KissMeData/053270/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	193500	51629445	1981	1981	1981	1981	933
3	20241230	193400	51629445	1981	1981	1981	1981	0
4	20241230	193300	51629445	1981	1981	1981	1981	0
5	20241230	193200	51629445	1981	1981	1981	1981	0
6	20241230	193100	51629445	1981	1981	1981	1981	0
7	20241230	193000	51629445	1981	1981	1981	1981	0
8	20241230	192900	51629445	1981	1981	1981	1981	0
9	20241230	192800	51629445	1981	1981	1981	1981	0
10	20241230	192700	51629445	1981	1981	1981	1981	0
11	20241230	192600	51629445	1981	1981	1981	1981	0
12	20241230	192500	51629445	1981	1981	1981	1981	0
13	20241230	192400	51629445	1981	1981	1981	1981	0
14	20241230	192300	51629445	1981	1981	1981	1981	0
15	20241230	192200	51629445	1981	1981	1981	1981	0
16	20241230	192100	51629445	1981	1981	1981	1981	0
17	20241230	192000	51629445	1981	1981	1981	1981	0
18	20241230	191900	51629445	1981	1981	1981	1981	0
19	20241230	191800	51629445	1981	1981	1981	1981	0
20	20241230	191700	51629445	1981	1981	1981	1981	0
21	20241230	191600	51629445	1981	1981	1981	1981	0
22	20241230	191500	51629445	1981	1981	1981	1981	0
23	20241230	191400	51629445	1981	1981	1981	1981	0
24	20241230	191300	51629445	1981	1981	1981	1981	0
25	20241230	191200	51629445	1981	1981	1981	1981	0
26	20241230	191100	51629445	1981	1981	1981	1981	0
27	20241230	191000	51629445	1981	1981	1981	1981	0
28	20241230	190900	51629445	1981	1981	1981	1981	0
29	20241230	190800	51629445	1981	1981	1981	1981	0
30	20241230	190700	51629445	1981	1981	1981	1981	0
31	20241230	190600	51629445	1981	1981	1981	1981	0
32	20241230	190500	51629445	1981	1981	1981	1981	933
33	20241230	190400	51629445	1981	1981	1981	1981	0
34	20241230	190300	51629445	1981	1981	1981	1981	0
35	20241230	190200	51629445	1981	1981	1981	1981	0
36	20241230	190100	51629445	1981	1981	1981	1981	0
37	20241230	190000	51629445	1981	1981	1981	1981	0
38	20241230	185900	51629445	1981	1981	1981	1981	0
39	20241230	185800	51629445	1981	1981	1981	1981	0
40	20241230	185700	51629445	1981	1981	1981	1981	0
41	20241230	185600	51629445	1981	1981	1981	1981	0
42	20241230	185500	51629445	1981	1981	1981	1981	0
43	20241230	185400	51629445	1981	1981	1981	1981	0
44	20241230	185300	51629445	1981	1981	1981	1981	0
45	20241230	185200	51629445	1981	1981	1981	1981	0
46	20241230	185100	51629445	1981	1981	1981	1981	0
47	20241230	185000	51629445	1981	1981	1981	1981	0
48	20241230	184900	51629445	1981	1981	1981	1981	0
49	20241230	184800	51629445	1981	1981	1981	1981	0
50	20241230	184700	51629445	1981	1981	1981	1981	0
51	20241230	184600	51629445	1981	1981	1981	1981	0
52	20241230	184500	51629445	1981	1981	1981	1981	0
53	20241230	184400	51629445	1981	1981	1981	1981	0
54	20241230	184300	51629445	1981	1981	1981	1981	0
55	20241230	184200	51629445	1981	1981	1981	1981	0
56	20241230	184100	51629445	1981	1981	1981	1981	0
57	20241230	184000	51629445	1981	1981	1981	1981	0
58	20241230	183900	51629445	1981	1981	1981	1981	0
59	20241230	183800	51629445	1981	1981	1981	1981	0
60	20241230	183700	51629445	1981	1981	1981	1981	0
61	20241230	183600	51629445	1981	1981	1981	1981	0
62	20241230	183500	51629445	1981	1981	1981	1981	933
63	20241230	183400	51629445	1981	1981	1981	1981	0
64	20241230	183300	51629445	1981	1981	1981	1981	0
65	20241230	183200	51629445	1981	1981	1981	1981	0
66	20241230	183100	51629445	1981	1981	1981	1981	0
67	20241230	183000	51629445	1981	1981	1981	1981	0
68	20241230	182900	51629445	1981	1981	1981	1981	0
69	20241230	182800	51629445	1981	1981	1981	1981	0
70	20241230	182700	51629445	1981	1981	1981	1981	0
71	20241230	182600	51629445	1981	1981	1981	1981	0
72	20241230	182500	51629445	1981	1981	1981	1981	0
73	20241230	182400	51629445	1981	1981	1981	1981	0
74	20241230	182300	51629445	1981	1981	1981	1981	0
75	20241230	182200	51629445	1981	1981	1981	1981	0
76	20241230	182100	51629445	1981	1981	1981	1981	0
77	20241230	182000	51629445	1981	1981	1981	1981	0
78	20241230	181900	51629445	1981	1981	1981	1981	0
79	20241230	181800	51629445	1981	1981	1981	1981	0
80	20241230	181700	51629445	1981	1981	1981	1981	0
81	20241230	181600	51629445	1981	1981	1981	1981	0
82	20241230	181500	51629445	1981	1981	1981	1981	0
83	20241230	181400	51629445	1981	1981	1981	1981	0
84	20241230	181300	51629445	1981	1981	1981	1981	0
85	20241230	181200	51629445	1981	1981	1981	1981	0
86	20241230	181100	51629445	1981	1981	1981	1981	0
87	20241230	181000	51629445	1981	1981	1981	1981	0
88	20241230	180900	51629445	1981	1981	1981	1981	0
89	20241230	180800	51629445	1981	1981	1981	1981	0
90	20241230	180700	51629445	1981	1981	1981	1981	0
91	20241230	180600	51629445	1981	1981	1981	1981	0
92	20241230	180500	51629445	1981	1981	1981	1981	933
93	20241230	180400	51629445	1981	1981	1981	1981	0
94	20241230	180300	51629445	1981	1981	1981	1981	0
95	20241230	180200	51629445	1981	1981	1981	1981	0
96	20241230	180100	51629445	1981	1981	1981	1981	0
97	20241230	180000	51629445	1981	1981	1981	1981	0
98	20241230	175900	51629445	1981	1981	1981	1981	0
99	20241230	175800	51629445	1981	1981	1981	1981	0
100	20241230	175700	51629445	1981	1981	1981	1981	0
101	20241230	175600	51629445	1981	1981	1981	1981	0
102	20241230	175500	51629445	1981	1981	1981	1981	0
103	20241230	175400	51629445	1981	1981	1981	1981	0
104	20241230	175300	51629445	1981	1981	1981	1981	0
105	20241230	175200	51629445	1981	1981	1981	1981	0
106	20241230	175100	51629445	1981	1981	1981	1981	0
107	20241230	175000	51629445	1981	1981	1981	1981	0
108	20241230	174900	51629445	1981	1981	1981	1981	0
109	20241230	174800	51629445	1981	1981	1981	1981	0
110	20241230	174700	51629445	1981	1981	1981	1981	0
111	20241230	174600	51629445	1981	1981	1981	1981	0
112	20241230	174500	51629445	1981	1981	1981	1981	0
113	20241230	174400	51629445	1981	1981	1981	1981	0
114	20241230	174300	51629445	1981	1981	1981	1981	0
115	20241230	174200	51629445	1981	1981	1981	1981	0
116	20241230	174100	51629445	1981	1981	1981	1981	0
117	20241230	174000	51629445	1981	1981	1981	1981	0
118	20241230	173900	51629445	1981	1981	1981	1981	0
119	20241230	173800	51629445	1981	1981	1981	1981	0
120	20241230	173700	51629445	1981	1981	1981	1981	0
121	20241230	173600	51629445	1981	1981	1981	1981	0
122	20241230	173500	51629445	1981	1981	1981	1981	933
123	20241230	173400	51629445	1981	1981	1981	1981	0
124	20241230	173300	51629445	1981	1981	1981	1981	0
125	20241230	173200	51629445	1981	1981	1981	1981	0
126	20241230	173100	51629445	1981	1981	1981	1981	0
127	20241230	173000	51629445	1981	1981	1981	1981	0
128	20241230	172900	51629445	1981	1981	1981	1981	0
129	20241230	172800	51629445	1981	1981	1981	1981	0
130	20241230	172700	51629445	1981	1981	1981	1981	0
131	20241230	172600	51629445	1981	1981	1981	1981	0
132	20241230	172500	51629445	1981	1981	1981	1981	0
133	20241230	172400	51629445	1981	1981	1981	1981	0
134	20241230	172300	51629445	1981	1981	1981	1981	0
135	20241230	172200	51629445	1981	1981	1981	1981	0
136	20241230	172100	51629445	1981	1981	1981	1981	0
137	20241230	172000	51629445	1981	1981	1981	1981	0
138	20241230	171900	51629445	1981	1981	1981	1981	0
139	20241230	171800	51629445	1981	1981	1981	1981	0
140	20241230	171700	51629445	1981	1981	1981	1981	0
141	20241230	171600	51629445	1981	1981	1981	1981	0
142	20241230	171500	51629445	1981	1981	1981	1981	0
143	20241230	171400	51629445	1981	1981	1981	1981	0
144	20241230	171300	51629445	1981	1981	1981	1981	0
145	20241230	171200	51629445	1981	1981	1981	1981	0
146	20241230	171100	51629445	1981	1981	1981	1981	0
147	20241230	171000	51629445	1981	1981	1981	1981	0
148	20241230	170900	51629445	1981	1981	1981	1981	0
149	20241230	170800	51629445	1981	1981	1981	1981	0
150	20241230	170700	51629445	1981	1981	1981	1981	0
151	20241230	170600	51629445	1981	1981	1981	1981	0
152	20241230	170500	51629445	1981	1981	1981	1981	933
153	20241230	170400	51629445	1981	1981	1981	1981	0
154	20241230	170300	51629445	1981	1981	1981	1981	0
155	20241230	170200	51629445	1981	1981	1981	1981	0
156	20241230	170100	51629445	1981	1981	1981	1981	0
157	20241230	170000	51629445	1981	1981	1981	1981	0
158	20241230	165900	51629445	1981	1981	1981	1981	0
159	20241230	165800	51629445	1981	1981	1981	1981	0
160	20241230	165700	51629445	1981	1981	1981	1981	0
161	20241230	165600	51629445	1981	1981	1981	1981	0
162	20241230	165500	51629445	1981	1981	1981	1981	0
163	20241230	165400	51629445	1981	1981	1981	1981	0
164	20241230	165300	51629445	1981	1981	1981	1981	0
165	20241230	165200	51629445	1981	1981	1981	1981	0
166	20241230	165100	51629445	1981	1981	1981	1981	0
167	20241230	165000	51629445	1981	1981	1981	1981	0
168	20241230	164900	51629445	1981	1981	1981	1981	0
169	20241230	164800	51629445	1981	1981	1981	1981	0
170	20241230	164700	51629445	1981	1981	1981	1981	0
171	20241230	164600	51629445	1981	1981	1981	1981	0
172	20241230	164500	51629445	1981	1981	1981	1981	0
173	20241230	164400	51629445	1981	1981	1981	1981	0
174	20241230	164300	51629445	1981	1981	1981	1981	0
175	20241230	164200	51629445	1981	1981	1981	1981	0
176	20241230	164100	51629445	1981	1981	1981	1981	0
177	20241230	164000	51629445	1981	1981	1981	1981	0
178	20241230	163900	51629445	1981	1981	1981	1981	0
179	20241230	163800	51629445	1981	1981	1981	1981	0
180	20241230	163700	51629445	1981	1981	1981	1981	0
181	20241230	163600	51629445	1981	1981	1981	1981	0
182	20241230	163500	51629445	1981	1981	1981	1981	933
183	20241230	163400	51629445	1981	1981	1981	1981	0
184	20241230	163300	51629445	1981	1981	1981	1981	0
185	20241230	163200	51629445	1981	1981	1981	1981	0
186	20241230	163100	51629445	1981	1981	1981	1981	0
187	20241230	163000	51629445	1981	1981	1981	1981	0
188	20241230	162900	51629445	1981	1981	1981	1981	0
189	20241230	162800	51629445	1981	1981	1981	1981	0
190	20241230	162700	51629445	1981	1981	1981	1981	0
191	20241230	162600	51629445	1981	1981	1981	1981	0
192	20241230	162500	51629445	1981	1981	1981	1981	0
193	20241230	162400	51629445	1981	1981	1981	1981	0
194	20241230	162300	51629445	1981	1981	1981	1981	0
195	20241230	162200	51629445	1981	1981	1981	1981	0
196	20241230	162100	51629445	1981	1981	1981	1981	0
197	20241230	162000	51629445	1981	1981	1981	1981	0
198	20241230	161900	51629445	1981	1981	1981	1981	0
199	20241230	161800	51629445	1981	1981	1981	1981	0
200	20241230	161700	51629445	1981	1981	1981	1981	0
201	20241230	161600	51629445	1981	1981	1981	1981	0
202	20241230	161500	51629445	1981	1981	1981	1981	0
203	20241230	161400	51629445	1981	1981	1981	1981	0
204	20241230	161300	51629445	1981	1981	1981	1981	0
205	20241230	161200	51629445	1981	1981	1981	1981	0
206	20241230	161100	51629445	1981	1981	1981	1981	0
207	20241230	161000	51629445	1981	1981	1981	1981	0
208	20241230	160900	51629445	1981	1981	1981	1981	0
209	20241230	160800	51629445	1981	1981	1981	1981	0
210	20241230	160700	51629445	1981	1981	1981	1981	0
211	20241230	160600	51629445	1981	1981	1981	1981	0
212	20241230	160500	51629445	1981	1981	1981	1981	933
213	20241230	160400	51629445	1981	1981	1981	1981	0
214	20241230	160300	51629445	1981	1981	1981	1981	0
215	20241230	160200	51629445	1981	1981	1981	1981	0
216	20241230	160100	51629445	1981	1981	1981	1981	0
217	20241230	160000	51629445	1981	1981	1981	1981	0
218	20241230	155900	51629445	1981	1981	1981	1981	0
219	20241230	155800	51629445	1981	1981	1981	1981	0
220	20241230	155700	51629445	1981	1981	1981	1981	0
221	20241230	155600	51629445	1981	1981	1981	1981	0
222	20241230	155500	51629445	1981	1981	1981	1981	0
223	20241230	155400	51629445	1981	1981	1981	1981	0
224	20241230	155300	51629445	1981	1981	1981	1981	0
225	20241230	155200	51629445	1981	1981	1981	1981	0
226	20241230	155100	51629445	1981	1981	1981	1981	0
227	20241230	155000	51629445	1981	1981	1981	1981	0
228	20241230	154900	51629445	1981	1981	1981	1981	0
229	20241230	154800	51629445	1981	1981	1981	1981	0
230	20241230	154700	51629445	1981	1981	1981	1981	0
231	20241230	154600	51629445	1981	1981	1981	1981	0
232	20241230	154500	51629445	1981	1981	1981	1981	0
233	20241230	154400	51629445	1981	1981	1981	1981	0
234	20241230	154300	51629445	1981	1981	1981	1981	0
235	20241230	154200	51629445	1981	1981	1981	1981	0
236	20241230	154100	51629445	1981	1981	1981	1981	0
237	20241230	154000	51629445	1981	1981	1981	1981	0
238	20241230	153900	51629445	1981	1981	1981	1981	0
239	20241230	153800	51629445	1981	1981	1981	1981	0
240	20241230	153700	51629445	1981	1981	1981	1981	0
241	20241230	153600	51629445	1981	1981	1981	1981	0
242	20241230	153500	51629445	1981	1981	1981	1981	933
243	20241230	153400	51629445	1981	1981	1981	1981	0
244	20241230	153300	51629445	1981	1981	1981	1981	0
245	20241230	153200	51629445	1981	1981	1981	1981	0
246	20241230	153100	51629445	1981	1981	1981	1981	0
247	20241230	153000	51629445	1981	1981	1981	1981	933
248	20241230	152900	49781172	1981	1981	1981	1981	0
249	20241230	152800	49781172	1981	1981	1981	1981	0
250	20241230	152700	49781172	1981	1981	1981	1981	0
251	20241230	152600	49781172	1981	1981	1981	1981	0
252	20241230	152500	49781172	1981	1981	1981	1981	0
253	20241230	152400	49781172	1981	1981	1981	1981	0
254	20241230	152300	49781172	1981	1981	1981	1981	0
255	20241230	152200	49781172	1981	1981	1981	1981	0
256	20241230	152100	49781172	1981	1981	1981	1981	0
257	20241230	152000	49781172	1981	1981	1981	1981	0
258	20241230	151900	49781172	1981	1981	1981	1981	0
259	20241230	151800	49781172	1981	1981	1981	1981	0
260	20241230	151700	49781172	1981	1981	1981	1981	50
261	20241230	151600	49682122	1982	1982	1982	1982	0
262	20241230	151500	49682122	1982	1982	1982	1982	0
263	20241230	151400	49682122	1982	1982	1982	1982	0
264	20241230	151300	49682122	1982	1982	1982	1982	0
265	20241230	151200	49682122	1982	1982	1982	1982	0
266	20241230	151100	49682122	1982	1982	1982	1982	0
267	20241230	151000	49682122	1982	1982	1982	1982	0
268	20241230	150900	49682122	1982	1982	1982	1982	0
269	20241230	150800	49682122	1982	1982	1982	1982	0
270	20241230	150700	49682122	1982	1982	1982	1982	1
271	20241230	150600	49680140	1982	1982	1982	1982	1
272	20241230	150500	49678158	1981	1981	1981	1981	0
273	20241230	150400	49678158	1981	1981	1981	1981	1
274	20241230	150300	49676177	1982	1982	1982	1982	0
275	20241230	150200	49676177	1982	1982	1982	1982	0
276	20241230	150100	49676177	1982	1982	1982	1982	0
277	20241230	150000	49676177	1982	1982	1982	1982	0
278	20241230	145900	49676177	1982	1982	1982	1982	0
279	20241230	145800	49676177	1982	1982	1982	1982	0
280	20241230	145700	49676177	1982	1982	1982	1982	0
281	20241230	145600	49676177	1982	1982	1982	1982	0
282	20241230	145500	49676177	1982	1982	1982	1982	5
283	20241230	145400	49666267	1983	1983	1983	1983	0
284	20241230	145300	49666267	1983	1983	1983	1983	0
285	20241230	145200	49666267	1983	1983	1983	1983	0
286	20241230	145100	49666267	1983	1983	1983	1983	0
287	20241230	145000	49666267	1983	1983	1983	1983	0
288	20241230	144900	49666267	1983	1983	1983	1983	0
289	20241230	144800	49666267	1983	1983	1983	1983	0
290	20241230	144700	49666267	1983	1983	1983	1983	0
291	20241230	144600	49666267	1983	1983	1983	1983	0
292	20241230	144500	49666267	1983	1983	1983	1983	0
293	20241230	144400	49666267	1983	1983	1983	1983	0
294	20241230	144300	49666267	1983	1983	1983	1983	0
295	20241230	144200	49666267	1983	1983	1983	1983	0
296	20241230	144100	49666267	1983	1983	1983	1983	0
297	20241230	144000	49666267	1983	1983	1983	1983	0
298	20241230	143900	49666267	1983	1983	1983	1983	0
299	20241230	143800	49666267	1983	1983	1983	1983	0
300	20241230	143700	49666267	1983	1983	1983	1983	0
301	20241230	143600	49666267	1983	1983	1983	1983	0
302	20241230	143500	49666267	1983	1983	1983	1983	0
303	20241230	143400	49666267	1983	1972	1983	1971	100
304	20241230	143300	49469113	1984	1984	1984	1984	0
305	20241230	143200	49469113	1984	1984	1984	1984	0
306	20241230	143100	49469113	1984	1984	1984	1984	0
307	20241230	143000	49469113	1984	1984	1984	1984	0
308	20241230	142900	49469113	1984	1984	1984	1984	0
309	20241230	142800	49469113	1984	1984	1984	1984	0
310	20241230	142700	49469113	1984	1984	1984	1984	0
311	20241230	142600	49469113	1984	1984	1984	1984	0
312	20241230	142500	49469113	1984	1984	1984	1984	0
313	20241230	142400	49469113	1984	1984	1984	1984	0
314	20241230	142300	49469113	1984	1984	1984	1984	0
315	20241230	142200	49469113	1984	1984	1984	1984	0
316	20241230	142100	49469113	1984	1984	1984	1984	0
317	20241230	142000	49469113	1984	1984	1984	1984	1
318	20241230	141900	49467129	1962	1974	1974	1962	1000
319	20241230	141800	47497318	1984	1984	1984	1984	0
320	20241230	141700	47497318	1984	1984	1984	1984	0
321	20241230	141600	47497318	1984	1984	1984	1984	0
322	20241230	141500	47497318	1984	1984	1984	1984	0
323	20241230	141400	47497318	1984	1974	1984	1974	7
324	20241230	141300	47483490	1984	1984	1984	1984	0
325	20241230	141200	47483490	1984	1984	1984	1984	0
326	20241230	141100	47483490	1984	1984	1984	1984	0
327	20241230	141000	47483490	1984	1984	1984	1984	0
328	20241230	140900	47483490	1984	1984	1984	1984	0
329	20241230	140800	47483490	1984	1984	1984	1984	0
330	20241230	140700	47483490	1984	1984	1984	1984	0
331	20241230	140600	47483490	1984	1984	1984	1984	0
332	20241230	140500	47483490	1984	1984	1984	1984	0
333	20241230	140400	47483490	1984	1984	1984	1984	0
334	20241230	140300	47483490	1984	1984	1984	1984	0
335	20241230	140200	47483490	1984	1984	1984	1984	1
336	20241230	140100	47481506	1973	1973	1973	1973	0
337	20241230	140000	47481506	1973	1973	1973	1973	0
338	20241230	135900	47481506	1973	1973	1973	1973	0
339	20241230	135800	47481506	1973	1973	1973	1973	0
340	20241230	135700	47481506	1973	1973	1973	1973	0
341	20241230	135600	47481506	1973	1973	1973	1973	0
342	20241230	135500	47481506	1973	1975	1975	1973	534
343	20241230	135400	46427280	1985	1985	1985	1985	0
344	20241230	135300	46427280	1985	1985	1985	1985	0
345	20241230	135200	46427280	1985	1985	1985	1985	0
346	20241230	135100	46427280	1985	1985	1985	1985	0
347	20241230	135000	46427280	1985	1985	1985	1985	0
348	20241230	134900	46427280	1985	1985	1985	1985	0
349	20241230	134800	46427280	1985	1985	1985	1985	0
350	20241230	134700	46427280	1985	1985	1985	1985	0
351	20241230	134600	46427280	1985	1985	1985	1985	0
352	20241230	134500	46427280	1985	1985	1985	1985	0
353	20241230	134400	46427280	1985	1985	1985	1985	0
354	20241230	134300	46427280	1985	1985	1985	1985	0
355	20241230	134200	46427280	1985	1985	1985	1985	0
356	20241230	134100	46427280	1985	1985	1985	1985	0
357	20241230	134000	46427280	1985	1985	1985	1985	0
358	20241230	133900	46427280	1985	1985	1985	1985	0
359	20241230	133800	46427280	1985	1985	1985	1985	0
360	20241230	133700	46427280	1985	1985	1985	1985	0
361	20241230	133600	46427280	1985	1985	1985	1985	0
362	20241230	133500	46427280	1985	1985	1985	1985	0
363	20241230	133400	46427280	1985	1985	1985	1985	0
364	20241230	133300	46427280	1985	1985	1985	1985	0
365	20241230	133200	46427280	1985	1985	1985	1985	0
366	20241230	133100	46427280	1985	1985	1985	1985	0
367	20241230	133000	46427280	1985	1985	1985	1985	0
368	20241230	132900	46427280	1985	1985	1985	1985	0
369	20241230	132800	46427280	1985	1985	1985	1985	0
370	20241230	132700	46427280	1985	1985	1985	1985	0
371	20241230	132600	46427280	1985	1985	1985	1985	0
372	20241230	132500	46427280	1985	1985	1985	1985	0
373	20241230	132400	46427280	1985	1985	1985	1985	0
374	20241230	132300	46427280	1985	1985	1985	1985	0
375	20241230	132200	46427280	1985	1980	1985	1980	3
376	20241230	132100	46421335	1974	1974	1974	1974	0
377	20241230	132000	46421335	1974	1973	1974	1973	1205
378	20241230	131900	44043153	1973	1973	1973	1973	0
379	20241230	131800	44043153	1973	1973	1973	1973	0
380	20241230	131700	44043153	1973	1973	1973	1973	0
381	20241230	131600	44043153	1973	1973	1973	1973	0
382	20241230	131500	44043153	1973	1973	1973	1973	500
383	20241230	131400	43056653	1973	1973	1973	1973	0
384	20241230	131300	43056653	1973	1973	1973	1973	0
385	20241230	131200	43056653	1973	1973	1973	1973	5
386	20241230	131100	43046788	1973	1973	1973	1973	0
387	20241230	131000	43046788	1973	1973	1973	1973	10
388	20241230	130900	43027058	1973	1973	1973	1973	0
389	20241230	130800	43027058	1973	1973	1973	1973	0
390	20241230	130700	43027058	1973	1973	1973	1969	3
391	20241230	130600	43021143	1973	1973	1973	1973	2
392	20241230	130500	43017197	1974	1974	1974	1974	0
393	20241230	130400	43017197	1974	1974	1974	1974	0
394	20241230	130300	43017197	1974	1974	1974	1974	0
395	20241230	130200	43017197	1974	1974	1974	1974	0
396	20241230	130100	43017197	1974	1974	1974	1974	0
397	20241230	130000	43017197	1974	1974	1974	1974	0
398	20241230	125900	43017197	1974	1974	1974	1974	0
399	20241230	125800	43017197	1974	1974	1974	1974	0
400	20241230	125700	43017197	1974	1974	1974	1974	0
401	20241230	125600	43017197	1974	1974	1974	1974	0
402	20241230	125500	43017197	1974	1974	1974	1974	0
403	20241230	125400	43017197	1974	1974	1974	1974	0
404	20241230	125300	43017197	1974	1974	1974	1974	0
405	20241230	125200	43017197	1974	1974	1974	1974	0
406	20241230	125100	43017197	1974	1974	1974	1974	0
407	20241230	125000	43017197	1974	1974	1974	1974	0
408	20241230	124900	43017197	1974	1974	1974	1974	0
409	20241230	124800	43017197	1974	1974	1974	1974	0
410	20241230	124700	43017197	1974	1974	1974	1974	0
411	20241230	124600	43017197	1974	1974	1974	1974	0
412	20241230	124500	43017197	1974	1974	1974	1974	0
413	20241230	124400	43017197	1974	1974	1974	1974	2
414	20241230	124300	43013249	1974	1974	1974	1974	0
415	20241230	124200	43013249	1974	1974	1974	1974	0
416	20241230	124100	43013249	1974	1974	1974	1974	0
417	20241230	124000	43013249	1974	1974	1974	1974	0
418	20241230	123900	43013249	1974	1974	1974	1974	1
419	20241230	123800	43011275	1974	1974	1974	1974	0
420	20241230	123700	43011275	1974	1974	1974	1974	0
421	20241230	123600	43011275	1974	1974	1974	1974	0
422	20241230	123500	43011275	1974	1974	1974	1974	0
423	20241230	123400	43011275	1974	1973	1974	1973	1000
424	20241230	123300	41037281	1973	1973	1973	1973	0
425	20241230	123200	41037281	1973	1973	1973	1973	0
426	20241230	123100	41037281	1973	1973	1973	1973	0
427	20241230	123000	41037281	1973	1973	1973	1973	0
428	20241230	122900	41037281	1973	1973	1973	1973	0
429	20241230	122800	41037281	1973	1973	1973	1973	0
430	20241230	122700	41037281	1973	1973	1973	1973	0
431	20241230	122600	41037281	1973	1973	1973	1973	0
432	20241230	122500	41037281	1973	1973	1973	1973	0
433	20241230	122400	41037281	1973	1973	1973	1973	0
434	20241230	122300	41037281	1973	1973	1973	1973	0
435	20241230	122200	41037281	1973	1973	1973	1973	0
436	20241230	122100	41037281	1973	1973	1973	1973	109
437	20241230	122000	40822224	1974	1974	1974	1974	0
438	20241230	121900	40822224	1974	1974	1974	1974	0
439	20241230	121800	40822224	1974	1974	1974	1974	0
440	20241230	121700	40822224	1974	1974	1974	1974	0
441	20241230	121600	40822224	1974	1974	1974	1974	0
442	20241230	121500	40822224	1974	1974	1974	1974	0
443	20241230	121400	40822224	1974	1974	1974	1974	0
444	20241230	121300	40822224	1974	1974	1974	1974	0
445	20241230	121200	40822224	1974	1974	1974	1974	0
446	20241230	121100	40822224	1974	1974	1974	1974	0
447	20241230	121000	40822224	1974	1974	1974	1974	0
448	20241230	120900	40822224	1974	1974	1974	1974	0
449	20241230	120800	40822224	1974	1974	1974	1974	0
450	20241230	120700	40822224	1974	1974	1974	1974	0
451	20241230	120600	40822224	1974	1974	1974	1974	0
452	20241230	120500	40822224	1974	1974	1974	1974	0
453	20241230	120400	40822224	1974	1974	1974	1974	0
454	20241230	120300	40822224	1974	1975	1975	1974	227
455	20241230	120200	40374121	1979	1979	1979	1979	0
456	20241230	120100	40374121	1979	1979	1979	1979	1
457	20241230	120000	40372142	1975	1973	1975	1973	1551
458	20241230	115900	37310503	1974	1974	1974	1974	0
459	20241230	115800	37310503	1974	1974	1974	1974	0
460	20241230	115700	37310503	1974	1974	1974	1974	0
461	20241230	115600	37310503	1974	1974	1974	1974	0
462	20241230	115500	37310503	1974	1974	1974	1974	0
463	20241230	115400	37310503	1974	1974	1974	1974	0
464	20241230	115300	37310503	1974	1974	1974	1974	0
465	20241230	115200	37310503	1974	1974	1974	1974	0
466	20241230	115100	37310503	1974	1974	1974	1974	0
467	20241230	115000	37310503	1974	1974	1974	1974	0
468	20241230	114900	37310503	1974	1974	1974	1974	0
469	20241230	114800	37310503	1974	1974	1974	1974	0
470	20241230	114700	37310503	1974	1974	1974	1974	0
471	20241230	114600	37310503	1974	1974	1974	1974	0
472	20241230	114500	37310503	1974	1974	1974	1974	0
473	20241230	114400	37310503	1974	1974	1974	1974	0
474	20241230	114300	37310503	1974	1974	1974	1974	0
475	20241230	114200	37310503	1974	1974	1974	1974	0
476	20241230	114100	37310503	1974	1974	1974	1974	0
477	20241230	114000	37310503	1974	1974	1974	1974	0
478	20241230	113900	37310503	1974	1974	1974	1974	0
479	20241230	113800	37310503	1974	1974	1974	1974	0
480	20241230	113700	37310503	1974	1974	1974	1974	0
481	20241230	113600	37310503	1974	1974	1974	1974	0
482	20241230	113500	37310503	1974	1974	1974	1974	1
483	20241230	113400	37308529	1974	1974	1974	1974	0
484	20241230	113300	37308529	1974	1974	1974	1974	1
485	20241230	113200	37306555	1972	1972	1972	1972	0
486	20241230	113100	37306555	1972	1972	1972	1972	399
487	20241230	113000	36519727	1973	1973	1973	1973	0
488	20241230	112900	36519727	1973	1973	1973	1973	104
489	20241230	112800	36314535	1972	1972	1972	1972	688
490	20241230	112700	34957799	1972	1971	1972	1971	279
491	20241230	112600	34407889	1971	1971	1971	1971	0
492	20241230	112500	34407889	1971	1971	1971	1971	0
493	20241230	112400	34407889	1971	1971	1971	1971	0
494	20241230	112300	34407889	1971	1971	1971	1971	0
495	20241230	112200	34407889	1971	1971	1971	1971	0
496	20241230	112100	34407889	1971	1971	1971	1971	0
497	20241230	112000	34407889	1971	1971	1971	1971	0
498	20241230	111900	34407889	1971	1971	1971	1971	0
499	20241230	111800	34407889	1971	1969	1971	1969	2454
500	20241230	111700	29574519	1969	1969	1969	1969	0
501	20241230	111600	29574519	1969	1969	1969	1969	0
502	20241230	111500	29574519	1969	1969	1969	1969	366
503	20241230	111400	28853865	1961	1961	1961	1961	0
504	20241230	111300	28853865	1961	1961	1961	1961	0
505	20241230	111200	28853865	1961	1961	1961	1961	0
506	20241230	111100	28853865	1961	1961	1961	1961	0
507	20241230	111000	28853865	1961	1961	1961	1961	0
508	20241230	110900	28853865	1961	1961	1961	1961	0
509	20241230	110800	28853865	1961	1961	1961	1961	0
510	20241230	110700	28853865	1961	1961	1961	1961	0
511	20241230	110600	28853865	1961	1961	1961	1961	0
512	20241230	110500	28853865	1961	1961	1961	1961	0
513	20241230	110400	28853865	1961	1961	1961	1961	0
514	20241230	110300	28853865	1961	1961	1961	1961	0
515	20241230	110200	28853865	1961	1961	1961	1961	0
516	20241230	110100	28853865	1961	1961	1961	1961	1
517	20241230	110000	28851904	1959	1959	1959	1959	0
518	20241230	105900	28851904	1959	1959	1959	1959	0
519	20241230	105800	28851904	1959	1959	1959	1959	0
520	20241230	105700	28851904	1959	1959	1959	1959	0
521	20241230	105600	28851904	1959	1959	1959	1959	0
522	20241230	105500	28851904	1959	1959	1959	1959	0
523	20241230	105400	28851904	1959	1959	1959	1959	0
524	20241230	105300	28851904	1959	1959	1959	1959	0
525	20241230	105200	28851904	1959	1959	1959	1959	0
526	20241230	105100	28851904	1959	1959	1959	1959	0
527	20241230	105000	28851904	1959	1959	1959	1959	0
528	20241230	104900	28851904	1959	1959	1959	1959	74
529	20241230	104800	28706938	1959	1959	1959	1959	0
530	20241230	104700	28706938	1959	1959	1959	1959	0
531	20241230	104600	28706938	1959	1959	1959	1959	0
532	20241230	104500	28706938	1959	1959	1959	1959	0
533	20241230	104400	28706938	1959	1959	1959	1959	0
534	20241230	104300	28706938	1959	1959	1959	1959	6
535	20241230	104200	28695184	1959	1959	1959	1959	0
536	20241230	104100	28695184	1959	1959	1959	1959	0
537	20241230	104000	28695184	1959	1960	1960	1959	2205
538	20241230	103900	24375529	1968	1968	1968	1968	0
539	20241230	103800	24375529	1968	1968	1968	1968	0
540	20241230	103700	24375529	1968	1968	1968	1968	0
541	20241230	103600	24375529	1968	1968	1968	1968	499
542	20241230	103500	23393497	1968	1968	1968	1968	0
543	20241230	103400	23393497	1968	1968	1968	1968	0
544	20241230	103300	23393497	1968	1968	1968	1968	0
545	20241230	103200	23393497	1968	1968	1968	1968	0
546	20241230	103100	23393497	1968	1968	1968	1968	0
547	20241230	103000	23393497	1968	1968	1968	1968	0
548	20241230	102900	23393497	1968	1968	1968	1968	0
549	20241230	102800	23393497	1968	1968	1968	1968	0
550	20241230	102700	23393497	1968	1968	1968	1968	1
551	20241230	102600	23391529	1968	1968	1968	1968	0
552	20241230	102500	23391529	1968	1968	1968	1968	0
553	20241230	102400	23391529	1968	1968	1968	1968	499
554	20241230	102300	22409497	1959	1959	1959	1959	0
555	20241230	102200	22409497	1959	1959	1959	1959	0
556	20241230	102100	22409497	1959	1959	1959	1959	0
557	20241230	102000	22409497	1959	1959	1959	1959	0
558	20241230	101900	22409497	1959	1959	1959	1959	0
559	20241230	101800	22409497	1959	1969	1969	1959	550
560	20241230	101700	21327047	1969	1969	1969	1969	5
561	20241230	101600	21317202	1971	1971	1971	1971	0
562	20241230	101500	21317202	1971	1971	1971	1971	0
563	20241230	101400	21317202	1971	1971	1971	1971	0
564	20241230	101300	21317202	1971	1971	1971	1971	0
565	20241230	101200	21317202	1971	1971	1971	1971	0
566	20241230	101100	21317202	1971	1971	1971	1971	0
567	20241230	101000	21317202	1971	1971	1971	1971	1
568	20241230	100900	21315231	1972	1972	1972	1972	0
569	20241230	100800	21315231	1972	1972	1972	1972	0
570	20241230	100700	21315231	1972	1972	1972	1972	0
571	20241230	100600	21315231	1972	1972	1972	1972	0
572	20241230	100500	21315231	1972	1972	1972	1972	0
573	20241230	100400	21315231	1972	1972	1972	1972	0
574	20241230	100300	21315231	1972	1972	1972	1972	0
575	20241230	100200	21315231	1972	1972	1972	1972	0
576	20241230	100100	21315231	1972	1972	1972	1972	1
577	20241230	100000	21313259	1970	1970	1970	1970	1000
578	20241230	095900	19343259	1970	1970	1970	1970	1300
579	20241230	095800	16782259	1969	1969	1969	1969	0
580	20241230	095700	16782259	1969	1968	1969	1968	1500
581	20241230	095600	13829456	1969	1969	1969	1969	0
582	20241230	095500	13829456	1969	1969	1969	1969	0
583	20241230	095400	13829456	1969	1969	1969	1969	0
584	20241230	095300	13829456	1969	1969	1969	1969	0
585	20241230	095200	13829456	1969	1969	1969	1969	0
586	20241230	095100	13829456	1969	1969	1969	1969	0
587	20241230	095000	13829456	1969	1969	1969	1969	0
588	20241230	094900	13829456	1969	1969	1969	1969	0
589	20241230	094800	13829456	1969	1969	1969	1969	5
590	20241230	094700	13819611	1969	1969	1969	1969	3
591	20241230	094600	13813704	1969	1969	1969	1969	5
592	20241230	094500	13803859	1969	1969	1969	1969	0
593	20241230	094400	13803859	1969	1969	1969	1969	0
594	20241230	094300	13803859	1969	1969	1969	1969	0
595	20241230	094200	13803859	1969	1969	1969	1969	0
596	20241230	094100	13803859	1969	1969	1969	1969	500
597	20241230	094000	12819359	1969	1968	1969	1968	501
598	20241230	093900	11833390	1973	1973	1973	1973	0
599	20241230	093800	11833390	1973	1973	1973	1973	0
600	20241230	093700	11833390	1973	1973	1973	1973	0
601	20241230	093600	11833390	1973	1973	1973	1973	0
602	20241230	093500	11833390	1973	1973	1973	1973	0
603	20241230	093400	11833390	1973	1973	1973	1973	0
604	20241230	093300	11833390	1973	1973	1973	1973	0
605	20241230	093200	11833390	1973	1973	1973	1973	0
606	20241230	093100	11833390	1973	1973	1973	1973	0
607	20241230	093000	11833390	1973	1973	1973	1973	0
608	20241230	092900	11833390	1973	1973	1973	1973	0
609	20241230	092800	11833390	1973	1954	1973	1954	1400
610	20241230	092700	9089704	1953	1950	1953	1950	666
611	20241230	092600	7789606	1953	1951	1953	1951	51
612	20241230	092500	7690103	1953	1953	1953	1953	0
613	20241230	092400	7690103	1953	1953	1953	1953	0
614	20241230	092300	7690103	1953	1953	1954	1948	201
615	20241230	092200	7297931	1954	1955	1956	1954	1128
616	20241230	092100	5093669	1955	1959	1959	1955	886
617	20241230	092000	3358821	1959	1957	1959	1957	324
618	20241230	091900	2724205	1959	1959	1959	1959	0
619	20241230	091800	2724205	1959	1959	1959	1959	0
620	20241230	091700	2724205	1959	1959	1959	1959	0
621	20241230	091600	2724205	1959	1959	1959	1959	0
622	20241230	091500	2724205	1959	1956	1959	1955	291
623	20241230	091400	2155277	1959	1959	1959	1959	0
624	20241230	091300	2155277	1959	1956	1959	1956	301
625	20241230	091200	1566518	1959	1962	1962	1959	6
626	20241230	091100	1554761	1959	1959	1959	1959	281
627	20241230	091000	1004282	1964	1964	1964	1964	0
628	20241230	090900	1004282	1964	1964	1964	1964	1
629	20241230	090800	1002318	1959	1959	1959	1959	29
630	20241230	090700	945507	1964	1964	1964	1964	0
631	20241230	090600	945507	1964	1964	1964	1964	0
632	20241230	090500	945507	1964	1964	1964	1964	0
633	20241230	090400	945507	1964	1964	1964	1964	0
634	20241230	090300	945507	1964	1954	1964	1954	3
635	20241230	090200	939635	1955	1957	1965	1955	109
636	20241230	090100	726421	1965	1967	1967	1958	136
637	20241230	090000	459629	1968	1973	1973	1968	233