KissMeData/073190/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195200	21754239	1956	1956	1956	1956	10
3	20241223	195100	21754239	1956	1956	1956	1956	0
4	20241223	195000	21754239	1956	1956	1956	1956	0
5	20241223	194900	21754239	1956	1956	1956	1956	0
6	20241223	194800	21754239	1956	1956	1956	1956	0
7	20241223	194700	21754239	1956	1956	1956	1956	0
8	20241223	194600	21754239	1956	1956	1956	1956	0
9	20241223	194500	21754239	1956	1956	1956	1956	0
10	20241223	194400	21754239	1956	1956	1956	1956	0
11	20241223	194300	21754239	1956	1956	1956	1956	0
12	20241223	194200	21754239	1956	1956	1956	1956	0
13	20241223	194100	21754239	1956	1956	1956	1956	0
14	20241223	194000	21754239	1956	1956	1956	1956	0
15	20241223	193900	21754239	1956	1956	1956	1956	0
16	20241223	193800	21754239	1956	1956	1956	1956	0
17	20241223	193700	21754239	1956	1956	1956	1956	0
18	20241223	193600	21754239	1956	1956	1956	1956	0
19	20241223	193500	21754239	1956	1956	1956	1956	0
20	20241223	193400	21754239	1956	1956	1956	1956	0
21	20241223	193300	21754239	1956	1956	1956	1956	0
22	20241223	193200	21754239	1956	1956	1956	1956	0
23	20241223	193100	21754239	1956	1956	1956	1956	0
24	20241223	193000	21754239	1956	1956	1956	1956	0
25	20241223	192900	21754239	1956	1956	1956	1956	0
26	20241223	192800	21754239	1956	1956	1956	1956	0
27	20241223	192700	21754239	1956	1956	1956	1956	0
28	20241223	192600	21754239	1956	1956	1956	1956	0
29	20241223	192500	21754239	1956	1956	1956	1956	0
30	20241223	192400	21754239	1956	1956	1956	1956	0
31	20241223	192300	21754239	1956	1956	1956	1956	0
32	20241223	192200	21754239	1956	1956	1956	1956	10
33	20241223	192100	21754239	1956	1956	1956	1956	0
34	20241223	192000	21754239	1956	1956	1956	1956	0
35	20241223	191900	21754239	1956	1956	1956	1956	0
36	20241223	191800	21754239	1956	1956	1956	1956	0
37	20241223	191700	21754239	1956	1956	1956	1956	0
38	20241223	191600	21754239	1956	1956	1956	1956	0
39	20241223	191500	21754239	1956	1956	1956	1956	0
40	20241223	191400	21754239	1956	1956	1956	1956	0
41	20241223	191300	21754239	1956	1956	1956	1956	0
42	20241223	191200	21754239	1956	1956	1956	1956	0
43	20241223	191100	21754239	1956	1956	1956	1956	0
44	20241223	191000	21754239	1956	1956	1956	1956	0
45	20241223	190900	21754239	1956	1956	1956	1956	0
46	20241223	190800	21754239	1956	1956	1956	1956	0
47	20241223	190700	21754239	1956	1956	1956	1956	0
48	20241223	190600	21754239	1956	1956	1956	1956	0
49	20241223	190500	21754239	1956	1956	1956	1956	0
50	20241223	190400	21754239	1956	1956	1956	1956	0
51	20241223	190300	21754239	1956	1956	1956	1956	0
52	20241223	190200	21754239	1956	1956	1956	1956	0
53	20241223	190100	21754239	1956	1956	1956	1956	0
54	20241223	190000	21754239	1956	1956	1956	1956	0
55	20241223	185900	21754239	1956	1956	1956	1956	0
56	20241223	185800	21754239	1956	1956	1956	1956	0
57	20241223	185700	21754239	1956	1956	1956	1956	0
58	20241223	185600	21754239	1956	1956	1956	1956	0
59	20241223	185500	21754239	1956	1956	1956	1956	0
60	20241223	185400	21754239	1956	1956	1956	1956	0
61	20241223	185300	21754239	1956	1956	1956	1956	0
62	20241223	185200	21754239	1956	1956	1956	1956	10
63	20241223	185100	21754239	1956	1956	1956	1956	0
64	20241223	185000	21754239	1956	1956	1956	1956	0
65	20241223	184900	21754239	1956	1956	1956	1956	0
66	20241223	184800	21754239	1956	1956	1956	1956	0
67	20241223	184700	21754239	1956	1956	1956	1956	0
68	20241223	184600	21754239	1956	1956	1956	1956	0
69	20241223	184500	21754239	1956	1956	1956	1956	0
70	20241223	184400	21754239	1956	1956	1956	1956	0
71	20241223	184300	21754239	1956	1956	1956	1956	0
72	20241223	184200	21754239	1956	1956	1956	1956	0
73	20241223	184100	21754239	1956	1956	1956	1956	0
74	20241223	184000	21754239	1956	1956	1956	1956	0
75	20241223	183900	21754239	1956	1956	1956	1956	0
76	20241223	183800	21754239	1956	1956	1956	1956	0
77	20241223	183700	21754239	1956	1956	1956	1956	0
78	20241223	183600	21754239	1956	1956	1956	1956	0
79	20241223	183500	21754239	1956	1956	1956	1956	0
80	20241223	183400	21754239	1956	1956	1956	1956	0
81	20241223	183300	21754239	1956	1956	1956	1956	0
82	20241223	183200	21754239	1956	1956	1956	1956	0
83	20241223	183100	21754239	1956	1956	1956	1956	0
84	20241223	183000	21754239	1956	1956	1956	1956	0
85	20241223	182900	21754239	1956	1956	1956	1956	0
86	20241223	182800	21754239	1956	1956	1956	1956	0
87	20241223	182700	21754239	1956	1956	1956	1956	0
88	20241223	182600	21754239	1956	1956	1956	1956	0
89	20241223	182500	21754239	1956	1956	1956	1956	0
90	20241223	182400	21754239	1956	1956	1956	1956	0
91	20241223	182300	21754239	1956	1956	1956	1956	0
92	20241223	182200	21754239	1956	1956	1956	1956	10
93	20241223	182100	21754239	1956	1956	1956	1956	0
94	20241223	182000	21754239	1956	1956	1956	1956	0
95	20241223	181900	21754239	1956	1956	1956	1956	0
96	20241223	181800	21754239	1956	1956	1956	1956	0
97	20241223	181700	21754239	1956	1956	1956	1956	0
98	20241223	181600	21754239	1956	1956	1956	1956	0
99	20241223	181500	21754239	1956	1956	1956	1956	0
100	20241223	181400	21754239	1956	1956	1956	1956	0
101	20241223	181300	21754239	1956	1956	1956	1956	0
102	20241223	181200	21754239	1956	1956	1956	1956	0
103	20241223	181100	21754239	1956	1956	1956	1956	0
104	20241223	181000	21754239	1956	1956	1956	1956	0
105	20241223	180900	21754239	1956	1956	1956	1956	0
106	20241223	180800	21754239	1956	1956	1956	1956	0
107	20241223	180700	21754239	1956	1956	1956	1956	0
108	20241223	180600	21754239	1956	1956	1956	1956	0
109	20241223	180500	21754239	1956	1956	1956	1956	0
110	20241223	180400	21754239	1956	1956	1956	1956	0
111	20241223	180300	21754239	1956	1956	1956	1956	0
112	20241223	180200	21754239	1956	1956	1956	1956	0
113	20241223	180100	21754239	1956	1956	1956	1956	0
114	20241223	180000	21754239	1956	1956	1956	1956	0
115	20241223	175900	21754239	1956	1956	1956	1956	0
116	20241223	175800	21754239	1956	1956	1956	1956	0
117	20241223	175700	21754239	1956	1956	1956	1956	0
118	20241223	175600	21754239	1956	1956	1956	1956	0
119	20241223	175500	21754239	1956	1956	1956	1956	0
120	20241223	175400	21754239	1956	1956	1956	1956	0
121	20241223	175300	21754239	1956	1956	1956	1956	0
122	20241223	175200	21754239	1956	1956	1956	1956	10
123	20241223	175100	21754239	1956	1956	1956	1956	0
124	20241223	175000	21754239	1956	1956	1956	1956	0
125	20241223	174900	21754239	1956	1956	1956	1956	0
126	20241223	174800	21754239	1956	1956	1956	1956	0
127	20241223	174700	21754239	1956	1956	1956	1956	0
128	20241223	174600	21754239	1956	1956	1956	1956	0
129	20241223	174500	21754239	1956	1956	1956	1956	0
130	20241223	174400	21754239	1956	1956	1956	1956	0
131	20241223	174300	21754239	1956	1956	1956	1956	0
132	20241223	174200	21754239	1956	1956	1956	1956	0
133	20241223	174100	21754239	1956	1956	1956	1956	0
134	20241223	174000	21754239	1956	1956	1956	1956	0
135	20241223	173900	21754239	1956	1956	1956	1956	0
136	20241223	173800	21754239	1956	1956	1956	1956	0
137	20241223	173700	21754239	1956	1956	1956	1956	0
138	20241223	173600	21754239	1956	1956	1956	1956	0
139	20241223	173500	21754239	1956	1956	1956	1956	0
140	20241223	173400	21754239	1956	1956	1956	1956	0
141	20241223	173300	21754239	1956	1956	1956	1956	0
142	20241223	173200	21754239	1956	1956	1956	1956	0
143	20241223	173100	21754239	1956	1956	1956	1956	0
144	20241223	173000	21754239	1956	1956	1956	1956	0
145	20241223	172900	21754239	1956	1956	1956	1956	0
146	20241223	172800	21754239	1956	1956	1956	1956	0
147	20241223	172700	21754239	1956	1956	1956	1956	0
148	20241223	172600	21754239	1956	1956	1956	1956	0
149	20241223	172500	21754239	1956	1956	1956	1956	0
150	20241223	172400	21754239	1956	1956	1956	1956	0
151	20241223	172300	21754239	1956	1956	1956	1956	0
152	20241223	172200	21754239	1956	1956	1956	1956	10
153	20241223	172100	21754239	1956	1956	1956	1956	0
154	20241223	172000	21754239	1956	1956	1956	1956	0
155	20241223	171900	21754239	1956	1956	1956	1956	0
156	20241223	171800	21754239	1956	1956	1956	1956	0
157	20241223	171700	21754239	1956	1956	1956	1956	0
158	20241223	171600	21754239	1956	1956	1956	1956	0
159	20241223	171500	21754239	1956	1956	1956	1956	0
160	20241223	171400	21754239	1956	1956	1956	1956	0
161	20241223	171300	21754239	1956	1956	1956	1956	0
162	20241223	171200	21754239	1956	1956	1956	1956	0
163	20241223	171100	21754239	1956	1956	1956	1956	0
164	20241223	171000	21754239	1956	1956	1956	1956	0
165	20241223	170900	21754239	1956	1956	1956	1956	0
166	20241223	170800	21754239	1956	1956	1956	1956	0
167	20241223	170700	21754239	1956	1956	1956	1956	0
168	20241223	170600	21754239	1956	1956	1956	1956	0
169	20241223	170500	21754239	1956	1956	1956	1956	0
170	20241223	170400	21754239	1956	1956	1956	1956	0
171	20241223	170300	21754239	1956	1956	1956	1956	0
172	20241223	170200	21754239	1956	1956	1956	1956	0
173	20241223	170100	21754239	1956	1956	1956	1956	0
174	20241223	170000	21754239	1956	1956	1956	1956	0
175	20241223	165900	21754239	1956	1956	1956	1956	0
176	20241223	165800	21754239	1956	1956	1956	1956	0
177	20241223	165700	21754239	1956	1956	1956	1956	0
178	20241223	165600	21754239	1956	1956	1956	1956	0
179	20241223	165500	21754239	1956	1956	1956	1956	0
180	20241223	165400	21754239	1956	1956	1956	1956	0
181	20241223	165300	21754239	1956	1956	1956	1956	0
182	20241223	165200	21754239	1956	1956	1956	1956	10
183	20241223	165100	21754239	1956	1956	1956	1956	0
184	20241223	165000	21754239	1956	1956	1956	1956	0
185	20241223	164900	21754239	1956	1956	1956	1956	0
186	20241223	164800	21754239	1956	1956	1956	1956	0
187	20241223	164700	21754239	1956	1956	1956	1956	0
188	20241223	164600	21754239	1956	1956	1956	1956	0
189	20241223	164500	21754239	1956	1956	1956	1956	0
190	20241223	164400	21754239	1956	1956	1956	1956	0
191	20241223	164300	21754239	1956	1956	1956	1956	0
192	20241223	164200	21754239	1956	1956	1956	1956	0
193	20241223	164100	21754239	1956	1956	1956	1956	0
194	20241223	164000	21754239	1956	1956	1956	1956	0
195	20241223	163900	21754239	1956	1956	1956	1956	0
196	20241223	163800	21754239	1956	1956	1956	1956	0
197	20241223	163700	21754239	1956	1956	1956	1956	0
198	20241223	163600	21754239	1956	1956	1956	1956	0
199	20241223	163500	21754239	1956	1956	1956	1956	0
200	20241223	163400	21754239	1956	1956	1956	1956	0
201	20241223	163300	21754239	1956	1956	1956	1956	0
202	20241223	163200	21754239	1956	1956	1956	1956	0
203	20241223	163100	21754239	1956	1956	1956	1956	0
204	20241223	163000	21754239	1956	1956	1956	1956	0
205	20241223	162900	21754239	1956	1956	1956	1956	0
206	20241223	162800	21754239	1956	1956	1956	1956	0
207	20241223	162700	21754239	1956	1956	1956	1956	0
208	20241223	162600	21754239	1956	1956	1956	1956	0
209	20241223	162500	21754239	1956	1956	1956	1956	0
210	20241223	162400	21754239	1956	1956	1956	1956	0
211	20241223	162300	21754239	1956	1956	1956	1956	0
212	20241223	162200	21754239	1956	1956	1956	1956	10
213	20241223	162100	21754239	1956	1956	1956	1956	0
214	20241223	162000	21754239	1956	1956	1956	1956	0
215	20241223	161900	21754239	1956	1956	1956	1956	0
216	20241223	161800	21754239	1956	1956	1956	1956	0
217	20241223	161700	21754239	1956	1956	1956	1956	0
218	20241223	161600	21754239	1956	1956	1956	1956	0
219	20241223	161500	21754239	1956	1956	1956	1956	0
220	20241223	161400	21754239	1956	1956	1956	1956	0
221	20241223	161300	21754239	1956	1956	1956	1956	0
222	20241223	161200	21754239	1956	1956	1956	1956	0
223	20241223	161100	21754239	1956	1956	1956	1956	0
224	20241223	161000	21754239	1956	1956	1956	1956	0
225	20241223	160900	21754239	1956	1956	1956	1956	0
226	20241223	160800	21754239	1956	1956	1956	1956	0
227	20241223	160700	21754239	1956	1956	1956	1956	0
228	20241223	160600	21754239	1956	1956	1956	1956	0
229	20241223	160500	21754239	1956	1956	1956	1956	0
230	20241223	160400	21754239	1956	1956	1956	1956	0
231	20241223	160300	21754239	1956	1956	1956	1956	0
232	20241223	160200	21754239	1956	1956	1956	1956	0
233	20241223	160100	21754239	1956	1956	1956	1956	0
234	20241223	160000	21754239	1956	1956	1956	1956	0
235	20241223	155900	21754239	1956	1956	1956	1956	0
236	20241223	155800	21754239	1956	1956	1956	1956	0
237	20241223	155700	21754239	1956	1956	1956	1956	0
238	20241223	155600	21754239	1956	1956	1956	1956	0
239	20241223	155500	21754239	1956	1956	1956	1956	0
240	20241223	155400	21754239	1956	1956	1956	1956	0
241	20241223	155300	21754239	1956	1956	1956	1956	0
242	20241223	155200	21754239	1956	1956	1956	1956	10
243	20241223	155100	21754239	1956	1956	1956	1956	0
244	20241223	155000	21754239	1956	1956	1956	1956	0
245	20241223	154900	21754239	1956	1956	1956	1956	0
246	20241223	154800	21754239	1956	1956	1956	1956	0
247	20241223	154700	21754239	1956	1956	1956	1956	0
248	20241223	154600	21754239	1956	1956	1956	1956	0
249	20241223	154500	21754239	1956	1956	1956	1956	0
250	20241223	154400	21754239	1956	1956	1956	1956	0
251	20241223	154300	21754239	1956	1956	1956	1956	0
252	20241223	154200	21754239	1956	1956	1956	1956	0
253	20241223	154100	21754239	1956	1956	1956	1956	0
254	20241223	154000	21754239	1956	1956	1956	1956	0
255	20241223	153900	21754239	1956	1956	1956	1956	0
256	20241223	153800	21754239	1956	1956	1956	1956	0
257	20241223	153700	21754239	1956	1956	1956	1956	0
258	20241223	153600	21754239	1956	1956	1956	1956	0
259	20241223	153500	21754239	1956	1956	1956	1956	0
260	20241223	153400	21754239	1956	1956	1956	1956	0
261	20241223	153300	21754239	1956	1956	1956	1956	0
262	20241223	153200	21754239	1956	1956	1956	1956	0
263	20241223	153100	21754239	1956	1956	1956	1956	0
264	20241223	153000	21754239	1956	1956	1956	1956	0
265	20241223	152900	21754239	1956	1956	1956	1956	0
266	20241223	152800	21754239	1956	1956	1956	1956	0
267	20241223	152700	21754239	1956	1956	1956	1956	0
268	20241223	152600	21754239	1956	1956	1956	1956	0
269	20241223	152500	21754239	1956	1956	1956	1956	0
270	20241223	152400	21754239	1956	1956	1956	1956	0
271	20241223	152300	21754239	1956	1956	1956	1956	0
272	20241223	152200	21754239	1956	1956	1956	1956	0
273	20241223	152100	21754239	1956	1956	1956	1956	0
274	20241223	152000	21754239	1956	1956	1956	1956	0
275	20241223	151900	21754239	1956	1956	1956	1956	10
276	20241223	151800	21734679	1956	1956	1956	1956	0
277	20241223	151700	21734679	1956	1956	1956	1956	0
278	20241223	151600	21734679	1956	1953	1956	1952	166
279	20241223	151500	21410395	1948	1954	1954	1948	120
280	20241223	151400	21176241	1955	1955	1955	1955	0
281	20241223	151300	21176241	1955	1955	1955	1955	18
282	20241223	151200	21141051	1953	1952	1953	1952	100
283	20241223	151100	20945801	1949	1949	1949	1949	0
284	20241223	151000	20945801	1949	1952	1952	1949	233
285	20241223	150900	20491661	1953	1953	1953	1953	0
286	20241223	150800	20491661	1953	1952	1953	1952	31
287	20241223	150700	20431148	1952	1950	1952	1950	27
288	20241223	150600	20378489	1949	1949	1949	1949	101
289	20241223	150500	20181640	1949	1949	1949	1949	9
290	20241223	150400	20164099	1949	1949	1949	1949	10
291	20241223	150300	20144609	1949	1950	1950	1949	2
292	20241223	150200	20140710	1950	1950	1950	1950	0
293	20241223	150100	20140710	1950	1950	1950	1950	0
294	20241223	150000	20140710	1950	1950	1950	1950	0
295	20241223	145900	20140710	1950	1950	1950	1950	0
296	20241223	145800	20140710	1950	1950	1950	1950	20
297	20241223	145700	20101710	1950	1950	1950	1950	603
298	20241223	145600	18925860	1952	1952	1952	1952	0
299	20241223	145500	18925860	1952	1952	1952	1952	0
300	20241223	145400	18925860	1952	1952	1952	1952	0
301	20241223	145300	18925860	1952	1952	1952	1952	20
302	20241223	145200	18886820	1952	1952	1952	1952	0
303	20241223	145100	18886820	1952	1952	1952	1952	0
304	20241223	145000	18886820	1952	1952	1952	1952	19
305	20241223	144900	18849732	1953	1953	1953	1953	0
306	20241223	144800	18849732	1953	1953	1953	1953	0
307	20241223	144700	18849732	1953	1954	1954	1953	20
308	20241223	144600	18810671	1952	1952	1954	1952	31
309	20241223	144500	18750119	1954	1954	1954	1954	0
310	20241223	144400	18750119	1954	1952	1954	1951	66
311	20241223	144300	18621311	1955	1949	1955	1949	37
312	20241223	144200	18549192	1951	1951	1951	1950	578
313	20241223	144100	17421534	1957	1957	1957	1957	0
314	20241223	144000	17421534	1957	1957	1957	1957	0
315	20241223	143900	17421534	1957	1957	1957	1957	0
316	20241223	143800	17421534	1957	1957	1957	1957	0
317	20241223	143700	17421534	1957	1957	1957	1957	0
318	20241223	143600	17421534	1957	1957	1957	1957	0
319	20241223	143500	17421534	1957	1957	1957	1957	1
320	20241223	143400	17419577	1951	1960	1960	1951	12
321	20241223	143300	17396148	1961	1958	1961	1958	937
322	20241223	143200	15560605	1948	1948	1948	1948	0
323	20241223	143100	15560605	1948	1948	1948	1948	7
324	20241223	143000	15546969	1948	1948	1948	1948	10
325	20241223	142900	15527489	1949	1949	1949	1949	0
326	20241223	142800	15527489	1949	1949	1949	1949	0
327	20241223	142700	15527489	1949	1949	1949	1949	0
328	20241223	142600	15527489	1949	1949	1949	1949	0
329	20241223	142500	15527489	1949	1949	1949	1949	10
330	20241223	142400	15507999	1950	1950	1950	1950	10
331	20241223	142300	15488499	1950	1950	1950	1950	0
332	20241223	142200	15488499	1950	1950	1950	1950	20
333	20241223	142100	15449499	1950	1950	1950	1950	0
334	20241223	142000	15449499	1950	1950	1950	1950	0
335	20241223	141900	15449499	1950	1950	1950	1950	10
336	20241223	141800	15429999	1950	1950	1958	1950	24
337	20241223	141700	15383183	1948	1948	1948	1948	4
338	20241223	141600	15375391	1958	1958	1958	1958	0
339	20241223	141500	15375391	1958	1958	1958	1958	0
340	20241223	141400	15375391	1958	1958	1958	1958	0
341	20241223	141300	15375391	1958	1958	1958	1958	0
342	20241223	141200	15375391	1958	1958	1958	1958	1
343	20241223	141100	15373433	1951	1951	1951	1951	10
344	20241223	141000	15353923	1959	1959	1959	1959	0
345	20241223	140900	15353923	1959	1959	1959	1959	0
346	20241223	140800	15353923	1959	1959	1959	1959	0
347	20241223	140700	15353923	1959	1959	1959	1959	0
348	20241223	140600	15353923	1959	1959	1959	1959	0
349	20241223	140500	15353923	1959	1959	1959	1959	0
350	20241223	140400	15353923	1959	1959	1959	1959	0
351	20241223	140300	15353923	1959	1959	1959	1959	0
352	20241223	140200	15353923	1959	1959	1959	1959	0
353	20241223	140100	15353923	1959	1959	1959	1959	0
354	20241223	140000	15353923	1959	1959	1959	1959	0
355	20241223	135900	15353923	1959	1959	1959	1959	0
356	20241223	135800	15353923	1959	1959	1959	1959	0
357	20241223	135700	15353923	1959	1959	1959	1959	0
358	20241223	135600	15353923	1959	1959	1959	1959	0
359	20241223	135500	15353923	1959	1959	1959	1959	0
360	20241223	135400	15353923	1959	1959	1959	1959	0
361	20241223	135300	15353923	1959	1959	1959	1959	0
362	20241223	135200	15353923	1959	1959	1959	1959	0
363	20241223	135100	15353923	1959	1959	1959	1959	0
364	20241223	135000	15353923	1959	1959	1959	1959	0
365	20241223	134900	15353923	1959	1959	1959	1959	0
366	20241223	134800	15353923	1959	1959	1959	1959	0
367	20241223	134700	15353923	1959	1959	1959	1959	0
368	20241223	134600	15353923	1959	1959	1959	1959	0
369	20241223	134500	15353923	1959	1959	1959	1959	0
370	20241223	134400	15353923	1959	1959	1959	1959	0
371	20241223	134300	15353923	1959	1959	1959	1959	0
372	20241223	134200	15353923	1959	1959	1959	1959	1
373	20241223	134100	15351964	1961	1961	1961	1961	0
374	20241223	134000	15351964	1961	1961	1961	1961	0
375	20241223	133900	15351964	1961	1961	1961	1961	0
376	20241223	133800	15351964	1961	1961	1961	1961	0
377	20241223	133700	15351964	1961	1961	1961	1961	0
378	20241223	133600	15351964	1961	1961	1961	1961	0
379	20241223	133500	15351964	1961	1961	1961	1961	324
380	20241223	133400	14716600	1961	1961	1961	1961	20
381	20241223	133300	14677380	1961	1961	1961	1961	40
382	20241223	133200	14598940	1961	1961	1961	1961	23
383	20241223	133100	14553837	1961	1961	1961	1961	0
384	20241223	133000	14553837	1961	1961	1961	1961	0
385	20241223	132900	14553837	1961	1961	1961	1961	0
386	20241223	132800	14553837	1961	1961	1961	1961	0
387	20241223	132700	14553837	1961	1961	1961	1961	0
388	20241223	132600	14553837	1961	1961	1961	1961	0
389	20241223	132500	14553837	1961	1961	1961	1961	0
390	20241223	132400	14553837	1961	1961	1961	1961	0
391	20241223	132300	14553837	1961	1961	1961	1961	10
392	20241223	132200	14534227	1964	1964	1964	1964	0
393	20241223	132100	14534227	1964	1964	1964	1964	0
394	20241223	132000	14534227	1964	1964	1964	1964	0
395	20241223	131900	14534227	1964	1964	1964	1964	0
396	20241223	131800	14534227	1964	1964	1964	1964	0
397	20241223	131700	14534227	1964	1964	1964	1964	11
398	20241223	131600	14512623	1964	1965	1965	1962	592
399	20241223	131500	13350011	1966	1966	1966	1966	0
400	20241223	131400	13350011	1966	1966	1966	1966	0
401	20241223	131300	13350011	1966	1966	1966	1966	0
402	20241223	131200	13350011	1966	1967	1967	1966	3
403	20241223	131100	13344112	1968	1968	1968	1968	0
404	20241223	131000	13344112	1968	1968	1968	1968	0
405	20241223	130900	13344112	1968	1968	1968	1968	1
406	20241223	130800	13342144	1964	1966	1966	1964	100
407	20241223	130700	13145741	1964	1964	1965	1963	174
408	20241223	130600	12803993	1963	1963	1964	1963	30
409	20241223	130500	12745093	1965	1960	1965	1960	153
410	20241223	130400	12445073	1961	1961	1964	1961	547
411	20241223	130300	11372377	1960	1960	1960	1960	0
412	20241223	130200	11372377	1960	1960	1960	1960	118
413	20241223	130100	11141097	1960	1960	1960	1960	0
414	20241223	130000	11141097	1960	1960	1960	1960	0
415	20241223	125900	11141097	1960	1960	1960	1960	0
416	20241223	125800	11141097	1960	1962	1962	1960	60
417	20241223	125700	11023483	1961	1961	1961	1961	40
418	20241223	125600	10945043	1963	1963	1963	1963	0
419	20241223	125500	10945043	1963	1963	1963	1963	0
420	20241223	125400	10945043	1963	1963	1963	1963	0
421	20241223	125300	10945043	1963	1963	1963	1963	0
422	20241223	125200	10945043	1963	1963	1963	1963	0
423	20241223	125100	10945043	1963	1963	1963	1963	0
424	20241223	125000	10945043	1963	1963	1963	1963	0
425	20241223	124900	10945043	1963	1963	1963	1963	0
426	20241223	124800	10945043	1963	1963	1963	1963	0
427	20241223	124700	10945043	1963	1963	1963	1963	0
428	20241223	124600	10945043	1963	1963	1963	1963	0
429	20241223	124500	10945043	1963	1963	1963	1963	0
430	20241223	124400	10945043	1963	1963	1963	1963	0
431	20241223	124300	10945043	1963	1963	1963	1963	0
432	20241223	124200	10945043	1963	1963	1963	1963	0
433	20241223	124100	10945043	1963	1963	1963	1963	0
434	20241223	124000	10945043	1963	1963	1963	1963	0
435	20241223	123900	10945043	1963	1963	1963	1963	59
436	20241223	123800	10829226	1963	1963	1963	1963	40
437	20241223	123700	10750706	1963	1955	1963	1955	638
438	20241223	123600	9500845	1969	1969	1969	1969	0
439	20241223	123500	9500845	1969	1969	1969	1969	0
440	20241223	123400	9500845	1969	1969	1969	1969	0
441	20241223	123300	9500845	1969	1969	1969	1969	0
442	20241223	123200	9500845	1969	1969	1969	1969	0
443	20241223	123100	9500845	1969	1969	1969	1969	0
444	20241223	123000	9500845	1969	1969	1969	1969	0
445	20241223	122900	9500845	1969	1969	1969	1969	0
446	20241223	122800	9500845	1969	1969	1969	1969	0
447	20241223	122700	9500845	1969	1969	1969	1969	0
448	20241223	122600	9500845	1969	1969	1969	1969	0
449	20241223	122500	9500845	1969	1969	1969	1969	0
450	20241223	122400	9500845	1969	1969	1969	1969	3
451	20241223	122300	9494938	1965	1965	1965	1965	0
452	20241223	122200	9494938	1965	1965	1965	1965	0
453	20241223	122100	9494938	1965	1965	1965	1965	0
454	20241223	122000	9494938	1965	1965	1965	1965	0
455	20241223	121900	9494938	1965	1965	1965	1965	0
456	20241223	121800	9494938	1965	1965	1965	1965	0
457	20241223	121700	9494938	1965	1965	1965	1965	0
458	20241223	121600	9494938	1965	1965	1965	1965	0
459	20241223	121500	9494938	1965	1968	1968	1965	305
460	20241223	121400	8895535	1969	1965	1969	1965	129
461	20241223	121300	8641740	1964	1964	1964	1964	0
462	20241223	121200	8641740	1964	1966	1966	1964	36
463	20241223	121100	8570988	1966	1962	1966	1962	152
464	20241223	121000	8272698	1961	1969	1969	1961	1091
465	20241223	120900	6129484	1989	1989	1989	1989	0
466	20241223	120800	6129484	1989	1989	1989	1989	0
467	20241223	120700	6129484	1989	1989	1989	1989	0
468	20241223	120600	6129484	1989	1989	1989	1989	0
469	20241223	120500	6129484	1989	1970	1989	1970	38
470	20241223	120400	6054605	1970	1966	1970	1966	49
471	20241223	120300	5958151	1980	1980	1980	1980	0
472	20241223	120200	5958151	1980	1980	1980	1980	1
473	20241223	120100	5956171	1969	1987	1987	1969	11
474	20241223	120000	5934494	1967	1989	1989	1967	27
475	20241223	115900	5881288	1973	1973	1973	1973	0
476	20241223	115800	5881288	1973	1963	1973	1963	815
477	20241223	115700	4278772	1961	1960	1962	1960	4
478	20241223	115600	4270928	1963	1963	1963	1963	0
479	20241223	115500	4270928	1963	1963	1963	1963	0
480	20241223	115400	4270928	1963	1964	1964	1963	23
481	20241223	115300	4225757	1964	1955	1964	1955	312
482	20241223	115200	3614766	1965	1965	1965	1965	0
483	20241223	115100	3614766	1965	1965	1965	1965	0
484	20241223	115000	3614766	1965	1965	1965	1965	0
485	20241223	114900	3614766	1965	1965	1965	1965	2
486	20241223	114800	3610836	1958	1958	1958	1958	0
487	20241223	114700	3610836	1958	1958	1958	1958	2
488	20241223	114600	3606920	1953	1953	1953	1953	0
489	20241223	114500	3606920	1953	1953	1953	1953	150
490	20241223	114400	3313970	1952	1952	1952	1952	15
491	20241223	114300	3284690	1951	1951	1951	1951	0
492	20241223	114200	3284690	1951	1951	1951	1951	0
493	20241223	114100	3284690	1951	1951	1951	1951	0
494	20241223	114000	3284690	1951	1949	1951	1949	193
495	20241223	113900	2908414	1943	1943	1943	1943	0
496	20241223	113800	2908414	1943	1943	1943	1943	0
497	20241223	113700	2908414	1943	1943	1943	1943	0
498	20241223	113600	2908414	1943	1943	1943	1943	0
499	20241223	113500	2908414	1943	1943	1943	1943	0
500	20241223	113400	2908414	1943	1943	1943	1943	0
501	20241223	113300	2908414	1943	1943	1943	1943	0
502	20241223	113200	2908414	1943	1943	1943	1943	0
503	20241223	113100	2908414	1943	1943	1943	1943	0
504	20241223	113000	2908414	1943	1943	1943	1943	0
505	20241223	112900	2908414	1943	1943	1943	1943	108
506	20241223	112800	2698570	1943	1943	1943	1943	0
507	20241223	112700	2698570	1943	1943	1943	1943	0
508	20241223	112600	2698570	1943	1943	1943	1943	0
509	20241223	112500	2698570	1943	1943	1943	1943	0
510	20241223	112400	2698570	1943	1943	1943	1943	0
511	20241223	112300	2698570	1943	1943	1943	1943	0
512	20241223	112200	2698570	1943	1943	1943	1943	0
513	20241223	112100	2698570	1943	1943	1943	1943	0
514	20241223	112000	2698570	1943	1943	1943	1943	0
515	20241223	111900	2698570	1943	1943	1943	1943	0
516	20241223	111800	2698570	1943	1943	1943	1943	0
517	20241223	111700	2698570	1943	1943	1943	1943	100
518	20241223	111600	2504270	1943	1943	1943	1943	0
519	20241223	111500	2504270	1943	1943	1943	1943	0
520	20241223	111400	2504270	1943	1943	1943	1943	0
521	20241223	111300	2504270	1943	1943	1943	1943	0
522	20241223	111200	2504270	1943	1943	1943	1943	0
523	20241223	111100	2504270	1943	1943	1943	1943	0
524	20241223	111000	2504270	1943	1943	1943	1943	0
525	20241223	110900	2504270	1943	1943	1943	1943	0
526	20241223	110800	2504270	1943	1943	1943	1943	0
527	20241223	110700	2504270	1943	1943	1943	1943	0
528	20241223	110600	2504270	1943	1943	1943	1943	0
529	20241223	110500	2504270	1943	1943	1943	1943	0
530	20241223	110400	2504270	1943	1943	1943	1943	0
531	20241223	110300	2504270	1943	1943	1943	1943	0
532	20241223	110200	2504270	1943	1943	1943	1943	0
533	20241223	110100	2504270	1943	1943	1943	1943	100
534	20241223	110000	2309970	1943	1943	1943	1943	0
535	20241223	105900	2309970	1943	1943	1943	1943	0
536	20241223	105800	2309970	1943	1943	1943	1943	36
537	20241223	105700	2240022	1944	1944	1944	1944	36
538	20241223	105600	2170038	1945	1947	1947	1945	41
539	20241223	105500	2090265	1966	1966	1966	1966	0
540	20241223	105400	2090265	1966	1966	1966	1966	0
541	20241223	105300	2090265	1966	1966	1966	1966	0
542	20241223	105200	2090265	1966	1966	1966	1966	0
543	20241223	105100	2090265	1966	1966	1966	1966	0
544	20241223	105000	2090265	1966	1966	1966	1966	0
545	20241223	104900	2090265	1966	1966	1966	1966	0
546	20241223	104800	2090265	1966	1966	1966	1966	0
547	20241223	104700	2090265	1966	1966	1966	1966	0
548	20241223	104600	2090265	1966	1966	1966	1966	0
549	20241223	104500	2090265	1966	1966	1966	1966	0
550	20241223	104400	2090265	1966	1966	1966	1966	0
551	20241223	104300	2090265	1966	1966	1966	1966	0
552	20241223	104200	2090265	1966	1966	1966	1966	0
553	20241223	104100	2090265	1966	1966	1966	1966	0
554	20241223	104000	2090265	1966	1966	1966	1966	0
555	20241223	103900	2090265	1966	1966	1966	1966	0
556	20241223	103800	2090265	1966	1966	1966	1966	0
557	20241223	103700	2090265	1966	1966	1966	1966	0
558	20241223	103600	2090265	1966	1966	1966	1966	0
559	20241223	103500	2090265	1966	1966	1966	1966	0
560	20241223	103400	2090265	1966	1966	1966	1966	0
561	20241223	103300	2090265	1966	1966	1966	1966	0
562	20241223	103200	2090265	1966	1966	1966	1966	0
563	20241223	103100	2090265	1966	1966	1966	1966	0
564	20241223	103000	2090265	1966	1966	1966	1966	0
565	20241223	102900	2090265	1966	1966	1966	1966	0
566	20241223	102800	2090265	1966	1966	1966	1966	0
567	20241223	102700	2090265	1966	1966	1966	1966	0
568	20241223	102600	2090265	1966	1966	1966	1966	0
569	20241223	102500	2090265	1966	1966	1966	1966	0
570	20241223	102400	2090265	1966	1966	1966	1966	0
571	20241223	102300	2090265	1966	1966	1966	1966	36
572	20241223	102200	2019489	1966	1957	1966	1957	218
573	20241223	102100	1591915	1966	1966	1966	1966	0
574	20241223	102000	1591915	1966	1966	1966	1966	0
575	20241223	101900	1591915	1966	1966	1966	1966	0
576	20241223	101800	1591915	1966	1966	1966	1966	0
577	20241223	101700	1591915	1966	1966	1966	1966	0
578	20241223	101600	1591915	1966	1966	1966	1966	0
579	20241223	101500	1591915	1966	1966	1966	1966	0
580	20241223	101400	1591915	1966	1966	1966	1966	1
581	20241223	101300	1589949	1969	1969	1969	1969	0
582	20241223	101200	1589949	1969	1969	1969	1969	0
583	20241223	101100	1589949	1969	1969	1969	1969	0
584	20241223	101000	1589949	1969	1969	1969	1969	0
585	20241223	100900	1589949	1969	1969	1969	1969	0
586	20241223	100800	1589949	1969	1969	1969	1969	0
587	20241223	100700	1589949	1969	1969	1969	1969	0
588	20241223	100600	1589949	1969	1969	1969	1969	0
589	20241223	100500	1589949	1969	1969	1969	1969	0
590	20241223	100400	1589949	1969	1969	1969	1969	0
591	20241223	100300	1589949	1969	1969	1969	1969	0
592	20241223	100200	1589949	1969	1969	1969	1969	0
593	20241223	100100	1589949	1969	1969	1969	1969	0
594	20241223	100000	1589949	1969	1969	1969	1969	0
595	20241223	095900	1589949	1969	1969	1969	1969	0
596	20241223	095800	1589949	1969	1949	1969	1949	360
597	20241223	095700	886767	1941	1941	1941	1941	0
598	20241223	095600	886767	1941	1941	1941	1941	20
599	20241223	095500	847947	1941	1941	1941	1941	50
600	20241223	095400	750897	1941	1941	1941	1941	11
601	20241223	095300	729546	1942	1942	1942	1942	0
602	20241223	095200	729546	1942	1942	1942	1942	0
603	20241223	095100	729546	1942	1942	1942	1942	0
604	20241223	095000	729546	1942	1942	1942	1942	0
605	20241223	094900	729546	1942	1942	1942	1942	0
606	20241223	094800	729546	1942	1943	1943	1942	3
607	20241223	094700	723718	1954	1954	1954	1954	0
608	20241223	094600	723718	1954	1954	1954	1954	0
609	20241223	094500	723718	1954	1954	1954	1954	1
610	20241223	094400	721764	1944	1944	1944	1944	0
611	20241223	094300	721764	1944	1945	1945	1944	2
612	20241223	094200	717875	1946	1946	1946	1946	0
613	20241223	094100	717875	1946	1946	1946	1946	0
614	20241223	094000	717875	1946	1946	1946	1946	0
615	20241223	093900	717875	1946	1947	1947	1946	3
616	20241223	093800	712035	1948	1948	1948	1948	0
617	20241223	093700	712035	1948	1948	1948	1948	0
618	20241223	093600	712035	1948	1948	1948	1948	0
619	20241223	093500	712035	1948	1948	1948	1948	20
620	20241223	093400	673075	1949	1949	1949	1949	0
621	20241223	093300	673075	1949	1949	1949	1949	0
622	20241223	093200	673075	1949	1949	1949	1949	0
623	20241223	093100	673075	1949	1949	1949	1949	0
624	20241223	093000	673075	1949	1949	1949	1949	0
625	20241223	092900	673075	1949	1949	1949	1949	10
626	20241223	092800	653585	1948	1948	1948	1948	0
627	20241223	092700	653585	1948	1948	1948	1948	0
628	20241223	092600	653585	1948	1948	1948	1948	0
629	20241223	092500	653585	1948	1950	1950	1948	12
630	20241223	092400	630197	1951	1950	1951	1949	15
631	20241223	092300	600958	1957	1956	1957	1956	50
632	20241223	092200	503127	1957	1957	1957	1957	0
633	20241223	092100	503127	1957	1956	1957	1956	40
634	20241223	092000	424885	1957	1957	1957	1957	0
635	20241223	091900	424885	1957	1957	1957	1957	1
636	20241223	091800	422928	1958	1958	1958	1958	0
637	20241223	091700	422928	1958	1958	1958	1958	0
638	20241223	091600	422928	1958	1958	1958	1958	0
639	20241223	091500	422928	1958	1958	1958	1958	0
640	20241223	091400	422928	1958	1958	1958	1958	0
641	20241223	091300	422928	1958	1958	1958	1958	1
642	20241223	091200	420970	1958	1958	1958	1958	0
643	20241223	091100	420970	1958	1958	1958	1958	130
644	20241223	091000	166430	1958	1958	1958	1958	0
645	20241223	090900	166430	1958	1958	1958	1958	0
646	20241223	090800	166430	1958	1958	1958	1958	0
647	20241223	090700	166430	1958	1958	1958	1958	0
648	20241223	090600	166430	1958	1958	1958	1958	0
649	20241223	090500	166430	1958	1958	1958	1958	33
650	20241223	090400	101816	1958	1958	1958	1958	0
651	20241223	090300	101816	1958	1958	1958	1958	0
652	20241223	090200	101816	1958	1958	1958	1958	0
653	20241223	090100	101816	1958	1958	1958	1958	0
654	20241223	090000	101816	1958	1958	1958	1958	52