KissMeData/154030/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203200	20427979	1988	1988	1988	1988	51
3	20241223	203100	20427979	1988	1988	1988	1988	0
4	20241223	203000	20427979	1988	1988	1988	1988	0
5	20241223	202900	20427979	1988	1988	1988	1988	0
6	20241223	202800	20427979	1988	1988	1988	1988	0
7	20241223	202700	20427979	1988	1988	1988	1988	0
8	20241223	202600	20427979	1988	1988	1988	1988	0
9	20241223	202500	20427979	1988	1988	1988	1988	0
10	20241223	202400	20427979	1988	1988	1988	1988	0
11	20241223	202300	20427979	1988	1988	1988	1988	0
12	20241223	202200	20427979	1988	1988	1988	1988	0
13	20241223	202100	20427979	1988	1988	1988	1988	0
14	20241223	202000	20427979	1988	1988	1988	1988	0
15	20241223	201900	20427979	1988	1988	1988	1988	0
16	20241223	201800	20427979	1988	1988	1988	1988	0
17	20241223	201700	20427979	1988	1988	1988	1988	0
18	20241223	201600	20427979	1988	1988	1988	1988	0
19	20241223	201500	20427979	1988	1988	1988	1988	0
20	20241223	201400	20427979	1988	1988	1988	1988	0
21	20241223	201300	20427979	1988	1988	1988	1988	0
22	20241223	201200	20427979	1988	1988	1988	1988	0
23	20241223	201100	20427979	1988	1988	1988	1988	0
24	20241223	201000	20427979	1988	1988	1988	1988	0
25	20241223	200900	20427979	1988	1988	1988	1988	0
26	20241223	200800	20427979	1988	1988	1988	1988	0
27	20241223	200700	20427979	1988	1988	1988	1988	0
28	20241223	200600	20427979	1988	1988	1988	1988	0
29	20241223	200500	20427979	1988	1988	1988	1988	0
30	20241223	200400	20427979	1988	1988	1988	1988	0
31	20241223	200300	20427979	1988	1988	1988	1988	0
32	20241223	200200	20427979	1988	1988	1988	1988	51
33	20241223	200100	20427979	1988	1988	1988	1988	0
34	20241223	200000	20427979	1988	1988	1988	1988	0
35	20241223	195900	20427979	1988	1988	1988	1988	0
36	20241223	195800	20427979	1988	1988	1988	1988	0
37	20241223	195700	20427979	1988	1988	1988	1988	0
38	20241223	195600	20427979	1988	1988	1988	1988	0
39	20241223	195500	20427979	1988	1988	1988	1988	0
40	20241223	195400	20427979	1988	1988	1988	1988	0
41	20241223	195300	20427979	1988	1988	1988	1988	0
42	20241223	195200	20427979	1988	1988	1988	1988	0
43	20241223	195100	20427979	1988	1988	1988	1988	0
44	20241223	195000	20427979	1988	1988	1988	1988	0
45	20241223	194900	20427979	1988	1988	1988	1988	0
46	20241223	194800	20427979	1988	1988	1988	1988	0
47	20241223	194700	20427979	1988	1988	1988	1988	0
48	20241223	194600	20427979	1988	1988	1988	1988	0
49	20241223	194500	20427979	1988	1988	1988	1988	0
50	20241223	194400	20427979	1988	1988	1988	1988	0
51	20241223	194300	20427979	1988	1988	1988	1988	0
52	20241223	194200	20427979	1988	1988	1988	1988	0
53	20241223	194100	20427979	1988	1988	1988	1988	0
54	20241223	194000	20427979	1988	1988	1988	1988	0
55	20241223	193900	20427979	1988	1988	1988	1988	0
56	20241223	193800	20427979	1988	1988	1988	1988	0
57	20241223	193700	20427979	1988	1988	1988	1988	0
58	20241223	193600	20427979	1988	1988	1988	1988	0
59	20241223	193500	20427979	1988	1988	1988	1988	0
60	20241223	193400	20427979	1988	1988	1988	1988	0
61	20241223	193300	20427979	1988	1988	1988	1988	0
62	20241223	193200	20427979	1988	1988	1988	1988	51
63	20241223	193100	20427979	1988	1988	1988	1988	0
64	20241223	193000	20427979	1988	1988	1988	1988	0
65	20241223	192900	20427979	1988	1988	1988	1988	0
66	20241223	192800	20427979	1988	1988	1988	1988	0
67	20241223	192700	20427979	1988	1988	1988	1988	0
68	20241223	192600	20427979	1988	1988	1988	1988	0
69	20241223	192500	20427979	1988	1988	1988	1988	0
70	20241223	192400	20427979	1988	1988	1988	1988	0
71	20241223	192300	20427979	1988	1988	1988	1988	0
72	20241223	192200	20427979	1988	1988	1988	1988	0
73	20241223	192100	20427979	1988	1988	1988	1988	0
74	20241223	192000	20427979	1988	1988	1988	1988	0
75	20241223	191900	20427979	1988	1988	1988	1988	0
76	20241223	191800	20427979	1988	1988	1988	1988	0
77	20241223	191700	20427979	1988	1988	1988	1988	0
78	20241223	191600	20427979	1988	1988	1988	1988	0
79	20241223	191500	20427979	1988	1988	1988	1988	0
80	20241223	191400	20427979	1988	1988	1988	1988	0
81	20241223	191300	20427979	1988	1988	1988	1988	0
82	20241223	191200	20427979	1988	1988	1988	1988	0
83	20241223	191100	20427979	1988	1988	1988	1988	0
84	20241223	191000	20427979	1988	1988	1988	1988	0
85	20241223	190900	20427979	1988	1988	1988	1988	0
86	20241223	190800	20427979	1988	1988	1988	1988	0
87	20241223	190700	20427979	1988	1988	1988	1988	0
88	20241223	190600	20427979	1988	1988	1988	1988	0
89	20241223	190500	20427979	1988	1988	1988	1988	0
90	20241223	190400	20427979	1988	1988	1988	1988	0
91	20241223	190300	20427979	1988	1988	1988	1988	0
92	20241223	190200	20427979	1988	1988	1988	1988	51
93	20241223	190100	20427979	1988	1988	1988	1988	0
94	20241223	190000	20427979	1988	1988	1988	1988	0
95	20241223	185900	20427979	1988	1988	1988	1988	0
96	20241223	185800	20427979	1988	1988	1988	1988	0
97	20241223	185700	20427979	1988	1988	1988	1988	0
98	20241223	185600	20427979	1988	1988	1988	1988	0
99	20241223	185500	20427979	1988	1988	1988	1988	0
100	20241223	185400	20427979	1988	1988	1988	1988	0
101	20241223	185300	20427979	1988	1988	1988	1988	0
102	20241223	185200	20427979	1988	1988	1988	1988	0
103	20241223	185100	20427979	1988	1988	1988	1988	0
104	20241223	185000	20427979	1988	1988	1988	1988	0
105	20241223	184900	20427979	1988	1988	1988	1988	0
106	20241223	184800	20427979	1988	1988	1988	1988	0
107	20241223	184700	20427979	1988	1988	1988	1988	0
108	20241223	184600	20427979	1988	1988	1988	1988	0
109	20241223	184500	20427979	1988	1988	1988	1988	0
110	20241223	184400	20427979	1988	1988	1988	1988	0
111	20241223	184300	20427979	1988	1988	1988	1988	0
112	20241223	184200	20427979	1988	1988	1988	1988	0
113	20241223	184100	20427979	1988	1988	1988	1988	0
114	20241223	184000	20427979	1988	1988	1988	1988	0
115	20241223	183900	20427979	1988	1988	1988	1988	0
116	20241223	183800	20427979	1988	1988	1988	1988	0
117	20241223	183700	20427979	1988	1988	1988	1988	0
118	20241223	183600	20427979	1988	1988	1988	1988	0
119	20241223	183500	20427979	1988	1988	1988	1988	0
120	20241223	183400	20427979	1988	1988	1988	1988	0
121	20241223	183300	20427979	1988	1988	1988	1988	0
122	20241223	183200	20427979	1988	1988	1988	1988	51
123	20241223	183100	20427979	1988	1988	1988	1988	0
124	20241223	183000	20427979	1988	1988	1988	1988	0
125	20241223	182900	20427979	1988	1988	1988	1988	0
126	20241223	182800	20427979	1988	1988	1988	1988	0
127	20241223	182700	20427979	1988	1988	1988	1988	0
128	20241223	182600	20427979	1988	1988	1988	1988	0
129	20241223	182500	20427979	1988	1988	1988	1988	0
130	20241223	182400	20427979	1988	1988	1988	1988	0
131	20241223	182300	20427979	1988	1988	1988	1988	0
132	20241223	182200	20427979	1988	1988	1988	1988	0
133	20241223	182100	20427979	1988	1988	1988	1988	0
134	20241223	182000	20427979	1988	1988	1988	1988	0
135	20241223	181900	20427979	1988	1988	1988	1988	0
136	20241223	181800	20427979	1988	1988	1988	1988	0
137	20241223	181700	20427979	1988	1988	1988	1988	0
138	20241223	181600	20427979	1988	1988	1988	1988	0
139	20241223	181500	20427979	1988	1988	1988	1988	0
140	20241223	181400	20427979	1988	1988	1988	1988	0
141	20241223	181300	20427979	1988	1988	1988	1988	0
142	20241223	181200	20427979	1988	1988	1988	1988	0
143	20241223	181100	20427979	1988	1988	1988	1988	0
144	20241223	181000	20427979	1988	1988	1988	1988	0
145	20241223	180900	20427979	1988	1988	1988	1988	0
146	20241223	180800	20427979	1988	1988	1988	1988	0
147	20241223	180700	20427979	1988	1988	1988	1988	0
148	20241223	180600	20427979	1988	1988	1988	1988	0
149	20241223	180500	20427979	1988	1988	1988	1988	0
150	20241223	180400	20427979	1988	1988	1988	1988	0
151	20241223	180300	20427979	1988	1988	1988	1988	0
152	20241223	180200	20427979	1988	1988	1988	1988	51
153	20241223	180100	20427979	1988	1988	1988	1988	0
154	20241223	180000	20427979	1988	1988	1988	1988	0
155	20241223	175900	20427979	1988	1988	1988	1988	0
156	20241223	175800	20427979	1988	1988	1988	1988	0
157	20241223	175700	20427979	1988	1988	1988	1988	0
158	20241223	175600	20427979	1988	1988	1988	1988	0
159	20241223	175500	20427979	1988	1988	1988	1988	0
160	20241223	175400	20427979	1988	1988	1988	1988	0
161	20241223	175300	20427979	1988	1988	1988	1988	0
162	20241223	175200	20427979	1988	1988	1988	1988	0
163	20241223	175100	20427979	1988	1988	1988	1988	0
164	20241223	175000	20427979	1988	1988	1988	1988	0
165	20241223	174900	20427979	1988	1988	1988	1988	0
166	20241223	174800	20427979	1988	1988	1988	1988	0
167	20241223	174700	20427979	1988	1988	1988	1988	0
168	20241223	174600	20427979	1988	1988	1988	1988	0
169	20241223	174500	20427979	1988	1988	1988	1988	0
170	20241223	174400	20427979	1988	1988	1988	1988	0
171	20241223	174300	20427979	1988	1988	1988	1988	0
172	20241223	174200	20427979	1988	1988	1988	1988	0
173	20241223	174100	20427979	1988	1988	1988	1988	0
174	20241223	174000	20427979	1988	1988	1988	1988	0
175	20241223	173900	20427979	1988	1988	1988	1988	0
176	20241223	173800	20427979	1988	1988	1988	1988	0
177	20241223	173700	20427979	1988	1988	1988	1988	0
178	20241223	173600	20427979	1988	1988	1988	1988	0
179	20241223	173500	20427979	1988	1988	1988	1988	0
180	20241223	173400	20427979	1988	1988	1988	1988	0
181	20241223	173300	20427979	1988	1988	1988	1988	0
182	20241223	173200	20427979	1988	1988	1988	1988	51
183	20241223	173100	20427979	1988	1988	1988	1988	0
184	20241223	173000	20427979	1988	1988	1988	1988	0
185	20241223	172900	20427979	1988	1988	1988	1988	0
186	20241223	172800	20427979	1988	1988	1988	1988	0
187	20241223	172700	20427979	1988	1988	1988	1988	0
188	20241223	172600	20427979	1988	1988	1988	1988	0
189	20241223	172500	20427979	1988	1988	1988	1988	0
190	20241223	172400	20427979	1988	1988	1988	1988	0
191	20241223	172300	20427979	1988	1988	1988	1988	0
192	20241223	172200	20427979	1988	1988	1988	1988	0
193	20241223	172100	20427979	1988	1988	1988	1988	0
194	20241223	172000	20427979	1988	1988	1988	1988	0
195	20241223	171900	20427979	1988	1988	1988	1988	0
196	20241223	171800	20427979	1988	1988	1988	1988	0
197	20241223	171700	20427979	1988	1988	1988	1988	0
198	20241223	171600	20427979	1988	1988	1988	1988	0
199	20241223	171500	20427979	1988	1988	1988	1988	0
200	20241223	171400	20427979	1988	1988	1988	1988	0
201	20241223	171300	20427979	1988	1988	1988	1988	0
202	20241223	171200	20427979	1988	1988	1988	1988	0
203	20241223	171100	20427979	1988	1988	1988	1988	0
204	20241223	171000	20427979	1988	1988	1988	1988	0
205	20241223	170900	20427979	1988	1988	1988	1988	0
206	20241223	170800	20427979	1988	1988	1988	1988	0
207	20241223	170700	20427979	1988	1988	1988	1988	0
208	20241223	170600	20427979	1988	1988	1988	1988	0
209	20241223	170500	20427979	1988	1988	1988	1988	0
210	20241223	170400	20427979	1988	1988	1988	1988	0
211	20241223	170300	20427979	1988	1988	1988	1988	0
212	20241223	170200	20427979	1988	1988	1988	1988	51
213	20241223	170100	20427979	1988	1988	1988	1988	0
214	20241223	170000	20427979	1988	1988	1988	1988	0
215	20241223	165900	20427979	1988	1988	1988	1988	0
216	20241223	165800	20427979	1988	1988	1988	1988	0
217	20241223	165700	20427979	1988	1988	1988	1988	0
218	20241223	165600	20427979	1988	1988	1988	1988	0
219	20241223	165500	20427979	1988	1988	1988	1988	0
220	20241223	165400	20427979	1988	1988	1988	1988	0
221	20241223	165300	20427979	1988	1988	1988	1988	0
222	20241223	165200	20427979	1988	1988	1988	1988	0
223	20241223	165100	20427979	1988	1988	1988	1988	0
224	20241223	165000	20427979	1988	1988	1988	1988	0
225	20241223	164900	20427979	1988	1988	1988	1988	0
226	20241223	164800	20427979	1988	1988	1988	1988	0
227	20241223	164700	20427979	1988	1988	1988	1988	0
228	20241223	164600	20427979	1988	1988	1988	1988	0
229	20241223	164500	20427979	1988	1988	1988	1988	0
230	20241223	164400	20427979	1988	1988	1988	1988	0
231	20241223	164300	20427979	1988	1988	1988	1988	0
232	20241223	164200	20427979	1988	1988	1988	1988	0
233	20241223	164100	20427979	1988	1988	1988	1988	0
234	20241223	164000	20427979	1988	1988	1988	1988	0
235	20241223	163900	20427979	1988	1988	1988	1988	0
236	20241223	163800	20427979	1988	1988	1988	1988	0
237	20241223	163700	20427979	1988	1988	1988	1988	0
238	20241223	163600	20427979	1988	1988	1988	1988	0
239	20241223	163500	20427979	1988	1988	1988	1988	0
240	20241223	163400	20427979	1988	1988	1988	1988	0
241	20241223	163300	20427979	1988	1988	1988	1988	0
242	20241223	163200	20427979	1988	1988	1988	1988	51
243	20241223	163100	20427979	1988	1988	1988	1988	0
244	20241223	163000	20427979	1988	1988	1988	1988	0
245	20241223	162900	20427979	1988	1988	1988	1988	0
246	20241223	162800	20427979	1988	1988	1988	1988	0
247	20241223	162700	20427979	1988	1988	1988	1988	0
248	20241223	162600	20427979	1988	1988	1988	1988	0
249	20241223	162500	20427979	1988	1988	1988	1988	0
250	20241223	162400	20427979	1988	1988	1988	1988	0
251	20241223	162300	20427979	1988	1988	1988	1988	0
252	20241223	162200	20427979	1988	1988	1988	1988	0
253	20241223	162100	20427979	1988	1988	1988	1988	0
254	20241223	162000	20427979	1988	1988	1988	1988	0
255	20241223	161900	20427979	1988	1988	1988	1988	0
256	20241223	161800	20427979	1988	1988	1988	1988	0
257	20241223	161700	20427979	1988	1988	1988	1988	0
258	20241223	161600	20427979	1988	1988	1988	1988	0
259	20241223	161500	20427979	1988	1988	1988	1988	0
260	20241223	161400	20427979	1988	1988	1988	1988	0
261	20241223	161300	20427979	1988	1988	1988	1988	0
262	20241223	161200	20427979	1988	1988	1988	1988	0
263	20241223	161100	20427979	1988	1988	1988	1988	0
264	20241223	161000	20427979	1988	1988	1988	1988	0
265	20241223	160900	20427979	1988	1988	1988	1988	0
266	20241223	160800	20427979	1988	1988	1988	1988	0
267	20241223	160700	20427979	1988	1988	1988	1988	0
268	20241223	160600	20427979	1988	1988	1988	1988	0
269	20241223	160500	20427979	1988	1988	1988	1988	0
270	20241223	160400	20427979	1988	1988	1988	1988	0
271	20241223	160300	20427979	1988	1988	1988	1988	0
272	20241223	160200	20427979	1988	1988	1988	1988	51
273	20241223	160100	20427979	1988	1988	1988	1988	0
274	20241223	160000	20427979	1988	1988	1988	1988	0
275	20241223	155900	20427979	1988	1988	1988	1988	0
276	20241223	155800	20427979	1988	1988	1988	1988	0
277	20241223	155700	20427979	1988	1988	1988	1988	0
278	20241223	155600	20427979	1988	1988	1988	1988	0
279	20241223	155500	20427979	1988	1988	1988	1988	0
280	20241223	155400	20427979	1988	1988	1988	1988	0
281	20241223	155300	20427979	1988	1988	1988	1988	0
282	20241223	155200	20427979	1988	1988	1988	1988	0
283	20241223	155100	20427979	1988	1988	1988	1988	0
284	20241223	155000	20427979	1988	1988	1988	1988	0
285	20241223	154900	20427979	1988	1988	1988	1988	0
286	20241223	154800	20427979	1988	1988	1988	1988	0
287	20241223	154700	20427979	1988	1988	1988	1988	0
288	20241223	154600	20427979	1988	1988	1988	1988	0
289	20241223	154500	20427979	1988	1988	1988	1988	0
290	20241223	154400	20427979	1988	1988	1988	1988	0
291	20241223	154300	20427979	1988	1988	1988	1988	0
292	20241223	154200	20427979	1988	1988	1988	1988	0
293	20241223	154100	20427979	1988	1988	1988	1988	0
294	20241223	154000	20427979	1988	1988	1988	1988	0
295	20241223	153900	20427979	1988	1988	1988	1988	0
296	20241223	153800	20427979	1988	1988	1988	1988	0
297	20241223	153700	20427979	1988	1988	1988	1988	0
298	20241223	153600	20427979	1988	1988	1988	1988	0
299	20241223	153500	20427979	1988	1988	1988	1988	0
300	20241223	153400	20427979	1988	1988	1988	1988	0
301	20241223	153300	20427979	1988	1988	1988	1988	0
302	20241223	153200	20427979	1988	1988	1988	1988	51
303	20241223	153100	20427979	1988	1988	1988	1988	0
304	20241223	153000	20427979	1988	1988	1988	1988	51
305	20241223	152900	20326591	1988	1988	1988	1988	0
306	20241223	152800	20326591	1988	1988	1988	1988	0
307	20241223	152700	20326591	1988	1988	1988	1988	0
308	20241223	152600	20326591	1988	1988	1988	1988	0
309	20241223	152500	20326591	1988	1988	1988	1988	0
310	20241223	152400	20326591	1988	1988	1988	1988	0
311	20241223	152300	20326591	1988	1988	1988	1988	0
312	20241223	152200	20326591	1988	1988	1988	1988	0
313	20241223	152100	20326591	1988	1988	1988	1988	0
314	20241223	152000	20326591	1988	1988	1988	1988	0
315	20241223	151900	20326591	1988	1988	1988	1988	2
316	20241223	151800	20322615	1980	1980	1980	1980	0
317	20241223	151700	20322615	1980	1982	1982	1980	289
318	20241223	151600	19750155	1986	1986	1986	1986	0
319	20241223	151500	19750155	1986	1986	1986	1986	0
320	20241223	151400	19750155	1986	1986	1986	1986	0
321	20241223	151300	19750155	1986	1986	1986	1986	0
322	20241223	151200	19750155	1986	1986	1986	1986	0
323	20241223	151100	19750155	1986	1986	1986	1986	0
324	20241223	151000	19750155	1986	1986	1986	1986	0
325	20241223	150900	19750155	1986	1986	1986	1986	0
326	20241223	150800	19750155	1986	1986	1986	1986	0
327	20241223	150700	19750155	1986	1986	1986	1986	0
328	20241223	150600	19750155	1986	1986	1986	1986	0
329	20241223	150500	19750155	1986	1986	1986	1986	0
330	20241223	150400	19750155	1986	1986	1986	1986	10
331	20241223	150300	19730295	1987	1987	1987	1987	1
332	20241223	150200	19728308	1988	1988	1988	1988	0
333	20241223	150100	19728308	1988	1988	1988	1988	0
334	20241223	150000	19728308	1988	1988	1988	1988	0
335	20241223	145900	19728308	1988	1988	1988	1988	0
336	20241223	145800	19728308	1988	1988	1988	1988	0
337	20241223	145700	19728308	1988	1988	1988	1988	0
338	20241223	145600	19728308	1988	1988	1988	1988	0
339	20241223	145500	19728308	1988	1988	1988	1988	1
340	20241223	145400	19726320	1985	1985	1985	1985	127
341	20241223	145300	19474225	1985	1985	1985	1985	1
342	20241223	145200	19472240	1988	1988	1988	1988	1
343	20241223	145100	19470252	1988	1988	1988	1988	0
344	20241223	145000	19470252	1988	1988	1988	1988	0
345	20241223	144900	19470252	1988	1988	1988	1988	0
346	20241223	144800	19470252	1988	1988	1988	1988	0
347	20241223	144700	19470252	1988	1988	1988	1988	0
348	20241223	144600	19470252	1988	1989	1989	1988	125
349	20241223	144500	19221732	1989	1989	1989	1989	0
350	20241223	144400	19221732	1989	1989	1989	1989	1
351	20241223	144300	19219743	1989	1989	1989	1989	0
352	20241223	144200	19219743	1989	1989	1989	1989	0
353	20241223	144100	19219743	1989	1989	1989	1989	27
354	20241223	144000	19166040	1989	1989	1989	1989	2
355	20241223	143900	19162062	1996	1996	1996	1996	0
356	20241223	143800	19162062	1996	1996	1996	1996	0
357	20241223	143700	19162062	1996	1996	1996	1996	0
358	20241223	143600	19162062	1996	1996	1996	1996	0
359	20241223	143500	19162062	1996	1996	1996	1996	0
360	20241223	143400	19162062	1996	1996	1996	1996	0
361	20241223	143300	19162062	1996	1996	1996	1996	0
362	20241223	143200	19162062	1996	1996	1996	1996	2
363	20241223	143100	19158070	1988	1988	1988	1988	0
364	20241223	143000	19158070	1988	1988	1988	1988	0
365	20241223	142900	19158070	1988	1988	1988	1988	0
366	20241223	142800	19158070	1988	1988	1988	1988	0
367	20241223	142700	19158070	1988	1988	1988	1988	0
368	20241223	142600	19158070	1988	1988	1988	1988	0
369	20241223	142500	19158070	1988	1988	1988	1988	0
370	20241223	142400	19158070	1988	1988	1988	1988	2
371	20241223	142300	19154094	1997	1997	1997	1997	0
372	20241223	142200	19154094	1997	1997	1997	1997	0
373	20241223	142100	19154094	1997	1997	1997	1997	0
374	20241223	142000	19154094	1997	1997	1997	1997	0
375	20241223	141900	19154094	1997	1997	1997	1997	0
376	20241223	141800	19154094	1997	1997	1997	1997	0
377	20241223	141700	19154094	1997	1997	1997	1997	3
378	20241223	141600	19148103	1987	1987	1987	1987	0
379	20241223	141500	19148103	1987	1987	1987	1987	0
380	20241223	141400	19148103	1987	1987	1987	1987	0
381	20241223	141300	19148103	1987	1987	1987	1987	0
382	20241223	141200	19148103	1987	1987	1987	1987	0
383	20241223	141100	19148103	1987	1987	1987	1987	0
384	20241223	141000	19148103	1987	1987	1987	1987	0
385	20241223	140900	19148103	1987	1987	1987	1987	0
386	20241223	140800	19148103	1987	1987	1987	1987	2
387	20241223	140700	19144129	1996	1996	1996	1996	0
388	20241223	140600	19144129	1996	1996	1996	1996	0
389	20241223	140500	19144129	1996	1996	1996	1996	0
390	20241223	140400	19144129	1996	1996	1996	1996	0
391	20241223	140300	19144129	1996	1996	1996	1996	19
392	20241223	140200	19106205	1996	1996	1996	1996	0
393	20241223	140100	19106205	1996	1996	1996	1996	0
394	20241223	140000	19106205	1996	1996	1996	1996	1
395	20241223	135900	19104209	1987	1987	1987	1987	0
396	20241223	135800	19104209	1987	1987	1987	1987	0
397	20241223	135700	19104209	1987	1987	1987	1987	0
398	20241223	135600	19104209	1987	1987	1987	1987	0
399	20241223	135500	19104209	1987	1987	1987	1987	0
400	20241223	135400	19104209	1987	1987	1987	1987	0
401	20241223	135300	19104209	1987	1987	1987	1987	0
402	20241223	135200	19104209	1987	1987	1987	1987	2
403	20241223	135100	19100235	1997	1997	1997	1997	0
404	20241223	135000	19100235	1997	1997	1997	1997	0
405	20241223	134900	19100235	1997	1997	1997	1997	0
406	20241223	134800	19100235	1997	1997	1997	1997	0
407	20241223	134700	19100235	1997	1997	1997	1997	25
408	20241223	134600	19050310	1998	1998	1998	1998	0
409	20241223	134500	19050310	1998	1998	1998	1998	0
410	20241223	134400	19050310	1998	1998	1998	1998	0
411	20241223	134300	19050310	1998	1998	1998	1998	0
412	20241223	134200	19050310	1998	1998	1998	1998	0
413	20241223	134100	19050310	1998	1998	1998	1998	0
414	20241223	134000	19050310	1998	1998	1998	1998	0
415	20241223	133900	19050310	1998	1997	1998	1997	500
416	20241223	133800	18051584	1985	1985	1985	1985	0
417	20241223	133700	18051584	1985	1985	1985	1985	0
418	20241223	133600	18051584	1985	1985	1985	1985	2
419	20241223	133500	18047614	1997	1997	1997	1997	0
420	20241223	133400	18047614	1997	1997	1997	1997	1
421	20241223	133300	18045617	1985	1985	1985	1985	0
422	20241223	133200	18045617	1985	1985	1985	1985	0
423	20241223	133100	18045617	1985	1985	1985	1985	0
424	20241223	133000	18045617	1985	1985	1985	1985	13
425	20241223	132900	18019812	1985	1985	1985	1985	0
426	20241223	132800	18019812	1985	1985	1985	1985	0
427	20241223	132700	18019812	1985	1985	1985	1985	0
428	20241223	132600	18019812	1985	1985	1985	1985	0
429	20241223	132500	18019812	1985	1985	1985	1985	0
430	20241223	132400	18019812	1985	1985	1985	1985	0
431	20241223	132300	18019812	1985	1985	1985	1985	1
432	20241223	132200	18017827	1985	1985	1985	1985	0
433	20241223	132100	18017827	1985	1985	1985	1985	0
434	20241223	132000	18017827	1985	1985	1985	1985	2
435	20241223	131900	18013857	1997	1997	1997	1997	3
436	20241223	131800	18007866	1997	1997	1997	1997	0
437	20241223	131700	18007866	1997	1997	1997	1997	0
438	20241223	131600	18007866	1997	1997	1997	1997	0
439	20241223	131500	18007866	1997	1997	1997	1997	6
440	20241223	131400	17995884	1998	1998	1998	1998	0
441	20241223	131300	17995884	1998	1998	1998	1998	0
442	20241223	131200	17995884	1998	1998	1998	1998	0
443	20241223	131100	17995884	1998	1998	1998	1998	0
444	20241223	131000	17995884	1998	1998	1998	1998	0
445	20241223	130900	17995884	1998	1998	1998	1998	80
446	20241223	130800	17836044	1998	1998	1998	1998	0
447	20241223	130700	17836044	1998	1998	1998	1998	0
448	20241223	130600	17836044	1998	1998	1998	1998	0
449	20241223	130500	17836044	1998	1997	1998	1997	14
450	20241223	130400	17808085	1985	1997	1997	1985	2
451	20241223	130300	17804103	1998	1997	1998	1997	657
452	20241223	130200	16492073	1997	1997	1997	1997	43
453	20241223	130100	16406202	1997	1997	1997	1997	0
454	20241223	130000	16406202	1997	1997	1997	1997	300
455	20241223	125900	15807102	1998	1998	1998	1998	0
456	20241223	125800	15807102	1998	1998	1998	1998	0
457	20241223	125700	15807102	1998	1989	1998	1989	22
458	20241223	125600	15763335	1979	1979	1979	1979	0
459	20241223	125500	15763335	1979	1979	1979	1979	0
460	20241223	125400	15763335	1979	1979	1979	1979	0
461	20241223	125300	15763335	1979	1979	1979	1979	0
462	20241223	125200	15763335	1979	1979	1979	1979	0
463	20241223	125100	15763335	1979	1979	1979	1979	0
464	20241223	125000	15763335	1979	1979	1979	1979	0
465	20241223	124900	15763335	1979	1979	1979	1979	0
466	20241223	124800	15763335	1979	1979	1979	1979	2
467	20241223	124700	15759377	1989	1989	1989	1989	0
468	20241223	124600	15759377	1989	1989	1989	1989	0
469	20241223	124500	15759377	1989	1989	1989	1989	0
470	20241223	124400	15759377	1989	1989	1989	1989	0
471	20241223	124300	15759377	1989	1985	1989	1985	100
472	20241223	124200	15560873	1985	1985	1985	1985	1
473	20241223	124100	15558888	1984	1984	1984	1984	0
474	20241223	124000	15558888	1984	1984	1984	1984	0
475	20241223	123900	15558888	1984	1983	1984	1983	100
476	20241223	123800	15360508	1983	1983	1983	1983	1
477	20241223	123700	15358525	1979	1979	1979	1979	0
478	20241223	123600	15358525	1979	1979	1979	1979	0
479	20241223	123500	15358525	1979	1979	1979	1979	0
480	20241223	123400	15358525	1979	1979	1979	1979	0
481	20241223	123300	15358525	1979	1979	1979	1979	0
482	20241223	123200	15358525	1979	1980	1980	1979	3
483	20241223	123100	15352586	1983	1983	1983	1983	0
484	20241223	123000	15352586	1983	1983	1983	1983	0
485	20241223	122900	15352586	1983	1983	1983	1983	0
486	20241223	122800	15352586	1983	1983	1983	1983	0
487	20241223	122700	15352586	1983	1983	1983	1983	0
488	20241223	122600	15352586	1983	1983	1983	1983	0
489	20241223	122500	15352586	1983	1983	1983	1983	0
490	20241223	122400	15352586	1983	1983	1983	1983	20
491	20241223	122300	15312926	1983	1983	1983	1983	0
492	20241223	122200	15312926	1983	1983	1983	1983	0
493	20241223	122100	15312926	1983	1983	1983	1983	0
494	20241223	122000	15312926	1983	1983	1983	1983	0
495	20241223	121900	15312926	1983	1983	1983	1983	0
496	20241223	121800	15312926	1983	1982	1983	1982	2
497	20241223	121700	15308961	1980	1980	1980	1980	0
498	20241223	121600	15308961	1980	1980	1980	1980	3
499	20241223	121500	15303021	1980	1980	1980	1980	0
500	20241223	121400	15303021	1980	1980	1980	1980	0
501	20241223	121300	15303021	1980	1980	1980	1980	0
502	20241223	121200	15303021	1980	1980	1980	1980	0
503	20241223	121100	15303021	1980	1980	1980	1980	0
504	20241223	121000	15303021	1980	1980	1980	1980	0
505	20241223	120900	15303021	1980	1980	1980	1980	0
506	20241223	120800	15303021	1980	1980	1980	1980	0
507	20241223	120700	15303021	1980	1980	1980	1980	0
508	20241223	120600	15303021	1980	1980	1980	1980	0
509	20241223	120500	15303021	1980	1980	1980	1980	0
510	20241223	120400	15303021	1980	1980	1980	1980	0
511	20241223	120300	15303021	1980	1980	1980	1980	0
512	20241223	120200	15303021	1980	1980	1980	1980	0
513	20241223	120100	15303021	1980	1980	1980	1980	455
514	20241223	120000	14402121	1980	1980	1980	1980	3
515	20241223	115900	14396181	1980	1980	1980	1980	37
516	20241223	115800	14322921	1975	1975	1975	1975	0
517	20241223	115700	14322921	1975	1975	1975	1975	0
518	20241223	115600	14322921	1975	1975	1975	1975	0
519	20241223	115500	14322921	1975	1975	1975	1975	0
520	20241223	115400	14322921	1975	1975	1975	1975	0
521	20241223	115300	14322921	1975	1975	1975	1975	0
522	20241223	115200	14322921	1975	1980	1980	1975	340
523	20241223	115100	13651262	1980	1980	1980	1980	0
524	20241223	115000	13651262	1980	1980	1980	1980	0
525	20241223	114900	13651262	1980	1980	1980	1980	0
526	20241223	114800	13651262	1980	1980	1980	1980	0
527	20241223	114700	13651262	1980	1980	1980	1980	67
528	20241223	114600	13518602	1972	1972	1972	1972	0
529	20241223	114500	13518602	1972	1972	1972	1972	0
530	20241223	114400	13518602	1972	1972	1972	1972	3
531	20241223	114300	13512686	1989	1989	1989	1989	0
532	20241223	114200	13512686	1989	1989	1989	1989	0
533	20241223	114100	13512686	1989	1989	1989	1989	0
534	20241223	114000	13512686	1989	1989	1989	1989	0
535	20241223	113900	13512686	1989	1989	1989	1989	0
536	20241223	113800	13512686	1989	1989	1989	1989	1
537	20241223	113700	13510697	1979	1979	1979	1979	160
538	20241223	113600	13194057	1973	1973	1973	1973	0
539	20241223	113500	13194057	1973	1973	1973	1973	0
540	20241223	113400	13194057	1973	1973	1973	1973	0
541	20241223	113300	13194057	1973	1973	1973	1973	0
542	20241223	113200	13194057	1973	1973	1973	1973	0
543	20241223	113100	13194057	1973	1973	1973	1973	0
544	20241223	113000	13194057	1973	1973	1973	1973	0
545	20241223	112900	13194057	1973	1973	1973	1973	0
546	20241223	112800	13194057	1973	1973	1973	1973	3
547	20241223	112700	13188138	1971	1971	1971	1971	0
548	20241223	112600	13188138	1971	1971	1971	1971	0
549	20241223	112500	13188138	1971	1971	1971	1971	0
550	20241223	112400	13188138	1971	1971	1971	1971	0
551	20241223	112300	13188138	1971	1971	1971	1971	0
552	20241223	112200	13188138	1971	1971	1971	1971	717
553	20241223	112100	11774931	1971	1971	1971	1971	11
554	20241223	112000	11753250	1964	1964	1964	1964	0
555	20241223	111900	11753250	1964	1964	1964	1964	0
556	20241223	111800	11753250	1964	1964	1964	1964	0
557	20241223	111700	11753250	1964	1964	1964	1964	0
558	20241223	111600	11753250	1964	1964	1964	1964	0
559	20241223	111500	11753250	1964	1964	1964	1964	0
560	20241223	111400	11753250	1964	1964	1964	1964	0
561	20241223	111300	11753250	1964	1964	1964	1964	0
562	20241223	111200	11753250	1964	1964	1964	1964	3
563	20241223	111100	11747358	1963	1963	1963	1963	0
564	20241223	111000	11747358	1963	1963	1963	1963	0
565	20241223	110900	11747358	1963	1963	1963	1963	0
566	20241223	110800	11747358	1963	1963	1963	1963	0
567	20241223	110700	11747358	1963	1964	1964	1963	146
568	20241223	110600	11460660	1963	1963	1963	1963	0
569	20241223	110500	11460660	1963	1963	1963	1963	0
570	20241223	110400	11460660	1963	1966	1966	1963	60
571	20241223	110300	11342770	1966	1967	1967	1966	105
572	20241223	110200	11136333	1965	1965	1965	1965	0
573	20241223	110100	11136333	1965	1965	1965	1965	0
574	20241223	110000	11136333	1965	1965	1965	1965	0
575	20241223	105900	11136333	1965	1965	1965	1965	0
576	20241223	105800	11136333	1965	1965	1965	1965	0
577	20241223	105700	11136333	1965	1965	1965	1965	0
578	20241223	105600	11136333	1965	1965	1965	1965	3
579	20241223	105500	11130438	1965	1965	1965	1965	0
580	20241223	105400	11130438	1965	1965	1965	1965	0
581	20241223	105300	11130438	1965	1965	1965	1965	0
582	20241223	105200	11130438	1965	1965	1965	1965	0
583	20241223	105100	11130438	1965	1965	1965	1965	0
584	20241223	105000	11130438	1965	1965	1965	1965	0
585	20241223	104900	11130438	1965	1965	1965	1965	0
586	20241223	104800	11130438	1965	1965	1965	1965	0
587	20241223	104700	11130438	1965	1965	1965	1965	0
588	20241223	104600	11130438	1965	1965	1965	1965	0
589	20241223	104500	11130438	1965	1965	1965	1965	0
590	20241223	104400	11130438	1965	1963	1965	1963	209
591	20241223	104300	10719979	1963	1963	1963	1963	0
592	20241223	104200	10719979	1963	1963	1963	1963	0
593	20241223	104100	10719979	1963	1963	1963	1963	2
594	20241223	104000	10716053	1963	1963	1963	1963	3
595	20241223	103900	10710164	1965	1965	1965	1965	0
596	20241223	103800	10710164	1965	1965	1965	1965	5
597	20241223	103700	10700339	1965	1965	1965	1965	0
598	20241223	103600	10700339	1965	1964	1965	1964	162
599	20241223	103500	10382109	1965	1966	1966	1965	455
600	20241223	103400	9487932	1969	1969	1969	1969	14
601	20241223	103300	9460366	1966	1966	1966	1966	0
602	20241223	103200	9460366	1966	1966	1966	1966	0
603	20241223	103100	9460366	1966	1966	1966	1966	0
604	20241223	103000	9460366	1966	1966	1966	1966	0
605	20241223	102900	9460366	1966	1966	1966	1966	0
606	20241223	102800	9460366	1966	1966	1966	1966	0
607	20241223	102700	9460366	1966	1966	1966	1966	131
608	20241223	102600	9202820	1966	1966	1966	1966	0
609	20241223	102500	9202820	1966	1966	1966	1966	0
610	20241223	102400	9202820	1966	1966	1966	1966	3
611	20241223	102300	9196922	1965	1965	1965	1965	0
612	20241223	102200	9196922	1965	1965	1965	1965	0
613	20241223	102100	9196922	1965	1965	1965	1965	0
614	20241223	102000	9196922	1965	1965	1965	1965	0
615	20241223	101900	9196922	1965	1965	1965	1965	0
616	20241223	101800	9196922	1965	1965	1965	1965	0
617	20241223	101700	9196922	1965	1965	1965	1965	0
618	20241223	101600	9196922	1965	1965	1965	1965	0
619	20241223	101500	9196922	1965	1965	1965	1965	0
620	20241223	101400	9196922	1965	1965	1965	1965	0
621	20241223	101300	9196922	1965	1965	1965	1965	0
622	20241223	101200	9196922	1965	1965	1965	1965	0
623	20241223	101100	9196922	1965	1965	1965	1965	0
624	20241223	101000	9196922	1965	1965	1965	1965	51
625	20241223	100900	9096707	1966	1966	1966	1966	0
626	20241223	100800	9096707	1966	1966	1966	1966	3
627	20241223	100700	9090809	1965	1969	1969	1965	507
628	20241223	100600	8094533	1970	1970	1970	1970	0
629	20241223	100500	8094533	1970	1970	1970	1970	0
630	20241223	100400	8094533	1970	1970	1970	1970	0
631	20241223	100300	8094533	1970	1970	1970	1970	0
632	20241223	100200	8094533	1970	1970	1970	1970	0
633	20241223	100100	8094533	1970	1970	1970	1970	5
634	20241223	100000	8084683	1962	1962	1962	1962	0
635	20241223	095900	8084683	1962	1964	1964	1962	70
636	20241223	095800	7947337	1962	1962	1962	1962	0
637	20241223	095700	7947337	1962	1962	1962	1962	0
638	20241223	095600	7947337	1962	1962	1962	1962	0
639	20241223	095500	7947337	1962	1962	1962	1962	0
640	20241223	095400	7947337	1962	1962	1962	1962	0
641	20241223	095300	7947337	1962	1962	1962	1962	0
642	20241223	095200	7947337	1962	1970	1970	1962	3
643	20241223	095100	7941435	1970	1970	1970	1970	1
644	20241223	095000	7939465	1970	1970	1970	1970	0
645	20241223	094900	7939465	1970	1970	1970	1970	0
646	20241223	094800	7939465	1970	1970	1970	1970	15
647	20241223	094700	7909915	1970	1970	1970	1970	4
648	20241223	094600	7902035	1970	1970	1970	1970	8
649	20241223	094500	7886275	1962	1962	1962	1962	153
650	20241223	094400	7586089	1961	1961	1961	1961	0
651	20241223	094300	7586089	1961	1961	1961	1961	0
652	20241223	094200	7586089	1961	1961	1961	1961	0
653	20241223	094100	7586089	1961	1961	1961	1961	0
654	20241223	094000	7586089	1961	1961	1961	1961	0
655	20241223	093900	7586089	1961	1961	1961	1961	0
656	20241223	093800	7586089	1961	1961	1961	1961	0
657	20241223	093700	7586089	1961	1961	1961	1961	0
658	20241223	093600	7586089	1961	1961	1961	1961	3
659	20241223	093500	7580206	1961	1961	1961	1961	0
660	20241223	093400	7580206	1961	1961	1961	1961	0
661	20241223	093300	7580206	1961	1961	1961	1961	0
662	20241223	093200	7580206	1961	1961	1961	1961	0
663	20241223	093100	7580206	1961	1961	1961	1961	0
664	20241223	093000	7580206	1961	1961	1961	1961	9
665	20241223	092900	7562557	1961	1961	1961	1961	10
666	20241223	092800	7542947	1960	1960	1960	1960	0
667	20241223	092700	7542947	1960	1965	1965	1960	1238
668	20241223	092600	5115189	1966	1968	1968	1966	120
669	20241223	092500	4879254	1969	1969	1969	1969	5
670	20241223	092400	4869409	1967	1969	1969	1967	17
671	20241223	092300	4835953	1970	1971	1971	1970	25
672	20241223	092200	4786698	1970	1971	1971	1970	10
673	20241223	092100	4766993	1972	1972	1972	1972	11
674	20241223	092000	4745301	1972	1972	1972	1972	896
675	20241223	091900	2978389	1973	1973	1973	1973	24
676	20241223	091800	2931037	1973	1974	1974	1973	7
677	20241223	091700	2917225	1973	1978	1978	1973	6
678	20241223	091600	2905372	1972	1978	1978	1972	7
679	20241223	091500	2891547	1977	1976	1978	1975	5
680	20241223	091400	2881663	1977	1979	1979	1977	3
681	20241223	091300	2875729	1997	1997	1997	1997	0
682	20241223	091200	2875729	1997	1997	1997	1997	0
683	20241223	091100	2875729	1997	1997	1997	1997	1
684	20241223	091000	2873732	1995	1998	1998	1995	11
685	20241223	090900	2851769	1998	1998	1998	1998	51
686	20241223	090800	2749871	1998	1998	1998	1998	1
687	20241223	090700	2747873	1964	1964	1964	1964	0
688	20241223	090600	2747873	1964	1964	1964	1964	149
689	20241223	090500	2455237	1998	1996	1998	1996	2
690	20241223	090400	2451243	1961	1961	1961	1961	230
691	20241223	090300	2000213	1961	1961	1961	1961	80
692	20241223	090200	1843333	1960	1960	1960	1960	13
693	20241223	090100	1817853	1974	1975	1975	1974	708
694	20241223	090000	419760	1980	1980	1980	1980	212