KissMeData/048770/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193200	24381608	1941	1941	1941	1941	1435
3	20241223	193100	24381608	1941	1941	1941	1941	0
4	20241223	193000	24381608	1941	1941	1941	1941	0
5	20241223	192900	24381608	1941	1941	1941	1941	0
6	20241223	192800	24381608	1941	1941	1941	1941	0
7	20241223	192700	24381608	1941	1941	1941	1941	0
8	20241223	192600	24381608	1941	1941	1941	1941	0
9	20241223	192500	24381608	1941	1941	1941	1941	0
10	20241223	192400	24381608	1941	1941	1941	1941	0
11	20241223	192300	24381608	1941	1941	1941	1941	0
12	20241223	192200	24381608	1941	1941	1941	1941	0
13	20241223	192100	24381608	1941	1941	1941	1941	0
14	20241223	192000	24381608	1941	1941	1941	1941	0
15	20241223	191900	24381608	1941	1941	1941	1941	0
16	20241223	191800	24381608	1941	1941	1941	1941	0
17	20241223	191700	24381608	1941	1941	1941	1941	0
18	20241223	191600	24381608	1941	1941	1941	1941	0
19	20241223	191500	24381608	1941	1941	1941	1941	0
20	20241223	191400	24381608	1941	1941	1941	1941	0
21	20241223	191300	24381608	1941	1941	1941	1941	0
22	20241223	191200	24381608	1941	1941	1941	1941	0
23	20241223	191100	24381608	1941	1941	1941	1941	0
24	20241223	191000	24381608	1941	1941	1941	1941	0
25	20241223	190900	24381608	1941	1941	1941	1941	0
26	20241223	190800	24381608	1941	1941	1941	1941	0
27	20241223	190700	24381608	1941	1941	1941	1941	0
28	20241223	190600	24381608	1941	1941	1941	1941	0
29	20241223	190500	24381608	1941	1941	1941	1941	0
30	20241223	190400	24381608	1941	1941	1941	1941	0
31	20241223	190300	24381608	1941	1941	1941	1941	0
32	20241223	190200	24381608	1941	1941	1941	1941	1435
33	20241223	190100	24381608	1941	1941	1941	1941	0
34	20241223	190000	24381608	1941	1941	1941	1941	0
35	20241223	185900	24381608	1941	1941	1941	1941	0
36	20241223	185800	24381608	1941	1941	1941	1941	0
37	20241223	185700	24381608	1941	1941	1941	1941	0
38	20241223	185600	24381608	1941	1941	1941	1941	0
39	20241223	185500	24381608	1941	1941	1941	1941	0
40	20241223	185400	24381608	1941	1941	1941	1941	0
41	20241223	185300	24381608	1941	1941	1941	1941	0
42	20241223	185200	24381608	1941	1941	1941	1941	0
43	20241223	185100	24381608	1941	1941	1941	1941	0
44	20241223	185000	24381608	1941	1941	1941	1941	0
45	20241223	184900	24381608	1941	1941	1941	1941	0
46	20241223	184800	24381608	1941	1941	1941	1941	0
47	20241223	184700	24381608	1941	1941	1941	1941	0
48	20241223	184600	24381608	1941	1941	1941	1941	0
49	20241223	184500	24381608	1941	1941	1941	1941	0
50	20241223	184400	24381608	1941	1941	1941	1941	0
51	20241223	184300	24381608	1941	1941	1941	1941	0
52	20241223	184200	24381608	1941	1941	1941	1941	0
53	20241223	184100	24381608	1941	1941	1941	1941	0
54	20241223	184000	24381608	1941	1941	1941	1941	0
55	20241223	183900	24381608	1941	1941	1941	1941	0
56	20241223	183800	24381608	1941	1941	1941	1941	0
57	20241223	183700	24381608	1941	1941	1941	1941	0
58	20241223	183600	24381608	1941	1941	1941	1941	0
59	20241223	183500	24381608	1941	1941	1941	1941	0
60	20241223	183400	24381608	1941	1941	1941	1941	0
61	20241223	183300	24381608	1941	1941	1941	1941	0
62	20241223	183200	24381608	1941	1941	1941	1941	1435
63	20241223	183100	24381608	1941	1941	1941	1941	0
64	20241223	183000	24381608	1941	1941	1941	1941	0
65	20241223	182900	24381608	1941	1941	1941	1941	0
66	20241223	182800	24381608	1941	1941	1941	1941	0
67	20241223	182700	24381608	1941	1941	1941	1941	0
68	20241223	182600	24381608	1941	1941	1941	1941	0
69	20241223	182500	24381608	1941	1941	1941	1941	0
70	20241223	182400	24381608	1941	1941	1941	1941	0
71	20241223	182300	24381608	1941	1941	1941	1941	0
72	20241223	182200	24381608	1941	1941	1941	1941	0
73	20241223	182100	24381608	1941	1941	1941	1941	0
74	20241223	182000	24381608	1941	1941	1941	1941	0
75	20241223	181900	24381608	1941	1941	1941	1941	0
76	20241223	181800	24381608	1941	1941	1941	1941	0
77	20241223	181700	24381608	1941	1941	1941	1941	0
78	20241223	181600	24381608	1941	1941	1941	1941	0
79	20241223	181500	24381608	1941	1941	1941	1941	0
80	20241223	181400	24381608	1941	1941	1941	1941	0
81	20241223	181300	24381608	1941	1941	1941	1941	0
82	20241223	181200	24381608	1941	1941	1941	1941	0
83	20241223	181100	24381608	1941	1941	1941	1941	0
84	20241223	181000	24381608	1941	1941	1941	1941	0
85	20241223	180900	24381608	1941	1941	1941	1941	0
86	20241223	180800	24381608	1941	1941	1941	1941	0
87	20241223	180700	24381608	1941	1941	1941	1941	0
88	20241223	180600	24381608	1941	1941	1941	1941	0
89	20241223	180500	24381608	1941	1941	1941	1941	0
90	20241223	180400	24381608	1941	1941	1941	1941	0
91	20241223	180300	24381608	1941	1941	1941	1941	0
92	20241223	180200	24381608	1941	1941	1941	1941	1435
93	20241223	180100	24381608	1941	1941	1941	1941	0
94	20241223	180000	24381608	1941	1941	1941	1941	0
95	20241223	175900	24381608	1941	1941	1941	1941	0
96	20241223	175800	24381608	1941	1941	1941	1941	0
97	20241223	175700	24381608	1941	1941	1941	1941	0
98	20241223	175600	24381608	1941	1941	1941	1941	0
99	20241223	175500	24381608	1941	1941	1941	1941	0
100	20241223	175400	24381608	1941	1941	1941	1941	0
101	20241223	175300	24381608	1941	1941	1941	1941	0
102	20241223	175200	24381608	1941	1941	1941	1941	0
103	20241223	175100	24381608	1941	1941	1941	1941	0
104	20241223	175000	24381608	1941	1941	1941	1941	0
105	20241223	174900	24381608	1941	1941	1941	1941	0
106	20241223	174800	24381608	1941	1941	1941	1941	0
107	20241223	174700	24381608	1941	1941	1941	1941	0
108	20241223	174600	24381608	1941	1941	1941	1941	0
109	20241223	174500	24381608	1941	1941	1941	1941	0
110	20241223	174400	24381608	1941	1941	1941	1941	0
111	20241223	174300	24381608	1941	1941	1941	1941	0
112	20241223	174200	24381608	1941	1941	1941	1941	0
113	20241223	174100	24381608	1941	1941	1941	1941	0
114	20241223	174000	24381608	1941	1941	1941	1941	0
115	20241223	173900	24381608	1941	1941	1941	1941	0
116	20241223	173800	24381608	1941	1941	1941	1941	0
117	20241223	173700	24381608	1941	1941	1941	1941	0
118	20241223	173600	24381608	1941	1941	1941	1941	0
119	20241223	173500	24381608	1941	1941	1941	1941	0
120	20241223	173400	24381608	1941	1941	1941	1941	0
121	20241223	173300	24381608	1941	1941	1941	1941	0
122	20241223	173200	24381608	1941	1941	1941	1941	1435
123	20241223	173100	24381608	1941	1941	1941	1941	0
124	20241223	173000	24381608	1941	1941	1941	1941	0
125	20241223	172900	24381608	1941	1941	1941	1941	0
126	20241223	172800	24381608	1941	1941	1941	1941	0
127	20241223	172700	24381608	1941	1941	1941	1941	0
128	20241223	172600	24381608	1941	1941	1941	1941	0
129	20241223	172500	24381608	1941	1941	1941	1941	0
130	20241223	172400	24381608	1941	1941	1941	1941	0
131	20241223	172300	24381608	1941	1941	1941	1941	0
132	20241223	172200	24381608	1941	1941	1941	1941	0
133	20241223	172100	24381608	1941	1941	1941	1941	0
134	20241223	172000	24381608	1941	1941	1941	1941	0
135	20241223	171900	24381608	1941	1941	1941	1941	0
136	20241223	171800	24381608	1941	1941	1941	1941	0
137	20241223	171700	24381608	1941	1941	1941	1941	0
138	20241223	171600	24381608	1941	1941	1941	1941	0
139	20241223	171500	24381608	1941	1941	1941	1941	0
140	20241223	171400	24381608	1941	1941	1941	1941	0
141	20241223	171300	24381608	1941	1941	1941	1941	0
142	20241223	171200	24381608	1941	1941	1941	1941	0
143	20241223	171100	24381608	1941	1941	1941	1941	0
144	20241223	171000	24381608	1941	1941	1941	1941	0
145	20241223	170900	24381608	1941	1941	1941	1941	0
146	20241223	170800	24381608	1941	1941	1941	1941	0
147	20241223	170700	24381608	1941	1941	1941	1941	0
148	20241223	170600	24381608	1941	1941	1941	1941	0
149	20241223	170500	24381608	1941	1941	1941	1941	0
150	20241223	170400	24381608	1941	1941	1941	1941	0
151	20241223	170300	24381608	1941	1941	1941	1941	0
152	20241223	170200	24381608	1941	1941	1941	1941	1435
153	20241223	170100	24381608	1941	1941	1941	1941	0
154	20241223	170000	24381608	1941	1941	1941	1941	0
155	20241223	165900	24381608	1941	1941	1941	1941	0
156	20241223	165800	24381608	1941	1941	1941	1941	0
157	20241223	165700	24381608	1941	1941	1941	1941	0
158	20241223	165600	24381608	1941	1941	1941	1941	0
159	20241223	165500	24381608	1941	1941	1941	1941	0
160	20241223	165400	24381608	1941	1941	1941	1941	0
161	20241223	165300	24381608	1941	1941	1941	1941	0
162	20241223	165200	24381608	1941	1941	1941	1941	0
163	20241223	165100	24381608	1941	1941	1941	1941	0
164	20241223	165000	24381608	1941	1941	1941	1941	0
165	20241223	164900	24381608	1941	1941	1941	1941	0
166	20241223	164800	24381608	1941	1941	1941	1941	0
167	20241223	164700	24381608	1941	1941	1941	1941	0
168	20241223	164600	24381608	1941	1941	1941	1941	0
169	20241223	164500	24381608	1941	1941	1941	1941	0
170	20241223	164400	24381608	1941	1941	1941	1941	0
171	20241223	164300	24381608	1941	1941	1941	1941	0
172	20241223	164200	24381608	1941	1941	1941	1941	0
173	20241223	164100	24381608	1941	1941	1941	1941	0
174	20241223	164000	24381608	1941	1941	1941	1941	0
175	20241223	163900	24381608	1941	1941	1941	1941	0
176	20241223	163800	24381608	1941	1941	1941	1941	0
177	20241223	163700	24381608	1941	1941	1941	1941	0
178	20241223	163600	24381608	1941	1941	1941	1941	0
179	20241223	163500	24381608	1941	1941	1941	1941	0
180	20241223	163400	24381608	1941	1941	1941	1941	0
181	20241223	163300	24381608	1941	1941	1941	1941	0
182	20241223	163200	24381608	1941	1941	1941	1941	1435
183	20241223	163100	24381608	1941	1941	1941	1941	0
184	20241223	163000	24381608	1941	1941	1941	1941	0
185	20241223	162900	24381608	1941	1941	1941	1941	0
186	20241223	162800	24381608	1941	1941	1941	1941	0
187	20241223	162700	24381608	1941	1941	1941	1941	0
188	20241223	162600	24381608	1941	1941	1941	1941	0
189	20241223	162500	24381608	1941	1941	1941	1941	0
190	20241223	162400	24381608	1941	1941	1941	1941	0
191	20241223	162300	24381608	1941	1941	1941	1941	0
192	20241223	162200	24381608	1941	1941	1941	1941	0
193	20241223	162100	24381608	1941	1941	1941	1941	0
194	20241223	162000	24381608	1941	1941	1941	1941	0
195	20241223	161900	24381608	1941	1941	1941	1941	0
196	20241223	161800	24381608	1941	1941	1941	1941	0
197	20241223	161700	24381608	1941	1941	1941	1941	0
198	20241223	161600	24381608	1941	1941	1941	1941	0
199	20241223	161500	24381608	1941	1941	1941	1941	0
200	20241223	161400	24381608	1941	1941	1941	1941	0
201	20241223	161300	24381608	1941	1941	1941	1941	0
202	20241223	161200	24381608	1941	1941	1941	1941	0
203	20241223	161100	24381608	1941	1941	1941	1941	0
204	20241223	161000	24381608	1941	1941	1941	1941	0
205	20241223	160900	24381608	1941	1941	1941	1941	0
206	20241223	160800	24381608	1941	1941	1941	1941	0
207	20241223	160700	24381608	1941	1941	1941	1941	0
208	20241223	160600	24381608	1941	1941	1941	1941	0
209	20241223	160500	24381608	1941	1941	1941	1941	0
210	20241223	160400	24381608	1941	1941	1941	1941	0
211	20241223	160300	24381608	1941	1941	1941	1941	0
212	20241223	160200	24381608	1941	1941	1941	1941	1435
213	20241223	160100	24381608	1941	1941	1941	1941	0
214	20241223	160000	24381608	1941	1941	1941	1941	0
215	20241223	155900	24381608	1941	1941	1941	1941	0
216	20241223	155800	24381608	1941	1941	1941	1941	0
217	20241223	155700	24381608	1941	1941	1941	1941	0
218	20241223	155600	24381608	1941	1941	1941	1941	0
219	20241223	155500	24381608	1941	1941	1941	1941	0
220	20241223	155400	24381608	1941	1941	1941	1941	0
221	20241223	155300	24381608	1941	1941	1941	1941	0
222	20241223	155200	24381608	1941	1941	1941	1941	0
223	20241223	155100	24381608	1941	1941	1941	1941	0
224	20241223	155000	24381608	1941	1941	1941	1941	0
225	20241223	154900	24381608	1941	1941	1941	1941	0
226	20241223	154800	24381608	1941	1941	1941	1941	0
227	20241223	154700	24381608	1941	1941	1941	1941	0
228	20241223	154600	24381608	1941	1941	1941	1941	0
229	20241223	154500	24381608	1941	1941	1941	1941	0
230	20241223	154400	24381608	1941	1941	1941	1941	0
231	20241223	154300	24381608	1941	1941	1941	1941	0
232	20241223	154200	24381608	1941	1941	1941	1941	0
233	20241223	154100	24381608	1941	1941	1941	1941	0
234	20241223	154000	24381608	1941	1941	1941	1941	0
235	20241223	153900	24381608	1941	1941	1941	1941	0
236	20241223	153800	24381608	1941	1941	1941	1941	0
237	20241223	153700	24381608	1941	1941	1941	1941	0
238	20241223	153600	24381608	1941	1941	1941	1941	0
239	20241223	153500	24381608	1941	1941	1941	1941	0
240	20241223	153400	24381608	1941	1941	1941	1941	0
241	20241223	153300	24381608	1941	1941	1941	1941	0
242	20241223	153200	24381608	1941	1941	1941	1941	1435
243	20241223	153100	24381608	1941	1941	1941	1941	0
244	20241223	153000	24381608	1941	1941	1941	1941	1435
245	20241223	152900	21596273	1945	1945	1945	1945	0
246	20241223	152800	21596273	1945	1945	1945	1945	0
247	20241223	152700	21596273	1945	1945	1945	1945	0
248	20241223	152600	21596273	1945	1945	1945	1945	0
249	20241223	152500	21596273	1945	1945	1945	1945	0
250	20241223	152400	21596273	1945	1945	1945	1945	0
251	20241223	152300	21596273	1945	1945	1945	1945	0
252	20241223	152200	21596273	1945	1945	1945	1945	0
253	20241223	152100	21596273	1945	1945	1945	1945	0
254	20241223	152000	21596273	1945	1945	1945	1945	0
255	20241223	151900	21596273	1945	1945	1945	1945	0
256	20241223	151800	21596273	1945	1945	1945	1945	0
257	20241223	151700	21596273	1945	1945	1945	1945	0
258	20241223	151600	21596273	1945	1945	1945	1945	2
259	20241223	151500	21592383	1945	1945	1945	1945	0
260	20241223	151400	21592383	1945	1945	1945	1945	0
261	20241223	151300	21592383	1945	1945	1945	1945	1
262	20241223	151200	21590438	1945	1945	1945	1945	1
263	20241223	151100	21588493	1941	1945	1945	1941	464
264	20241223	151000	20687861	1941	1941	1941	1941	0
265	20241223	150900	20687861	1941	1941	1941	1941	105
266	20241223	150800	20484056	1945	1945	1945	1945	0
267	20241223	150700	20484056	1945	1945	1945	1945	0
268	20241223	150600	20484056	1945	1945	1945	1945	0
269	20241223	150500	20484056	1945	1945	1945	1945	0
270	20241223	150400	20484056	1945	1945	1945	1945	0
271	20241223	150300	20484056	1945	1945	1945	1945	0
272	20241223	150200	20484056	1945	1945	1945	1945	5
273	20241223	150100	20474331	1945	1945	1945	1945	0
274	20241223	150000	20474331	1945	1945	1945	1945	0
275	20241223	145900	20474331	1945	1945	1945	1945	0
276	20241223	145800	20474331	1945	1945	1945	1945	0
277	20241223	145700	20474331	1945	1945	1945	1945	0
278	20241223	145600	20474331	1945	1945	1945	1945	0
279	20241223	145500	20474331	1945	1945	1945	1945	0
280	20241223	145400	20474331	1945	1945	1945	1945	0
281	20241223	145300	20474331	1945	1945	1945	1945	0
282	20241223	145200	20474331	1945	1945	1945	1945	0
283	20241223	145100	20474331	1945	1945	1945	1945	2
284	20241223	145000	20470441	1942	1942	1942	1942	0
285	20241223	144900	20470441	1942	1942	1942	1942	136
286	20241223	144800	20206329	1942	1942	1942	1941	938
287	20241223	144700	18384807	1946	1946	1946	1946	0
288	20241223	144600	18384807	1946	1946	1946	1946	0
289	20241223	144500	18384807	1946	1946	1946	1946	0
290	20241223	144400	18384807	1946	1946	1946	1946	0
291	20241223	144300	18384807	1946	1946	1946	1946	0
292	20241223	144200	18384807	1946	1946	1946	1946	0
293	20241223	144100	18384807	1946	1946	1946	1946	0
294	20241223	144000	18384807	1946	1946	1946	1946	0
295	20241223	143900	18384807	1946	1946	1946	1946	0
296	20241223	143800	18384807	1946	1946	1946	1946	0
297	20241223	143700	18384807	1946	1946	1946	1946	2
298	20241223	143600	18380915	1945	1945	1945	1945	0
299	20241223	143500	18380915	1945	1945	1945	1945	2
300	20241223	143400	18377025	1942	1942	1942	1942	0
301	20241223	143300	18377025	1942	1942	1942	1942	0
302	20241223	143200	18377025	1942	1942	1942	1942	0
303	20241223	143100	18377025	1942	1942	1942	1942	0
304	20241223	143000	18377025	1942	1942	1942	1942	0
305	20241223	142900	18377025	1942	1942	1942	1942	0
306	20241223	142800	18377025	1942	1942	1942	1942	0
307	20241223	142700	18377025	1942	1942	1942	1942	0
308	20241223	142600	18377025	1942	1942	1942	1942	0
309	20241223	142500	18377025	1942	1942	1942	1942	0
310	20241223	142400	18377025	1942	1942	1942	1942	0
311	20241223	142300	18377025	1942	1942	1942	1942	0
312	20241223	142200	18377025	1942	1942	1942	1942	8
313	20241223	142100	18361489	1942	1942	1942	1942	10
314	20241223	142000	18342069	1942	1942	1942	1942	2
315	20241223	141900	18338185	1942	1942	1942	1942	0
316	20241223	141800	18338185	1942	1942	1942	1942	0
317	20241223	141700	18338185	1942	1943	1943	1942	495
318	20241223	141600	17376890	1944	1944	1944	1944	5
319	20241223	141500	17367170	1944	1944	1944	1944	0
320	20241223	141400	17367170	1944	1944	1944	1944	0
321	20241223	141300	17367170	1944	1944	1944	1944	25
322	20241223	141200	17318570	1944	1944	1944	1944	0
323	20241223	141100	17318570	1944	1944	1944	1944	0
324	20241223	141000	17318570	1944	1944	1944	1944	0
325	20241223	140900	17318570	1944	1944	1944	1944	0
326	20241223	140800	17318570	1944	1944	1944	1944	0
327	20241223	140700	17318570	1944	1944	1944	1944	2
328	20241223	140600	17314682	1943	1943	1943	1943	0
329	20241223	140500	17314682	1943	1943	1943	1943	57
330	20241223	140400	17203931	1942	1942	1942	1942	38
331	20241223	140300	17130135	1943	1943	1943	1943	19
332	20241223	140200	17093218	1960	1960	1960	1960	0
333	20241223	140100	17093218	1960	1960	1960	1960	0
334	20241223	140000	17093218	1960	1960	1960	1960	0
335	20241223	135900	17093218	1960	1960	1960	1960	0
336	20241223	135800	17093218	1960	1960	1960	1960	0
337	20241223	135700	17093218	1960	1959	1960	1959	2
338	20241223	135600	17089299	1943	1943	1943	1943	673
339	20241223	135500	15781660	1943	1943	1943	1943	379
340	20241223	135400	15045263	1943	1943	1943	1943	0
341	20241223	135300	15045263	1943	1943	1943	1943	0
342	20241223	135200	15045263	1943	1943	1943	1943	9
343	20241223	135100	15027776	1943	1943	1943	1943	0
344	20241223	135000	15027776	1943	1943	1943	1943	0
345	20241223	134900	15027776	1943	1943	1943	1943	39
346	20241223	134800	14951999	1943	1958	1958	1943	22
347	20241223	134700	14909223	1960	1960	1960	1960	0
348	20241223	134600	14909223	1960	1960	1960	1960	0
349	20241223	134500	14909223	1960	1960	1960	1960	0
350	20241223	134400	14909223	1960	1960	1960	1960	0
351	20241223	134300	14909223	1960	1960	1960	1960	0
352	20241223	134200	14909223	1960	1960	1960	1960	0
353	20241223	134100	14909223	1960	1954	1960	1943	112
354	20241223	134000	14691335	1956	1956	1956	1956	0
355	20241223	133900	14691335	1956	1956	1956	1956	1
356	20241223	133800	14689379	1954	1954	1954	1954	0
357	20241223	133700	14689379	1954	1956	1956	1954	9
358	20241223	133600	14671783	1962	1962	1962	1962	0
359	20241223	133500	14671783	1962	1962	1962	1962	0
360	20241223	133400	14671783	1962	1962	1962	1962	0
361	20241223	133300	14671783	1962	1962	1962	1962	0
362	20241223	133200	14671783	1962	1962	1962	1962	0
363	20241223	133100	14671783	1962	1962	1962	1962	0
364	20241223	133000	14671783	1962	1962	1962	1962	0
365	20241223	132900	14671783	1962	1962	1962	1962	10
366	20241223	132800	14652163	1962	1962	1962	1962	0
367	20241223	132700	14652163	1962	1962	1962	1962	407
368	20241223	132600	13853629	1963	1963	1963	1963	0
369	20241223	132500	13853629	1963	1963	1963	1963	0
370	20241223	132400	13853629	1963	1963	1963	1963	0
371	20241223	132300	13853629	1963	1963	1963	1963	0
372	20241223	132200	13853629	1963	1963	1963	1963	0
373	20241223	132100	13853629	1963	1963	1963	1963	0
374	20241223	132000	13853629	1963	1963	1963	1963	0
375	20241223	131900	13853629	1963	1963	1963	1963	0
376	20241223	131800	13853629	1963	1963	1963	1963	0
377	20241223	131700	13853629	1963	1963	1963	1963	0
378	20241223	131600	13853629	1963	1963	1963	1963	0
379	20241223	131500	13853629	1963	1963	1963	1963	0
380	20241223	131400	13853629	1963	1963	1963	1963	0
381	20241223	131300	13853629	1963	1963	1963	1963	0
382	20241223	131200	13853629	1963	1963	1963	1963	0
383	20241223	131100	13853629	1963	1963	1963	1963	0
384	20241223	131000	13853629	1963	1963	1963	1963	50
385	20241223	130900	13755479	1965	1965	1965	1965	0
386	20241223	130800	13755479	1965	1945	1965	1945	50
387	20241223	130700	13657292	1945	1945	1945	1945	99
388	20241223	130600	13464737	1955	1955	1955	1955	229
389	20241223	130500	13017042	1955	1956	1956	1955	11
390	20241223	130400	12995527	1965	1965	1965	1965	0
391	20241223	130300	12995527	1965	1965	1965	1965	0
392	20241223	130200	12995527	1965	1964	1965	1964	3
393	20241223	130100	12989633	1965	1965	1965	1965	0
394	20241223	130000	12989633	1965	1965	1965	1965	0
395	20241223	125900	12989633	1965	1965	1965	1965	0
396	20241223	125800	12989633	1965	1965	1965	1965	0
397	20241223	125700	12989633	1965	1965	1965	1965	0
398	20241223	125600	12989633	1965	1965	1965	1965	0
399	20241223	125500	12989633	1965	1965	1965	1965	0
400	20241223	125400	12989633	1965	1965	1965	1965	0
401	20241223	125300	12989633	1965	1965	1965	1965	0
402	20241223	125200	12989633	1965	1965	1965	1965	1
403	20241223	125100	12987668	1965	1965	1965	1965	0
404	20241223	125000	12987668	1965	1965	1965	1965	0
405	20241223	124900	12987668	1965	1965	1965	1965	0
406	20241223	124800	12987668	1965	1965	1965	1965	0
407	20241223	124700	12987668	1965	1965	1965	1965	0
408	20241223	124600	12987668	1965	1965	1965	1965	0
409	20241223	124500	12987668	1965	1965	1965	1965	0
410	20241223	124400	12987668	1965	1965	1965	1965	0
411	20241223	124300	12987668	1965	1965	1965	1965	0
412	20241223	124200	12987668	1965	1965	1965	1965	0
413	20241223	124100	12987668	1965	1965	1965	1965	0
414	20241223	124000	12987668	1965	1965	1965	1965	0
415	20241223	123900	12987668	1965	1965	1965	1965	0
416	20241223	123800	12987668	1965	1965	1965	1965	0
417	20241223	123700	12987668	1965	1965	1965	1965	0
418	20241223	123600	12987668	1965	1965	1965	1965	0
419	20241223	123500	12987668	1965	1965	1965	1965	0
420	20241223	123400	12987668	1965	1965	1965	1965	0
421	20241223	123300	12987668	1965	1965	1965	1965	0
422	20241223	123200	12987668	1965	1965	1965	1965	0
423	20241223	123100	12987668	1965	1965	1965	1965	0
424	20241223	123000	12987668	1965	1965	1965	1965	0
425	20241223	122900	12987668	1965	1965	1965	1965	0
426	20241223	122800	12987668	1965	1965	1965	1965	0
427	20241223	122700	12987668	1965	1965	1965	1965	2
428	20241223	122600	12983738	1965	1965	1965	1965	0
429	20241223	122500	12983738	1965	1965	1965	1965	0
430	20241223	122400	12983738	1965	1965	1965	1965	0
431	20241223	122300	12983738	1965	1965	1965	1965	0
432	20241223	122200	12983738	1965	1965	1965	1965	0
433	20241223	122100	12983738	1965	1965	1965	1965	0
434	20241223	122000	12983738	1965	1965	1965	1965	4
435	20241223	121900	12975878	1965	1965	1965	1965	0
436	20241223	121800	12975878	1965	1965	1965	1965	0
437	20241223	121700	12975878	1965	1965	1965	1965	0
438	20241223	121600	12975878	1965	1965	1965	1965	0
439	20241223	121500	12975878	1965	1965	1965	1965	0
440	20241223	121400	12975878	1965	1965	1965	1965	0
441	20241223	121300	12975878	1965	1965	1965	1965	0
442	20241223	121200	12975878	1965	1965	1965	1965	0
443	20241223	121100	12975878	1965	1965	1965	1965	0
444	20241223	121000	12975878	1965	1965	1965	1965	0
445	20241223	120900	12975878	1965	1965	1965	1965	0
446	20241223	120800	12975878	1965	1965	1965	1965	0
447	20241223	120700	12975878	1965	1965	1965	1965	0
448	20241223	120600	12975878	1965	1965	1965	1965	0
449	20241223	120500	12975878	1965	1965	1965	1965	0
450	20241223	120400	12975878	1965	1965	1965	1965	0
451	20241223	120300	12975878	1965	1965	1965	1965	0
452	20241223	120200	12975878	1965	1965	1965	1965	30
453	20241223	120100	12916928	1965	1965	1965	1965	0
454	20241223	120000	12916928	1965	1965	1965	1965	0
455	20241223	115900	12916928	1965	1965	1965	1965	0
456	20241223	115800	12916928	1965	1965	1965	1965	0
457	20241223	115700	12916928	1965	1965	1965	1965	0
458	20241223	115600	12916928	1965	1965	1965	1965	0
459	20241223	115500	12916928	1965	1965	1965	1965	0
460	20241223	115400	12916928	1965	1965	1965	1965	0
461	20241223	115300	12916928	1965	1965	1965	1965	0
462	20241223	115200	12916928	1965	1965	1965	1965	0
463	20241223	115100	12916928	1965	1965	1965	1965	0
464	20241223	115000	12916928	1965	1965	1965	1965	2
465	20241223	114900	12912998	1955	1955	1955	1955	280
466	20241223	114800	12365598	1967	1967	1967	1967	0
467	20241223	114700	12365598	1967	1967	1967	1967	0
468	20241223	114600	12365598	1967	1967	1967	1967	0
469	20241223	114500	12365598	1967	1967	1967	1967	0
470	20241223	114400	12365598	1967	1967	1967	1967	0
471	20241223	114300	12365598	1967	1967	1967	1967	0
472	20241223	114200	12365598	1967	1967	1967	1967	0
473	20241223	114100	12365598	1967	1967	1967	1967	0
474	20241223	114000	12365598	1967	1967	1967	1967	0
475	20241223	113900	12365598	1967	1967	1967	1967	0
476	20241223	113800	12365598	1967	1967	1967	1967	0
477	20241223	113700	12365598	1967	1967	1967	1967	0
478	20241223	113600	12365598	1967	1967	1967	1967	0
479	20241223	113500	12365598	1967	1967	1967	1967	0
480	20241223	113400	12365598	1967	1967	1967	1967	0
481	20241223	113300	12365598	1967	1967	1967	1967	0
482	20241223	113200	12365598	1967	1967	1967	1967	0
483	20241223	113100	12365598	1967	1967	1967	1967	0
484	20241223	113000	12365598	1967	1967	1967	1967	0
485	20241223	112900	12365598	1967	1967	1967	1967	0
486	20241223	112800	12365598	1967	1967	1967	1967	0
487	20241223	112700	12365598	1967	1967	1967	1967	0
488	20241223	112600	12365598	1967	1967	1967	1967	0
489	20241223	112500	12365598	1967	1967	1967	1967	0
490	20241223	112400	12365598	1967	1967	1967	1967	0
491	20241223	112300	12365598	1967	1967	1967	1967	0
492	20241223	112200	12365598	1967	1967	1967	1967	0
493	20241223	112100	12365598	1967	1967	1967	1967	0
494	20241223	112000	12365598	1967	1967	1967	1967	0
495	20241223	111900	12365598	1967	1967	1967	1967	0
496	20241223	111800	12365598	1967	1967	1967	1967	0
497	20241223	111700	12365598	1967	1967	1967	1967	0
498	20241223	111600	12365598	1967	1942	1967	1942	323
499	20241223	111500	11738307	1942	1942	1942	1942	10
500	20241223	111400	11718887	1942	1942	1942	1942	100
501	20241223	111300	11524687	1942	1942	1942	1942	6
502	20241223	111200	11513035	1942	1942	1942	1942	0
503	20241223	111100	11513035	1942	1942	1942	1942	62
504	20241223	111000	11392631	1942	1943	1943	1942	367
505	20241223	110900	10679576	1968	1968	1968	1968	0
506	20241223	110800	10679576	1968	1967	1968	1967	30
507	20241223	110700	10620563	1967	1967	1967	1967	0
508	20241223	110600	10620563	1967	1967	1967	1967	0
509	20241223	110500	10620563	1967	1967	1967	1967	4
510	20241223	110400	10612695	1942	1965	1965	1942	175
511	20241223	110300	10272686	1968	1968	1968	1968	0
512	20241223	110200	10272686	1968	1968	1968	1968	11
513	20241223	110100	10251038	1968	1968	1968	1968	0
514	20241223	110000	10251038	1968	1968	1968	1968	0
515	20241223	105900	10251038	1968	1968	1968	1968	0
516	20241223	105800	10251038	1968	1968	1968	1968	0
517	20241223	105700	10251038	1968	1968	1968	1968	0
518	20241223	105600	10251038	1968	1968	1968	1968	0
519	20241223	105500	10251038	1968	1968	1968	1968	0
520	20241223	105400	10251038	1968	1968	1968	1968	0
521	20241223	105300	10251038	1968	1968	1968	1968	0
522	20241223	105200	10251038	1968	1968	1968	1968	0
523	20241223	105100	10251038	1968	1965	1968	1965	21
524	20241223	105000	10209767	1968	1968	1968	1968	0
525	20241223	104900	10209767	1968	1968	1968	1968	0
526	20241223	104800	10209767	1968	1968	1968	1968	0
527	20241223	104700	10209767	1968	1968	1968	1968	0
528	20241223	104600	10209767	1968	1968	1968	1968	0
529	20241223	104500	10209767	1968	1968	1968	1968	0
530	20241223	104400	10209767	1968	1968	1968	1968	0
531	20241223	104300	10209767	1968	1968	1968	1968	0
532	20241223	104200	10209767	1968	1968	1968	1968	0
533	20241223	104100	10209767	1968	1968	1968	1968	1
534	20241223	104000	10207799	1968	1968	1968	1968	0
535	20241223	103900	10207799	1968	1968	1968	1968	0
536	20241223	103800	10207799	1968	1968	1968	1968	0
537	20241223	103700	10207799	1968	1968	1968	1968	0
538	20241223	103600	10207799	1968	1968	1968	1968	0
539	20241223	103500	10207799	1968	1968	1968	1968	0
540	20241223	103400	10207799	1968	1968	1968	1968	0
541	20241223	103300	10207799	1968	1968	1968	1968	0
542	20241223	103200	10207799	1968	1968	1968	1968	0
543	20241223	103100	10207799	1968	1968	1968	1968	0
544	20241223	103000	10207799	1968	1968	1968	1968	0
545	20241223	102900	10207799	1968	1968	1968	1968	0
546	20241223	102800	10207799	1968	1968	1968	1968	0
547	20241223	102700	10207799	1968	1968	1968	1968	0
548	20241223	102600	10207799	1968	1968	1968	1968	0
549	20241223	102500	10207799	1968	1968	1968	1968	6
550	20241223	102400	10195991	1968	1968	1968	1968	0
551	20241223	102300	10195991	1968	1968	1968	1968	5
552	20241223	102200	10186151	1968	1968	1968	1968	0
553	20241223	102100	10186151	1968	1943	1968	1943	1003
554	20241223	102000	8237248	1969	1969	1969	1969	0
555	20241223	101900	8237248	1969	1969	1969	1969	0
556	20241223	101800	8237248	1969	1969	1969	1969	0
557	20241223	101700	8237248	1969	1969	1969	1969	0
558	20241223	101600	8237248	1969	1969	1969	1969	0
559	20241223	101500	8237248	1969	1969	1969	1969	0
560	20241223	101400	8237248	1969	1969	1969	1969	0
561	20241223	101300	8237248	1969	1969	1969	1969	0
562	20241223	101200	8237248	1969	1969	1969	1969	0
563	20241223	101100	8237248	1969	1969	1969	1969	0
564	20241223	101000	8237248	1969	1969	1969	1969	0
565	20241223	100900	8237248	1969	1952	1969	1952	200
566	20241223	100800	7845405	1952	1952	1952	1952	0
567	20241223	100700	7845405	1952	1952	1952	1952	0
568	20241223	100600	7845405	1952	1952	1952	1952	0
569	20241223	100500	7845405	1952	1952	1952	1952	0
570	20241223	100400	7845405	1952	1952	1952	1952	0
571	20241223	100300	7845405	1952	1952	1952	1952	1
572	20241223	100200	7843453	1952	1952	1952	1952	0
573	20241223	100100	7843453	1952	1952	1952	1952	0
574	20241223	100000	7843453	1952	1952	1952	1952	0
575	20241223	095900	7843453	1952	1952	1952	1952	0
576	20241223	095800	7843453	1952	1952	1952	1952	0
577	20241223	095700	7843453	1952	1952	1952	1952	0
578	20241223	095600	7843453	1952	1952	1952	1952	0
579	20241223	095500	7843453	1952	1952	1952	1952	0
580	20241223	095400	7843453	1952	1952	1952	1952	0
581	20241223	095300	7843453	1952	1952	1952	1952	0
582	20241223	095200	7843453	1952	1952	1952	1952	0
583	20241223	095100	7843453	1952	1952	1952	1952	0
584	20241223	095000	7843453	1952	1952	1952	1952	1
585	20241223	094900	7841501	1947	1947	1947	1947	0
586	20241223	094800	7841501	1947	1947	1947	1947	12
587	20241223	094700	7818137	1940	1940	1940	1940	0
588	20241223	094600	7818137	1940	1940	1940	1940	0
589	20241223	094500	7818137	1940	1940	1940	1940	200
590	20241223	094400	7430137	1947	1947	1947	1947	2
591	20241223	094300	7426243	1940	1945	1945	1940	301
592	20241223	094200	6841233	1947	1947	1947	1947	0
593	20241223	094100	6841233	1947	1947	1947	1945	115
594	20241223	094000	6617462	1947	1948	1948	1947	150
595	20241223	093900	6325390	1968	1959	1968	1959	126
596	20241223	093800	6078403	1959	1947	1959	1947	110
597	20241223	093700	5864137	1947	1950	1950	1947	179
598	20241223	093600	5515201	1950	1950	1950	1950	458
599	20241223	093500	4622101	1958	1958	1958	1958	0
600	20241223	093400	4622101	1958	1958	1958	1958	0
601	20241223	093300	4622101	1958	1958	1958	1958	10
602	20241223	093200	4602521	1958	1958	1958	1958	10
603	20241223	093100	4582941	1950	1950	1950	1950	0
604	20241223	093000	4582941	1950	1950	1950	1950	0
605	20241223	092900	4582941	1950	1951	1951	1950	430
606	20241223	092800	3744393	1951	1969	1969	1951	302
607	20241223	092700	3155128	1969	1958	1969	1951	149
608	20241223	092600	2864084	1957	1957	1957	1957	0
609	20241223	092500	2864084	1957	1957	1957	1957	0
610	20241223	092400	2864084	1957	1957	1957	1957	0
611	20241223	092300	2864084	1957	1957	1957	1957	200
612	20241223	092200	2472684	1957	1957	1957	1957	100
613	20241223	092100	2276984	1957	1958	1958	1957	100
614	20241223	092000	2081206	1969	1969	1969	1969	30
615	20241223	091900	2022136	1969	1969	1969	1969	0
616	20241223	091800	2022136	1969	1969	1969	1969	0
617	20241223	091700	2022136	1969	1969	1969	1969	110
618	20241223	091600	1805546	1970	1970	1970	1970	0
619	20241223	091500	1805546	1970	1970	1970	1970	0
620	20241223	091400	1805546	1970	1958	1970	1958	368
621	20241223	091300	1084882	1970	1970	1970	1970	0
622	20241223	091200	1084882	1970	1970	1970	1970	0
623	20241223	091100	1084882	1970	1970	1970	1970	0
624	20241223	091000	1084882	1970	1970	1970	1970	2
625	20241223	090900	1080942	1970	1970	1970	1970	0
626	20241223	090800	1080942	1970	1970	1970	1970	0
627	20241223	090700	1080942	1970	1969	1970	1969	51
628	20241223	090600	980519	1958	1958	1958	1958	0
629	20241223	090500	980519	1958	1958	1958	1958	41
630	20241223	090400	900241	1958	1958	1958	1958	2
631	20241223	090300	896325	1969	1969	1969	1968	18
632	20241223	090200	860890	1970	1970	1970	1970	0
633	20241223	090100	860890	1970	1970	1970	1970	10
634	20241223	090000	841190	1970	1970	1970	1970	427