KissMeData/154030/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202900	14172160	1984	1984	1984	1984	2
3	20241224	202800	14172160	1984	1984	1984	1984	0
4	20241224	202700	14172160	1984	1984	1984	1984	0
5	20241224	202600	14172160	1984	1984	1984	1984	0
6	20241224	202500	14172160	1984	1984	1984	1984	0
7	20241224	202400	14172160	1984	1984	1984	1984	0
8	20241224	202300	14172160	1984	1984	1984	1984	0
9	20241224	202200	14172160	1984	1984	1984	1984	0
10	20241224	202100	14172160	1984	1984	1984	1984	0
11	20241224	202000	14172160	1984	1984	1984	1984	0
12	20241224	201900	14172160	1984	1984	1984	1984	0
13	20241224	201800	14172160	1984	1984	1984	1984	0
14	20241224	201700	14172160	1984	1984	1984	1984	0
15	20241224	201600	14172160	1984	1984	1984	1984	0
16	20241224	201500	14172160	1984	1984	1984	1984	0
17	20241224	201400	14172160	1984	1984	1984	1984	0
18	20241224	201300	14172160	1984	1984	1984	1984	0
19	20241224	201200	14172160	1984	1984	1984	1984	0
20	20241224	201100	14172160	1984	1984	1984	1984	0
21	20241224	201000	14172160	1984	1984	1984	1984	0
22	20241224	200900	14172160	1984	1984	1984	1984	0
23	20241224	200800	14172160	1984	1984	1984	1984	0
24	20241224	200700	14172160	1984	1984	1984	1984	0
25	20241224	200600	14172160	1984	1984	1984	1984	0
26	20241224	200500	14172160	1984	1984	1984	1984	0
27	20241224	200400	14172160	1984	1984	1984	1984	0
28	20241224	200300	14172160	1984	1984	1984	1984	0
29	20241224	200200	14172160	1984	1984	1984	1984	0
30	20241224	200100	14172160	1984	1984	1984	1984	0
31	20241224	200000	14172160	1984	1984	1984	1984	0
32	20241224	195900	14172160	1984	1984	1984	1984	2
33	20241224	195800	14172160	1984	1984	1984	1984	0
34	20241224	195700	14172160	1984	1984	1984	1984	0
35	20241224	195600	14172160	1984	1984	1984	1984	0
36	20241224	195500	14172160	1984	1984	1984	1984	0
37	20241224	195400	14172160	1984	1984	1984	1984	0
38	20241224	195300	14172160	1984	1984	1984	1984	0
39	20241224	195200	14172160	1984	1984	1984	1984	0
40	20241224	195100	14172160	1984	1984	1984	1984	0
41	20241224	195000	14172160	1984	1984	1984	1984	0
42	20241224	194900	14172160	1984	1984	1984	1984	0
43	20241224	194800	14172160	1984	1984	1984	1984	0
44	20241224	194700	14172160	1984	1984	1984	1984	0
45	20241224	194600	14172160	1984	1984	1984	1984	0
46	20241224	194500	14172160	1984	1984	1984	1984	0
47	20241224	194400	14172160	1984	1984	1984	1984	0
48	20241224	194300	14172160	1984	1984	1984	1984	0
49	20241224	194200	14172160	1984	1984	1984	1984	0
50	20241224	194100	14172160	1984	1984	1984	1984	0
51	20241224	194000	14172160	1984	1984	1984	1984	0
52	20241224	193900	14172160	1984	1984	1984	1984	0
53	20241224	193800	14172160	1984	1984	1984	1984	0
54	20241224	193700	14172160	1984	1984	1984	1984	0
55	20241224	193600	14172160	1984	1984	1984	1984	0
56	20241224	193500	14172160	1984	1984	1984	1984	0
57	20241224	193400	14172160	1984	1984	1984	1984	0
58	20241224	193300	14172160	1984	1984	1984	1984	0
59	20241224	193200	14172160	1984	1984	1984	1984	0
60	20241224	193100	14172160	1984	1984	1984	1984	0
61	20241224	193000	14172160	1984	1984	1984	1984	0
62	20241224	192900	14172160	1984	1984	1984	1984	2
63	20241224	192800	14172160	1984	1984	1984	1984	0
64	20241224	192700	14172160	1984	1984	1984	1984	0
65	20241224	192600	14172160	1984	1984	1984	1984	0
66	20241224	192500	14172160	1984	1984	1984	1984	0
67	20241224	192400	14172160	1984	1984	1984	1984	0
68	20241224	192300	14172160	1984	1984	1984	1984	0
69	20241224	192200	14172160	1984	1984	1984	1984	0
70	20241224	192100	14172160	1984	1984	1984	1984	0
71	20241224	192000	14172160	1984	1984	1984	1984	0
72	20241224	191900	14172160	1984	1984	1984	1984	0
73	20241224	191800	14172160	1984	1984	1984	1984	0
74	20241224	191700	14172160	1984	1984	1984	1984	0
75	20241224	191600	14172160	1984	1984	1984	1984	0
76	20241224	191500	14172160	1984	1984	1984	1984	0
77	20241224	191400	14172160	1984	1984	1984	1984	0
78	20241224	191300	14172160	1984	1984	1984	1984	0
79	20241224	191200	14172160	1984	1984	1984	1984	0
80	20241224	191100	14172160	1984	1984	1984	1984	0
81	20241224	191000	14172160	1984	1984	1984	1984	0
82	20241224	190900	14172160	1984	1984	1984	1984	0
83	20241224	190800	14172160	1984	1984	1984	1984	0
84	20241224	190700	14172160	1984	1984	1984	1984	0
85	20241224	190600	14172160	1984	1984	1984	1984	0
86	20241224	190500	14172160	1984	1984	1984	1984	0
87	20241224	190400	14172160	1984	1984	1984	1984	0
88	20241224	190300	14172160	1984	1984	1984	1984	0
89	20241224	190200	14172160	1984	1984	1984	1984	0
90	20241224	190100	14172160	1984	1984	1984	1984	0
91	20241224	190000	14172160	1984	1984	1984	1984	0
92	20241224	185900	14172160	1984	1984	1984	1984	2
93	20241224	185800	14172160	1984	1984	1984	1984	0
94	20241224	185700	14172160	1984	1984	1984	1984	0
95	20241224	185600	14172160	1984	1984	1984	1984	0
96	20241224	185500	14172160	1984	1984	1984	1984	0
97	20241224	185400	14172160	1984	1984	1984	1984	0
98	20241224	185300	14172160	1984	1984	1984	1984	0
99	20241224	185200	14172160	1984	1984	1984	1984	0
100	20241224	185100	14172160	1984	1984	1984	1984	0
101	20241224	185000	14172160	1984	1984	1984	1984	0
102	20241224	184900	14172160	1984	1984	1984	1984	0
103	20241224	184800	14172160	1984	1984	1984	1984	0
104	20241224	184700	14172160	1984	1984	1984	1984	0
105	20241224	184600	14172160	1984	1984	1984	1984	0
106	20241224	184500	14172160	1984	1984	1984	1984	0
107	20241224	184400	14172160	1984	1984	1984	1984	0
108	20241224	184300	14172160	1984	1984	1984	1984	0
109	20241224	184200	14172160	1984	1984	1984	1984	0
110	20241224	184100	14172160	1984	1984	1984	1984	0
111	20241224	184000	14172160	1984	1984	1984	1984	0
112	20241224	183900	14172160	1984	1984	1984	1984	0
113	20241224	183800	14172160	1984	1984	1984	1984	0
114	20241224	183700	14172160	1984	1984	1984	1984	0
115	20241224	183600	14172160	1984	1984	1984	1984	0
116	20241224	183500	14172160	1984	1984	1984	1984	0
117	20241224	183400	14172160	1984	1984	1984	1984	0
118	20241224	183300	14172160	1984	1984	1984	1984	0
119	20241224	183200	14172160	1984	1984	1984	1984	0
120	20241224	183100	14172160	1984	1984	1984	1984	0
121	20241224	183000	14172160	1984	1984	1984	1984	0
122	20241224	182900	14172160	1984	1984	1984	1984	2
123	20241224	182800	14172160	1984	1984	1984	1984	0
124	20241224	182700	14172160	1984	1984	1984	1984	0
125	20241224	182600	14172160	1984	1984	1984	1984	0
126	20241224	182500	14172160	1984	1984	1984	1984	0
127	20241224	182400	14172160	1984	1984	1984	1984	0
128	20241224	182300	14172160	1984	1984	1984	1984	0
129	20241224	182200	14172160	1984	1984	1984	1984	0
130	20241224	182100	14172160	1984	1984	1984	1984	0
131	20241224	182000	14172160	1984	1984	1984	1984	0
132	20241224	181900	14172160	1984	1984	1984	1984	0
133	20241224	181800	14172160	1984	1984	1984	1984	0
134	20241224	181700	14172160	1984	1984	1984	1984	0
135	20241224	181600	14172160	1984	1984	1984	1984	0
136	20241224	181500	14172160	1984	1984	1984	1984	0
137	20241224	181400	14172160	1984	1984	1984	1984	0
138	20241224	181300	14172160	1984	1984	1984	1984	0
139	20241224	181200	14172160	1984	1984	1984	1984	0
140	20241224	181100	14172160	1984	1984	1984	1984	0
141	20241224	181000	14172160	1984	1984	1984	1984	0
142	20241224	180900	14172160	1984	1984	1984	1984	0
143	20241224	180800	14172160	1984	1984	1984	1984	0
144	20241224	180700	14172160	1984	1984	1984	1984	0
145	20241224	180600	14172160	1984	1984	1984	1984	0
146	20241224	180500	14172160	1984	1984	1984	1984	0
147	20241224	180400	14172160	1984	1984	1984	1984	0
148	20241224	180300	14172160	1984	1984	1984	1984	0
149	20241224	180200	14172160	1984	1984	1984	1984	0
150	20241224	180100	14172160	1984	1984	1984	1984	0
151	20241224	180000	14172160	1984	1984	1984	1984	0
152	20241224	175900	14172160	1984	1984	1984	1984	2
153	20241224	175800	14172160	1984	1984	1984	1984	0
154	20241224	175700	14172160	1984	1984	1984	1984	0
155	20241224	175600	14172160	1984	1984	1984	1984	0
156	20241224	175500	14172160	1984	1984	1984	1984	0
157	20241224	175400	14172160	1984	1984	1984	1984	0
158	20241224	175300	14172160	1984	1984	1984	1984	0
159	20241224	175200	14172160	1984	1984	1984	1984	0
160	20241224	175100	14172160	1984	1984	1984	1984	0
161	20241224	175000	14172160	1984	1984	1984	1984	0
162	20241224	174900	14172160	1984	1984	1984	1984	0
163	20241224	174800	14172160	1984	1984	1984	1984	0
164	20241224	174700	14172160	1984	1984	1984	1984	0
165	20241224	174600	14172160	1984	1984	1984	1984	0
166	20241224	174500	14172160	1984	1984	1984	1984	0
167	20241224	174400	14172160	1984	1984	1984	1984	0
168	20241224	174300	14172160	1984	1984	1984	1984	0
169	20241224	174200	14172160	1984	1984	1984	1984	0
170	20241224	174100	14172160	1984	1984	1984	1984	0
171	20241224	174000	14172160	1984	1984	1984	1984	0
172	20241224	173900	14172160	1984	1984	1984	1984	0
173	20241224	173800	14172160	1984	1984	1984	1984	0
174	20241224	173700	14172160	1984	1984	1984	1984	0
175	20241224	173600	14172160	1984	1984	1984	1984	0
176	20241224	173500	14172160	1984	1984	1984	1984	0
177	20241224	173400	14172160	1984	1984	1984	1984	0
178	20241224	173300	14172160	1984	1984	1984	1984	0
179	20241224	173200	14172160	1984	1984	1984	1984	0
180	20241224	173100	14172160	1984	1984	1984	1984	0
181	20241224	173000	14172160	1984	1984	1984	1984	0
182	20241224	172900	14172160	1984	1984	1984	1984	2
183	20241224	172800	14172160	1984	1984	1984	1984	0
184	20241224	172700	14172160	1984	1984	1984	1984	0
185	20241224	172600	14172160	1984	1984	1984	1984	0
186	20241224	172500	14172160	1984	1984	1984	1984	0
187	20241224	172400	14172160	1984	1984	1984	1984	0
188	20241224	172300	14172160	1984	1984	1984	1984	0
189	20241224	172200	14172160	1984	1984	1984	1984	0
190	20241224	172100	14172160	1984	1984	1984	1984	0
191	20241224	172000	14172160	1984	1984	1984	1984	0
192	20241224	171900	14172160	1984	1984	1984	1984	0
193	20241224	171800	14172160	1984	1984	1984	1984	0
194	20241224	171700	14172160	1984	1984	1984	1984	0
195	20241224	171600	14172160	1984	1984	1984	1984	0
196	20241224	171500	14172160	1984	1984	1984	1984	0
197	20241224	171400	14172160	1984	1984	1984	1984	0
198	20241224	171300	14172160	1984	1984	1984	1984	0
199	20241224	171200	14172160	1984	1984	1984	1984	0
200	20241224	171100	14172160	1984	1984	1984	1984	0
201	20241224	171000	14172160	1984	1984	1984	1984	0
202	20241224	170900	14172160	1984	1984	1984	1984	0
203	20241224	170800	14172160	1984	1984	1984	1984	0
204	20241224	170700	14172160	1984	1984	1984	1984	0
205	20241224	170600	14172160	1984	1984	1984	1984	0
206	20241224	170500	14172160	1984	1984	1984	1984	0
207	20241224	170400	14172160	1984	1984	1984	1984	0
208	20241224	170300	14172160	1984	1984	1984	1984	0
209	20241224	170200	14172160	1984	1984	1984	1984	0
210	20241224	170100	14172160	1984	1984	1984	1984	0
211	20241224	170000	14172160	1984	1984	1984	1984	0
212	20241224	165900	14172160	1984	1984	1984	1984	2
213	20241224	165800	14172160	1984	1984	1984	1984	0
214	20241224	165700	14172160	1984	1984	1984	1984	0
215	20241224	165600	14172160	1984	1984	1984	1984	0
216	20241224	165500	14172160	1984	1984	1984	1984	0
217	20241224	165400	14172160	1984	1984	1984	1984	0
218	20241224	165300	14172160	1984	1984	1984	1984	0
219	20241224	165200	14172160	1984	1984	1984	1984	0
220	20241224	165100	14172160	1984	1984	1984	1984	0
221	20241224	165000	14172160	1984	1984	1984	1984	0
222	20241224	164900	14172160	1984	1984	1984	1984	0
223	20241224	164800	14172160	1984	1984	1984	1984	0
224	20241224	164700	14172160	1984	1984	1984	1984	0
225	20241224	164600	14172160	1984	1984	1984	1984	0
226	20241224	164500	14172160	1984	1984	1984	1984	0
227	20241224	164400	14172160	1984	1984	1984	1984	0
228	20241224	164300	14172160	1984	1984	1984	1984	0
229	20241224	164200	14172160	1984	1984	1984	1984	0
230	20241224	164100	14172160	1984	1984	1984	1984	0
231	20241224	164000	14172160	1984	1984	1984	1984	0
232	20241224	163900	14172160	1984	1984	1984	1984	0
233	20241224	163800	14172160	1984	1984	1984	1984	0
234	20241224	163700	14172160	1984	1984	1984	1984	0
235	20241224	163600	14172160	1984	1984	1984	1984	0
236	20241224	163500	14172160	1984	1984	1984	1984	0
237	20241224	163400	14172160	1984	1984	1984	1984	0
238	20241224	163300	14172160	1984	1984	1984	1984	0
239	20241224	163200	14172160	1984	1984	1984	1984	0
240	20241224	163100	14172160	1984	1984	1984	1984	0
241	20241224	163000	14172160	1984	1984	1984	1984	0
242	20241224	162900	14172160	1984	1984	1984	1984	2
243	20241224	162800	14172160	1984	1984	1984	1984	0
244	20241224	162700	14172160	1984	1984	1984	1984	0
245	20241224	162600	14172160	1984	1984	1984	1984	0
246	20241224	162500	14172160	1984	1984	1984	1984	0
247	20241224	162400	14172160	1984	1984	1984	1984	0
248	20241224	162300	14172160	1984	1984	1984	1984	0
249	20241224	162200	14172160	1984	1984	1984	1984	0
250	20241224	162100	14172160	1984	1984	1984	1984	0
251	20241224	162000	14172160	1984	1984	1984	1984	0
252	20241224	161900	14172160	1984	1984	1984	1984	0
253	20241224	161800	14172160	1984	1984	1984	1984	0
254	20241224	161700	14172160	1984	1984	1984	1984	0
255	20241224	161600	14172160	1984	1984	1984	1984	0
256	20241224	161500	14172160	1984	1984	1984	1984	0
257	20241224	161400	14172160	1984	1984	1984	1984	0
258	20241224	161300	14172160	1984	1984	1984	1984	0
259	20241224	161200	14172160	1984	1984	1984	1984	0
260	20241224	161100	14172160	1984	1984	1984	1984	0
261	20241224	161000	14172160	1984	1984	1984	1984	0
262	20241224	160900	14172160	1984	1984	1984	1984	0
263	20241224	160800	14172160	1984	1984	1984	1984	0
264	20241224	160700	14172160	1984	1984	1984	1984	0
265	20241224	160600	14172160	1984	1984	1984	1984	0
266	20241224	160500	14172160	1984	1984	1984	1984	0
267	20241224	160400	14172160	1984	1984	1984	1984	0
268	20241224	160300	14172160	1984	1984	1984	1984	0
269	20241224	160200	14172160	1984	1984	1984	1984	0
270	20241224	160100	14172160	1984	1984	1984	1984	0
271	20241224	160000	14172160	1984	1984	1984	1984	0
272	20241224	155900	14172160	1984	1984	1984	1984	2
273	20241224	155800	14172160	1984	1984	1984	1984	0
274	20241224	155700	14172160	1984	1984	1984	1984	0
275	20241224	155600	14172160	1984	1984	1984	1984	0
276	20241224	155500	14172160	1984	1984	1984	1984	0
277	20241224	155400	14172160	1984	1984	1984	1984	0
278	20241224	155300	14172160	1984	1984	1984	1984	0
279	20241224	155200	14172160	1984	1984	1984	1984	0
280	20241224	155100	14172160	1984	1984	1984	1984	0
281	20241224	155000	14172160	1984	1984	1984	1984	0
282	20241224	154900	14172160	1984	1984	1984	1984	0
283	20241224	154800	14172160	1984	1984	1984	1984	0
284	20241224	154700	14172160	1984	1984	1984	1984	0
285	20241224	154600	14172160	1984	1984	1984	1984	0
286	20241224	154500	14172160	1984	1984	1984	1984	0
287	20241224	154400	14172160	1984	1984	1984	1984	0
288	20241224	154300	14172160	1984	1984	1984	1984	0
289	20241224	154200	14172160	1984	1984	1984	1984	0
290	20241224	154100	14172160	1984	1984	1984	1984	0
291	20241224	154000	14172160	1984	1984	1984	1984	0
292	20241224	153900	14172160	1984	1984	1984	1984	0
293	20241224	153800	14172160	1984	1984	1984	1984	0
294	20241224	153700	14172160	1984	1984	1984	1984	0
295	20241224	153600	14172160	1984	1984	1984	1984	0
296	20241224	153500	14172160	1984	1984	1984	1984	0
297	20241224	153400	14172160	1984	1984	1984	1984	0
298	20241224	153300	14172160	1984	1984	1984	1984	0
299	20241224	153200	14172160	1984	1984	1984	1984	0
300	20241224	153100	14172160	1984	1984	1984	1984	0
301	20241224	153000	14172160	1984	1984	1984	1984	2
302	20241224	152900	14168192	1985	1985	1985	1985	0
303	20241224	152800	14168192	1985	1985	1985	1985	0
304	20241224	152700	14168192	1985	1985	1985	1985	0
305	20241224	152600	14168192	1985	1985	1985	1985	0
306	20241224	152500	14168192	1985	1985	1985	1985	0
307	20241224	152400	14168192	1985	1985	1985	1985	0
308	20241224	152300	14168192	1985	1985	1985	1985	0
309	20241224	152200	14168192	1985	1985	1985	1985	0
310	20241224	152100	14168192	1985	1985	1985	1985	0
311	20241224	152000	14168192	1985	1985	1985	1985	0
312	20241224	151900	14168192	1985	1985	1985	1985	0
313	20241224	151800	14168192	1985	1985	1985	1985	100
314	20241224	151700	13969692	1985	1985	1985	1985	0
315	20241224	151600	13969692	1985	1985	1985	1985	0
316	20241224	151500	13969692	1985	1985	1985	1985	0
317	20241224	151400	13969692	1985	1985	1985	1985	0
318	20241224	151300	13969692	1985	1985	1985	1985	0
319	20241224	151200	13969692	1985	1985	1985	1985	0
320	20241224	151100	13969692	1985	1985	1985	1985	0
321	20241224	151000	13969692	1985	1985	1985	1985	0
322	20241224	150900	13969692	1985	1985	1985	1985	0
323	20241224	150800	13969692	1985	1985	1985	1985	0
324	20241224	150700	13969692	1985	1985	1985	1985	0
325	20241224	150600	13969692	1985	1985	1985	1985	0
326	20241224	150500	13969692	1985	1985	1985	1985	0
327	20241224	150400	13969692	1985	1985	1985	1985	0
328	20241224	150300	13969692	1985	1985	1985	1985	0
329	20241224	150200	13969692	1985	1985	1985	1985	0
330	20241224	150100	13969692	1985	1985	1985	1985	0
331	20241224	150000	13969692	1985	1985	1985	1985	0
332	20241224	145900	13969692	1985	1985	1985	1985	0
333	20241224	145800	13969692	1985	1985	1985	1985	0
334	20241224	145700	13969692	1985	1985	1985	1985	0
335	20241224	145600	13969692	1985	1985	1985	1985	0
336	20241224	145500	13969692	1985	1985	1985	1985	2
337	20241224	145400	13965722	1971	1971	1971	1971	0
338	20241224	145300	13965722	1971	1971	1971	1971	0
339	20241224	145200	13965722	1971	1977	1977	1971	3930
340	20241224	145100	6215995	1981	1981	1981	1981	0
341	20241224	145000	6215995	1981	1981	1981	1981	0
342	20241224	144900	6215995	1981	1981	1981	1981	0
343	20241224	144800	6215995	1981	1981	1981	1981	0
344	20241224	144700	6215995	1981	1981	1981	1981	0
345	20241224	144600	6215995	1981	1981	1981	1981	0
346	20241224	144500	6215995	1981	1981	1981	1981	0
347	20241224	144400	6215995	1981	1981	1981	1981	0
348	20241224	144300	6215995	1981	1981	1981	1981	0
349	20241224	144200	6215995	1981	1981	1981	1981	0
350	20241224	144100	6215995	1981	1981	1981	1981	0
351	20241224	144000	6215995	1981	1981	1981	1981	0
352	20241224	143900	6215995	1981	1980	1981	1980	1240
353	20241224	143800	3759700	1978	1978	1978	1978	0
354	20241224	143700	3759700	1978	1978	1978	1978	0
355	20241224	143600	3759700	1978	1978	1978	1978	1
356	20241224	143500	3757722	1978	1978	1978	1978	0
357	20241224	143400	3757722	1978	1978	1978	1978	0
358	20241224	143300	3757722	1978	1978	1978	1978	0
359	20241224	143200	3757722	1978	1978	1978	1978	1
360	20241224	143100	3755744	1980	1980	1980	1980	0
361	20241224	143000	3755744	1980	1980	1980	1980	0
362	20241224	142900	3755744	1980	1980	1980	1980	0
363	20241224	142800	3755744	1980	1980	1980	1980	0
364	20241224	142700	3755744	1980	1980	1980	1980	0
365	20241224	142600	3755744	1980	1980	1980	1980	1
366	20241224	142500	3753764	1980	1980	1980	1980	0
367	20241224	142400	3753764	1980	1980	1980	1980	0
368	20241224	142300	3753764	1980	1980	1980	1980	0
369	20241224	142200	3753764	1980	1980	1980	1980	0
370	20241224	142100	3753764	1980	1980	1980	1980	0
371	20241224	142000	3753764	1980	1980	1980	1980	0
372	20241224	141900	3753764	1980	1980	1980	1980	0
373	20241224	141800	3753764	1980	1980	1980	1980	0
374	20241224	141700	3753764	1980	1980	1980	1980	0
375	20241224	141600	3753764	1980	1980	1980	1980	0
376	20241224	141500	3753764	1980	1980	1980	1980	0
377	20241224	141400	3753764	1980	1980	1980	1980	0
378	20241224	141300	3753764	1980	1980	1980	1980	0
379	20241224	141200	3753764	1980	1980	1980	1980	0
380	20241224	141100	3753764	1980	1980	1980	1980	0
381	20241224	141000	3753764	1980	1980	1980	1980	0
382	20241224	140900	3753764	1980	1980	1980	1980	0
383	20241224	140800	3753764	1980	1980	1980	1980	0
384	20241224	140700	3753764	1980	1980	1980	1980	0
385	20241224	140600	3753764	1980	1980	1980	1980	400
386	20241224	140500	2961764	1981	1981	1981	1981	0
387	20241224	140400	2961764	1981	1981	1981	1981	0
388	20241224	140300	2961764	1981	1981	1981	1981	6
389	20241224	140200	2949878	1981	1981	1981	1981	0
390	20241224	140100	2949878	1981	1981	1981	1981	0
391	20241224	140000	2949878	1981	1981	1981	1981	0
392	20241224	135900	2949878	1981	1981	1981	1981	0
393	20241224	135800	2949878	1981	1981	1981	1981	0
394	20241224	135700	2949878	1981	1981	1981	1981	0
395	20241224	135600	2949878	1981	1981	1981	1981	0
396	20241224	135500	2949878	1981	1981	1981	1981	0
397	20241224	135400	2949878	1981	1981	1981	1981	10
398	20241224	135300	2930068	1981	1981	1981	1981	0
399	20241224	135200	2930068	1981	1981	1981	1981	0
400	20241224	135100	2930068	1981	1981	1981	1981	0
401	20241224	135000	2930068	1981	1981	1981	1981	0
402	20241224	134900	2930068	1981	1981	1981	1981	0
403	20241224	134800	2930068	1981	1981	1981	1981	0
404	20241224	134700	2930068	1981	1981	1981	1981	0
405	20241224	134600	2930068	1981	1981	1981	1981	0
406	20241224	134500	2930068	1981	1981	1981	1981	0
407	20241224	134400	2930068	1981	1981	1981	1981	0
408	20241224	134300	2930068	1981	1981	1981	1981	0
409	20241224	134200	2930068	1981	1981	1981	1981	0
410	20241224	134100	2930068	1981	1981	1981	1981	0
411	20241224	134000	2930068	1981	1981	1981	1981	0
412	20241224	133900	2930068	1981	1981	1981	1981	0
413	20241224	133800	2930068	1981	1981	1981	1981	0
414	20241224	133700	2930068	1981	1981	1981	1981	0
415	20241224	133600	2930068	1981	1981	1981	1981	0
416	20241224	133500	2930068	1981	1981	1981	1981	0
417	20241224	133400	2930068	1981	1981	1981	1981	0
418	20241224	133300	2930068	1981	1981	1981	1981	0
419	20241224	133200	2930068	1981	1981	1981	1981	0
420	20241224	133100	2930068	1981	1981	1981	1981	0
421	20241224	133000	2930068	1981	1981	1981	1981	0
422	20241224	132900	2930068	1981	1981	1981	1981	0
423	20241224	132800	2930068	1981	1981	1981	1981	0
424	20241224	132700	2930068	1981	1981	1981	1981	0
425	20241224	132600	2930068	1981	1981	1981	1981	0
426	20241224	132500	2930068	1981	1981	1981	1981	0
427	20241224	132400	2930068	1981	1981	1981	1981	0
428	20241224	132300	2930068	1981	1981	1981	1981	30
429	20241224	132200	2870638	1978	1978	1978	1978	0
430	20241224	132100	2870638	1978	1978	1978	1978	0
431	20241224	132000	2870638	1978	1978	1978	1978	0
432	20241224	131900	2870638	1978	1978	1978	1978	0
433	20241224	131800	2870638	1978	1978	1978	1978	17
434	20241224	131700	2837012	1977	1977	1977	1977	0
435	20241224	131600	2837012	1977	1977	1977	1977	0
436	20241224	131500	2837012	1977	1977	1977	1977	0
437	20241224	131400	2837012	1977	1977	1977	1977	1
438	20241224	131300	2835035	1977	1977	1977	1977	0
439	20241224	131200	2835035	1977	1977	1977	1977	0
440	20241224	131100	2835035	1977	1977	1977	1977	0
441	20241224	131000	2835035	1977	1977	1977	1977	0
442	20241224	130900	2835035	1977	1977	1977	1977	0
443	20241224	130800	2835035	1977	1977	1977	1977	0
444	20241224	130700	2835035	1977	1977	1977	1977	0
445	20241224	130600	2835035	1977	1977	1977	1977	0
446	20241224	130500	2835035	1977	1977	1977	1977	0
447	20241224	130400	2835035	1977	1977	1977	1977	0
448	20241224	130300	2835035	1977	1977	1977	1977	1
449	20241224	130200	2833058	1977	1977	1977	1977	0
450	20241224	130100	2833058	1977	1977	1977	1977	0
451	20241224	130000	2833058	1977	1977	1977	1977	0
452	20241224	125900	2833058	1977	1977	1977	1977	0
453	20241224	125800	2833058	1977	1977	1977	1977	0
454	20241224	125700	2833058	1977	1977	1977	1977	0
455	20241224	125600	2833058	1977	1977	1977	1977	0
456	20241224	125500	2833058	1977	1977	1977	1977	8
457	20241224	125400	2817242	1978	1978	1978	1978	0
458	20241224	125300	2817242	1978	1978	1978	1978	0
459	20241224	125200	2817242	1978	1978	1978	1978	0
460	20241224	125100	2817242	1978	1978	1978	1978	0
461	20241224	125000	2817242	1978	1978	1978	1978	0
462	20241224	124900	2817242	1978	1978	1978	1978	0
463	20241224	124800	2817242	1978	1978	1978	1978	0
464	20241224	124700	2817242	1978	1978	1978	1978	0
465	20241224	124600	2817242	1978	1978	1978	1978	0
466	20241224	124500	2817242	1978	1978	1978	1978	0
467	20241224	124400	2817242	1978	1978	1978	1978	0
468	20241224	124300	2817242	1978	1978	1978	1978	0
469	20241224	124200	2817242	1978	1978	1978	1978	0
470	20241224	124100	2817242	1978	1978	1978	1978	0
471	20241224	124000	2817242	1978	1978	1978	1978	4
472	20241224	123900	2809330	1977	1977	1977	1977	0
473	20241224	123800	2809330	1977	1977	1977	1977	21
474	20241224	123700	2767813	1977	1977	1977	1977	0
475	20241224	123600	2767813	1977	1977	1977	1977	0
476	20241224	123500	2767813	1977	1977	1977	1977	0
477	20241224	123400	2767813	1977	1977	1977	1977	0
478	20241224	123300	2767813	1977	1977	1977	1977	0
479	20241224	123200	2767813	1977	1977	1977	1977	0
480	20241224	123100	2767813	1977	1977	1977	1977	0
481	20241224	123000	2767813	1977	1977	1977	1977	0
482	20241224	122900	2767813	1977	1977	1977	1977	0
483	20241224	122800	2767813	1977	1977	1977	1977	0
484	20241224	122700	2767813	1977	1977	1977	1977	0
485	20241224	122600	2767813	1977	1977	1977	1977	0
486	20241224	122500	2767813	1977	1977	1977	1977	0
487	20241224	122400	2767813	1977	1977	1977	1977	0
488	20241224	122300	2767813	1977	1977	1977	1977	0
489	20241224	122200	2767813	1977	1977	1977	1977	0
490	20241224	122100	2767813	1977	1978	1978	1977	16
491	20241224	122000	2736179	1978	1978	1978	1978	0
492	20241224	121900	2736179	1978	1978	1978	1978	21
493	20241224	121800	2694641	1978	1978	1978	1978	0
494	20241224	121700	2694641	1978	1978	1978	1978	0
495	20241224	121600	2694641	1978	1978	1978	1978	0
496	20241224	121500	2694641	1978	1978	1978	1978	0
497	20241224	121400	2694641	1978	1978	1978	1978	0
498	20241224	121300	2694641	1978	1979	1979	1978	40
499	20241224	121200	2615484	1979	1979	1979	1979	0
500	20241224	121100	2615484	1979	1979	1979	1979	0
501	20241224	121000	2615484	1979	1979	1979	1979	0
502	20241224	120900	2615484	1979	1979	1979	1979	0
503	20241224	120800	2615484	1979	1979	1979	1979	0
504	20241224	120700	2615484	1979	1979	1979	1979	0
505	20241224	120600	2615484	1979	1979	1979	1979	0
506	20241224	120500	2615484	1979	1979	1979	1979	0
507	20241224	120400	2615484	1979	1979	1979	1979	10
508	20241224	120300	2595694	1980	1980	1980	1980	0
509	20241224	120200	2595694	1980	1980	1980	1980	0
510	20241224	120100	2595694	1980	1980	1980	1980	0
511	20241224	120000	2595694	1980	1980	1980	1980	0
512	20241224	115900	2595694	1980	1980	1980	1980	0
513	20241224	115800	2595694	1980	1980	1980	1980	0
514	20241224	115700	2595694	1980	1980	1980	1980	24
515	20241224	115600	2548174	1980	1980	1980	1980	2
516	20241224	115500	2544214	1981	1981	1981	1981	0
517	20241224	115400	2544214	1981	1981	1981	1981	0
518	20241224	115300	2544214	1981	1981	1981	1981	0
519	20241224	115200	2544214	1981	1981	1981	1981	0
520	20241224	115100	2544214	1981	1981	1981	1981	0
521	20241224	115000	2544214	1981	1981	1981	1981	5
522	20241224	114900	2534309	1980	1980	1980	1980	0
523	20241224	114800	2534309	1980	1980	1980	1980	0
524	20241224	114700	2534309	1980	1980	1980	1980	9
525	20241224	114600	2516489	1981	1981	1981	1981	0
526	20241224	114500	2516489	1981	1981	1981	1981	0
527	20241224	114400	2516489	1981	1981	1981	1981	0
528	20241224	114300	2516489	1981	1982	1982	1981	641
529	20241224	114200	1246625	1982	1982	1982	1982	0
530	20241224	114100	1246625	1982	1982	1982	1982	0
531	20241224	114000	1246625	1982	1982	1982	1982	0
532	20241224	113900	1246625	1982	1982	1982	1982	0
533	20241224	113800	1246625	1982	1982	1982	1982	0
534	20241224	113700	1246625	1982	1982	1982	1982	0
535	20241224	113600	1246625	1982	1982	1982	1982	0
536	20241224	113500	1246625	1982	1982	1982	1982	0
537	20241224	113400	1246625	1982	1982	1982	1982	0
538	20241224	113300	1246625	1982	1982	1982	1982	0
539	20241224	113200	1246625	1982	1982	1982	1982	0
540	20241224	113100	1246625	1982	1982	1982	1982	0
541	20241224	113000	1246625	1982	1984	1984	1982	16
542	20241224	112900	1214899	1984	1984	1984	1984	0
543	20241224	112800	1214899	1984	1984	1984	1984	0
544	20241224	112700	1214899	1984	1984	1984	1984	0
545	20241224	112600	1214899	1984	1984	1984	1984	1
546	20241224	112500	1212915	1984	1984	1984	1984	0
547	20241224	112400	1212915	1984	1984	1984	1984	0
548	20241224	112300	1212915	1984	1984	1984	1984	0
549	20241224	112200	1212915	1984	1984	1984	1984	0
550	20241224	112100	1212915	1984	1984	1984	1984	0
551	20241224	112000	1212915	1984	1984	1984	1984	0
552	20241224	111900	1212915	1984	1984	1984	1984	0
553	20241224	111800	1212915	1984	1984	1984	1984	0
554	20241224	111700	1212915	1984	1984	1984	1984	0
555	20241224	111600	1212915	1984	1984	1984	1984	2
556	20241224	111500	1208947	1982	1982	1982	1982	0
557	20241224	111400	1208947	1982	1982	1982	1982	0
558	20241224	111300	1208947	1982	1982	1982	1982	9
559	20241224	111200	1191109	1983	1983	1983	1983	0
560	20241224	111100	1191109	1983	1983	1983	1983	0
561	20241224	111000	1191109	1983	1983	1983	1983	27
562	20241224	110900	1137568	1985	1985	1985	1985	1
563	20241224	110800	1135583	1984	1984	1984	1984	0
564	20241224	110700	1135583	1984	1984	1984	1984	0
565	20241224	110600	1135583	1984	1984	1984	1984	0
566	20241224	110500	1135583	1984	1984	1984	1984	0
567	20241224	110400	1135583	1984	1984	1984	1984	0
568	20241224	110300	1135583	1984	1984	1984	1984	0
569	20241224	110200	1135583	1984	1985	1985	1984	36
570	20241224	110100	1064127	1983	1983	1983	1983	0
571	20241224	110000	1064127	1983	1983	1983	1983	0
572	20241224	105900	1064127	1983	1983	1983	1983	0
573	20241224	105800	1064127	1983	1983	1983	1983	0
574	20241224	105700	1064127	1983	1983	1983	1983	0
575	20241224	105600	1064127	1983	1983	1983	1983	9
576	20241224	105500	1046280	1982	1982	1982	1982	0
577	20241224	105400	1046280	1982	1982	1982	1982	0
578	20241224	105300	1046280	1982	1982	1982	1982	0
579	20241224	105200	1046280	1982	1982	1982	1982	0
580	20241224	105100	1046280	1982	1982	1982	1982	0
581	20241224	105000	1046280	1982	1982	1982	1982	0
582	20241224	104900	1046280	1982	1982	1982	1982	0
583	20241224	104800	1046280	1982	1982	1982	1982	0
584	20241224	104700	1046280	1982	1982	1982	1982	0
585	20241224	104600	1046280	1982	1982	1982	1982	0
586	20241224	104500	1046280	1982	1982	1982	1982	0
587	20241224	104400	1046280	1982	1982	1982	1982	0
588	20241224	104300	1046280	1982	1982	1982	1982	0
589	20241224	104200	1046280	1982	1982	1982	1982	0
590	20241224	104100	1046280	1982	1982	1982	1982	0
591	20241224	104000	1046280	1982	1982	1982	1982	0
592	20241224	103900	1046280	1982	1982	1982	1982	11
593	20241224	103800	1024478	1982	1982	1982	1982	0
594	20241224	103700	1024478	1982	1982	1982	1982	0
595	20241224	103600	1024478	1982	1982	1982	1982	0
596	20241224	103500	1024478	1982	1982	1982	1982	0
597	20241224	103400	1024478	1982	1982	1982	1982	0
598	20241224	103300	1024478	1982	1982	1982	1982	0
599	20241224	103200	1024478	1982	1982	1982	1982	0
600	20241224	103100	1024478	1982	1982	1982	1982	0
601	20241224	103000	1024478	1982	1982	1982	1982	0
602	20241224	102900	1024478	1982	1982	1982	1982	0
603	20241224	102800	1024478	1982	1982	1982	1982	0
604	20241224	102700	1024478	1982	1982	1982	1982	0
605	20241224	102600	1024478	1982	1982	1982	1982	0
606	20241224	102500	1024478	1982	1982	1982	1982	0
607	20241224	102400	1024478	1982	1982	1982	1982	0
608	20241224	102300	1024478	1982	1982	1982	1982	0
609	20241224	102200	1024478	1982	1982	1982	1982	9
610	20241224	102100	1006640	1994	1994	1994	1994	0
611	20241224	102000	1006640	1994	1994	1994	1994	0
612	20241224	101900	1006640	1994	1994	1994	1994	10
613	20241224	101800	986700	1994	1994	1994	1994	0
614	20241224	101700	986700	1994	1994	1994	1994	0
615	20241224	101600	986700	1994	1994	1994	1994	0
616	20241224	101500	986700	1994	1994	1994	1994	0
617	20241224	101400	986700	1994	1994	1994	1994	0
618	20241224	101300	986700	1994	1994	1994	1994	0
619	20241224	101200	986700	1994	1994	1994	1994	0
620	20241224	101100	986700	1994	1994	1994	1994	0
621	20241224	101000	986700	1994	1994	1994	1994	0
622	20241224	100900	986700	1994	1994	1994	1994	0
623	20241224	100800	986700	1994	1994	1994	1994	0
624	20241224	100700	986700	1994	1994	1994	1994	0
625	20241224	100600	986700	1994	1994	1994	1994	0
626	20241224	100500	986700	1994	1994	1994	1994	0
627	20241224	100400	986700	1994	1994	1994	1994	5
628	20241224	100300	976730	1996	1996	1996	1996	0
629	20241224	100200	976730	1996	1996	1996	1996	0
630	20241224	100100	976730	1996	1996	1996	1996	0
631	20241224	100000	976730	1996	1996	1996	1996	0
632	20241224	095900	976730	1996	1996	1996	1996	0
633	20241224	095800	976730	1996	1996	1996	1996	0
634	20241224	095700	976730	1996	1996	1996	1996	0
635	20241224	095600	976730	1996	1996	1996	1996	0
636	20241224	095500	976730	1996	1996	1996	1996	0
637	20241224	095400	976730	1996	1996	1996	1996	0
638	20241224	095300	976730	1996	1996	1996	1996	0
639	20241224	095200	976730	1996	1996	1996	1996	0
640	20241224	095100	976730	1996	1996	1996	1996	0
641	20241224	095000	976730	1996	1996	1996	1996	0
642	20241224	094900	976730	1996	1996	1996	1996	0
643	20241224	094800	976730	1996	1996	1996	1996	0
644	20241224	094700	976730	1996	1996	1996	1996	0
645	20241224	094600	976730	1996	1996	1996	1996	0
646	20241224	094500	976730	1996	1996	1996	1996	0
647	20241224	094400	976730	1996	1996	1996	1996	0
648	20241224	094300	976730	1996	1996	1996	1996	13
649	20241224	094200	950782	1996	1996	1996	1996	5
650	20241224	094100	940802	1996	1996	1996	1996	2
651	20241224	094000	936810	1980	1980	1980	1980	0
652	20241224	093900	936810	1980	1980	1980	1980	0
653	20241224	093800	936810	1980	1980	1980	1980	0
654	20241224	093700	936810	1980	1980	1980	1980	0
655	20241224	093600	936810	1980	1980	1980	1980	0
656	20241224	093500	936810	1980	1980	1980	1980	9
657	20241224	093400	918990	1980	1980	1980	1980	27
658	20241224	093300	865530	1999	1999	1999	1999	25
659	20241224	093200	815555	1999	1999	1999	1999	0
660	20241224	093100	815555	1999	1999	1999	1999	1
661	20241224	093000	813556	1999	1999	1999	1999	1
662	20241224	092900	811557	1971	1971	1971	1971	0
663	20241224	092800	811557	1971	1971	1971	1971	0
664	20241224	092700	811557	1971	1971	1971	1971	0
665	20241224	092600	811557	1971	1971	1971	1971	0
666	20241224	092500	811557	1971	1980	1980	1971	18
667	20241224	092400	775994	1980	1980	1980	1980	0
668	20241224	092300	775994	1980	1980	1980	1980	55
669	20241224	092200	667094	1980	1980	1980	1980	1
670	20241224	092100	665114	1980	1980	1980	1980	18
671	20241224	092000	629474	1980	1980	1980	1980	0
672	20241224	091900	629474	1980	1980	1980	1980	0
673	20241224	091800	629474	1980	1980	1980	1980	0
674	20241224	091700	629474	1980	1980	1980	1980	18
675	20241224	091600	593834	1990	1990	1990	1990	0
676	20241224	091500	593834	1990	1990	1990	1990	7
677	20241224	091400	579904	1990	1990	1990	1990	100
678	20241224	091300	380904	1990	1990	1990	1990	18
679	20241224	091200	345084	1990	1990	1990	1990	0
680	20241224	091100	345084	1990	1990	1990	1990	30
681	20241224	091000	285384	1990	1990	1990	1990	6
682	20241224	090900	273444	1990	1980	1990	1980	27
683	20241224	090800	219894	1990	1990	1990	1990	0
684	20241224	090700	219894	1990	1990	1990	1990	0
685	20241224	090600	219894	1990	1990	1990	1990	0
686	20241224	090500	219894	1990	1990	1990	1990	0
687	20241224	090400	219894	1990	1990	1990	1990	6
688	20241224	090300	207954	1980	1980	1980	1980	0
689	20241224	090200	207954	1980	1980	1980	1980	0
690	20241224	090100	207954	1980	1980	1980	1980	51
691	20241224	090000	106974	1981	1981	1981	1981	54