
595	20241224	091800	1177868	1992	1992	1992	1992	0
596	20241224	091700	1177868	1992	1992	1992	1992	0
597	20241224	091600	1177868	1992	1981	1992	1977	422
598	20241224	091500	342968	1994	1994	1994	1994	0
599	20241224	091400	342968	1994	1994	1994	1994	0
600	20241224	091300	342968	1994	1994	1994	1994	0
601	20241224	091200	342968	1994	1994	1994	1994	0
602	20241224	091100	342968	1994	1994	1994	1994	0
603	20241224	091000	342968	1994	1994	1994	1994	0
604	20241224	090900	342968	1994	1994	1994	1994	0
605	20241224	090800	342968	1994	1994	1994	1994	0
606	20241224	090700	342968	1994	1994	1994	1994	0
607	20241224	090600	342968	1994	1994	1994	1994	0
608	20241224	090500	342968	1994	1994	1994	1994	0
609	20241224	090400	342968	1994	1994	1994	1994	0
610	20241224	090300	342968	1994	1994	1994	1994	0
611	20241224	090200	342968	1994	1994	1994	1994	0
612	20241224	090100	342968	1994	1994	1994	1994	0
613	20241224	090000	342968	1994	1994	1994	1994	172