KissMeData/263770/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210300	9624038	1950	1950	1950	1950	347
3	20241223	210200	9624038	1950	1950	1950	1950	0
4	20241223	210100	9624038	1950	1950	1950	1950	0
5	20241223	210000	9624038	1950	1950	1950	1950	0
6	20241223	205900	9624038	1950	1950	1950	1950	0
7	20241223	205800	9624038	1950	1950	1950	1950	0
8	20241223	205700	9624038	1950	1950	1950	1950	0
9	20241223	205600	9624038	1950	1950	1950	1950	0
10	20241223	205500	9624038	1950	1950	1950	1950	0
11	20241223	205400	9624038	1950	1950	1950	1950	0
12	20241223	205300	9624038	1950	1950	1950	1950	0
13	20241223	205200	9624038	1950	1950	1950	1950	0
14	20241223	205100	9624038	1950	1950	1950	1950	0
15	20241223	205000	9624038	1950	1950	1950	1950	0
16	20241223	204900	9624038	1950	1950	1950	1950	0
17	20241223	204800	9624038	1950	1950	1950	1950	0
18	20241223	204700	9624038	1950	1950	1950	1950	0
19	20241223	204600	9624038	1950	1950	1950	1950	0
20	20241223	204500	9624038	1950	1950	1950	1950	0
21	20241223	204400	9624038	1950	1950	1950	1950	0
22	20241223	204300	9624038	1950	1950	1950	1950	0
23	20241223	204200	9624038	1950	1950	1950	1950	0
24	20241223	204100	9624038	1950	1950	1950	1950	0
25	20241223	204000	9624038	1950	1950	1950	1950	0
26	20241223	203900	9624038	1950	1950	1950	1950	0
27	20241223	203800	9624038	1950	1950	1950	1950	0
28	20241223	203700	9624038	1950	1950	1950	1950	0
29	20241223	203600	9624038	1950	1950	1950	1950	0
30	20241223	203500	9624038	1950	1950	1950	1950	0
31	20241223	203400	9624038	1950	1950	1950	1950	0
32	20241223	203300	9624038	1950	1950	1950	1950	347
33	20241223	203200	9624038	1950	1950	1950	1950	0
34	20241223	203100	9624038	1950	1950	1950	1950	0
35	20241223	203000	9624038	1950	1950	1950	1950	0
36	20241223	202900	9624038	1950	1950	1950	1950	0
37	20241223	202800	9624038	1950	1950	1950	1950	0
38	20241223	202700	9624038	1950	1950	1950	1950	0
39	20241223	202600	9624038	1950	1950	1950	1950	0
40	20241223	202500	9624038	1950	1950	1950	1950	0
41	20241223	202400	9624038	1950	1950	1950	1950	0
42	20241223	202300	9624038	1950	1950	1950	1950	0
43	20241223	202200	9624038	1950	1950	1950	1950	0
44	20241223	202100	9624038	1950	1950	1950	1950	0
45	20241223	202000	9624038	1950	1950	1950	1950	0
46	20241223	201900	9624038	1950	1950	1950	1950	0
47	20241223	201800	9624038	1950	1950	1950	1950	0
48	20241223	201700	9624038	1950	1950	1950	1950	0
49	20241223	201600	9624038	1950	1950	1950	1950	0
50	20241223	201500	9624038	1950	1950	1950	1950	0
51	20241223	201400	9624038	1950	1950	1950	1950	0
52	20241223	201300	9624038	1950	1950	1950	1950	0
53	20241223	201200	9624038	1950	1950	1950	1950	0
54	20241223	201100	9624038	1950	1950	1950	1950	0
55	20241223	201000	9624038	1950	1950	1950	1950	0
56	20241223	200900	9624038	1950	1950	1950	1950	0
57	20241223	200800	9624038	1950	1950	1950	1950	0
58	20241223	200700	9624038	1950	1950	1950	1950	0
59	20241223	200600	9624038	1950	1950	1950	1950	0
60	20241223	200500	9624038	1950	1950	1950	1950	0
61	20241223	200400	9624038	1950	1950	1950	1950	0
62	20241223	200300	9624038	1950	1950	1950	1950	347
63	20241223	200200	9624038	1950	1950	1950	1950	0
64	20241223	200100	9624038	1950	1950	1950	1950	0
65	20241223	200000	9624038	1950	1950	1950	1950	0
66	20241223	195900	9624038	1950	1950	1950	1950	0
67	20241223	195800	9624038	1950	1950	1950	1950	0
68	20241223	195700	9624038	1950	1950	1950	1950	0
69	20241223	195600	9624038	1950	1950	1950	1950	0
70	20241223	195500	9624038	1950	1950	1950	1950	0
71	20241223	195400	9624038	1950	1950	1950	1950	0
72	20241223	195300	9624038	1950	1950	1950	1950	0
73	20241223	195200	9624038	1950	1950	1950	1950	0
74	20241223	195100	9624038	1950	1950	1950	1950	0
75	20241223	195000	9624038	1950	1950	1950	1950	0
76	20241223	194900	9624038	1950	1950	1950	1950	0
77	20241223	194800	9624038	1950	1950	1950	1950	0
78	20241223	194700	9624038	1950	1950	1950	1950	0
79	20241223	194600	9624038	1950	1950	1950	1950	0
80	20241223	194500	9624038	1950	1950	1950	1950	0
81	20241223	194400	9624038	1950	1950	1950	1950	0
82	20241223	194300	9624038	1950	1950	1950	1950	0
83	20241223	194200	9624038	1950	1950	1950	1950	0
84	20241223	194100	9624038	1950	1950	1950	1950	0
85	20241223	194000	9624038	1950	1950	1950	1950	0
86	20241223	193900	9624038	1950	1950	1950	1950	0
87	20241223	193800	9624038	1950	1950	1950	1950	0
88	20241223	193700	9624038	1950	1950	1950	1950	0
89	20241223	193600	9624038	1950	1950	1950	1950	0
90	20241223	193500	9624038	1950	1950	1950	1950	0
91	20241223	193400	9624038	1950	1950	1950	1950	0
92	20241223	193300	9624038	1950	1950	1950	1950	347
93	20241223	193200	9624038	1950	1950	1950	1950	0
94	20241223	193100	9624038	1950	1950	1950	1950	0
95	20241223	193000	9624038	1950	1950	1950	1950	0
96	20241223	192900	9624038	1950	1950	1950	1950	0
97	20241223	192800	9624038	1950	1950	1950	1950	0
98	20241223	192700	9624038	1950	1950	1950	1950	0
99	20241223	192600	9624038	1950	1950	1950	1950	0
100	20241223	192500	9624038	1950	1950	1950	1950	0
101	20241223	192400	9624038	1950	1950	1950	1950	0
102	20241223	192300	9624038	1950	1950	1950	1950	0
103	20241223	192200	9624038	1950	1950	1950	1950	0
104	20241223	192100	9624038	1950	1950	1950	1950	0
105	20241223	192000	9624038	1950	1950	1950	1950	0
106	20241223	191900	9624038	1950	1950	1950	1950	0
107	20241223	191800	9624038	1950	1950	1950	1950	0
108	20241223	191700	9624038	1950	1950	1950	1950	0
109	20241223	191600	9624038	1950	1950	1950	1950	0
110	20241223	191500	9624038	1950	1950	1950	1950	0
111	20241223	191400	9624038	1950	1950	1950	1950	0
112	20241223	191300	9624038	1950	1950	1950	1950	0
113	20241223	191200	9624038	1950	1950	1950	1950	0
114	20241223	191100	9624038	1950	1950	1950	1950	0
115	20241223	191000	9624038	1950	1950	1950	1950	0
116	20241223	190900	9624038	1950	1950	1950	1950	0
117	20241223	190800	9624038	1950	1950	1950	1950	0
118	20241223	190700	9624038	1950	1950	1950	1950	0
119	20241223	190600	9624038	1950	1950	1950	1950	0
120	20241223	190500	9624038	1950	1950	1950	1950	0
121	20241223	190400	9624038	1950	1950	1950	1950	0
122	20241223	190300	9624038	1950	1950	1950	1950	347
123	20241223	190200	9624038	1950	1950	1950	1950	0
124	20241223	190100	9624038	1950	1950	1950	1950	0
125	20241223	190000	9624038	1950	1950	1950	1950	0
126	20241223	185900	9624038	1950	1950	1950	1950	0
127	20241223	185800	9624038	1950	1950	1950	1950	0
128	20241223	185700	9624038	1950	1950	1950	1950	0
129	20241223	185600	9624038	1950	1950	1950	1950	0
130	20241223	185500	9624038	1950	1950	1950	1950	0
131	20241223	185400	9624038	1950	1950	1950	1950	0
132	20241223	185300	9624038	1950	1950	1950	1950	0
133	20241223	185200	9624038	1950	1950	1950	1950	0
134	20241223	185100	9624038	1950	1950	1950	1950	0
135	20241223	185000	9624038	1950	1950	1950	1950	0
136	20241223	184900	9624038	1950	1950	1950	1950	0
137	20241223	184800	9624038	1950	1950	1950	1950	0
138	20241223	184700	9624038	1950	1950	1950	1950	0
139	20241223	184600	9624038	1950	1950	1950	1950	0
140	20241223	184500	9624038	1950	1950	1950	1950	0
141	20241223	184400	9624038	1950	1950	1950	1950	0
142	20241223	184300	9624038	1950	1950	1950	1950	0
143	20241223	184200	9624038	1950	1950	1950	1950	0
144	20241223	184100	9624038	1950	1950	1950	1950	0
145	20241223	184000	9624038	1950	1950	1950	1950	0
146	20241223	183900	9624038	1950	1950	1950	1950	0
147	20241223	183800	9624038	1950	1950	1950	1950	0
148	20241223	183700	9624038	1950	1950	1950	1950	0
149	20241223	183600	9624038	1950	1950	1950	1950	0
150	20241223	183500	9624038	1950	1950	1950	1950	0
151	20241223	183400	9624038	1950	1950	1950	1950	0
152	20241223	183300	9624038	1950	1950	1950	1950	347
153	20241223	183200	9624038	1950	1950	1950	1950	0
154	20241223	183100	9624038	1950	1950	1950	1950	0
155	20241223	183000	9624038	1950	1950	1950	1950	0
156	20241223	182900	9624038	1950	1950	1950	1950	0
157	20241223	182800	9624038	1950	1950	1950	1950	0
158	20241223	182700	9624038	1950	1950	1950	1950	0
159	20241223	182600	9624038	1950	1950	1950	1950	0
160	20241223	182500	9624038	1950	1950	1950	1950	0
161	20241223	182400	9624038	1950	1950	1950	1950	0
162	20241223	182300	9624038	1950	1950	1950	1950	0
163	20241223	182200	9624038	1950	1950	1950	1950	0
164	20241223	182100	9624038	1950	1950	1950	1950	0
165	20241223	182000	9624038	1950	1950	1950	1950	0
166	20241223	181900	9624038	1950	1950	1950	1950	0
167	20241223	181800	9624038	1950	1950	1950	1950	0
168	20241223	181700	9624038	1950	1950	1950	1950	0
169	20241223	181600	9624038	1950	1950	1950	1950	0
170	20241223	181500	9624038	1950	1950	1950	1950	0
171	20241223	181400	9624038	1950	1950	1950	1950	0
172	20241223	181300	9624038	1950	1950	1950	1950	0
173	20241223	181200	9624038	1950	1950	1950	1950	0
174	20241223	181100	9624038	1950	1950	1950	1950	0
175	20241223	181000	9624038	1950	1950	1950	1950	0
176	20241223	180900	9624038	1950	1950	1950	1950	0
177	20241223	180800	9624038	1950	1950	1950	1950	0
178	20241223	180700	9624038	1950	1950	1950	1950	0
179	20241223	180600	9624038	1950	1950	1950	1950	0
180	20241223	180500	9624038	1950	1950	1950	1950	0
181	20241223	180400	9624038	1950	1950	1950	1950	0
182	20241223	180300	9624038	1950	1950	1950	1950	347
183	20241223	180200	9624038	1950	1950	1950	1950	0
184	20241223	180100	9624038	1950	1950	1950	1950	0
185	20241223	180000	9624038	1950	1950	1950	1950	0
186	20241223	175900	9624038	1950	1950	1950	1950	0
187	20241223	175800	9624038	1950	1950	1950	1950	0
188	20241223	175700	9624038	1950	1950	1950	1950	0
189	20241223	175600	9624038	1950	1950	1950	1950	0
190	20241223	175500	9624038	1950	1950	1950	1950	0
191	20241223	175400	9624038	1950	1950	1950	1950	0
192	20241223	175300	9624038	1950	1950	1950	1950	0
193	20241223	175200	9624038	1950	1950	1950	1950	0
194	20241223	175100	9624038	1950	1950	1950	1950	0
195	20241223	175000	9624038	1950	1950	1950	1950	0
196	20241223	174900	9624038	1950	1950	1950	1950	0
197	20241223	174800	9624038	1950	1950	1950	1950	0
198	20241223	174700	9624038	1950	1950	1950	1950	0
199	20241223	174600	9624038	1950	1950	1950	1950	0
200	20241223	174500	9624038	1950	1950	1950	1950	0
201	20241223	174400	9624038	1950	1950	1950	1950	0
202	20241223	174300	9624038	1950	1950	1950	1950	0
203	20241223	174200	9624038	1950	1950	1950	1950	0
204	20241223	174100	9624038	1950	1950	1950	1950	0
205	20241223	174000	9624038	1950	1950	1950	1950	0
206	20241223	173900	9624038	1950	1950	1950	1950	0
207	20241223	173800	9624038	1950	1950	1950	1950	0
208	20241223	173700	9624038	1950	1950	1950	1950	0
209	20241223	173600	9624038	1950	1950	1950	1950	0
210	20241223	173500	9624038	1950	1950	1950	1950	0
211	20241223	173400	9624038	1950	1950	1950	1950	0
212	20241223	173300	9624038	1950	1950	1950	1950	347
213	20241223	173200	9624038	1950	1950	1950	1950	0
214	20241223	173100	9624038	1950	1950	1950	1950	0
215	20241223	173000	9624038	1950	1950	1950	1950	0
216	20241223	172900	9624038	1950	1950	1950	1950	0
217	20241223	172800	9624038	1950	1950	1950	1950	0
218	20241223	172700	9624038	1950	1950	1950	1950	0
219	20241223	172600	9624038	1950	1950	1950	1950	0
220	20241223	172500	9624038	1950	1950	1950	1950	0
221	20241223	172400	9624038	1950	1950	1950	1950	0
222	20241223	172300	9624038	1950	1950	1950	1950	0
223	20241223	172200	9624038	1950	1950	1950	1950	0
224	20241223	172100	9624038	1950	1950	1950	1950	0
225	20241223	172000	9624038	1950	1950	1950	1950	0
226	20241223	171900	9624038	1950	1950	1950	1950	0
227	20241223	171800	9624038	1950	1950	1950	1950	0
228	20241223	171700	9624038	1950	1950	1950	1950	0
229	20241223	171600	9624038	1950	1950	1950	1950	0
230	20241223	171500	9624038	1950	1950	1950	1950	0
231	20241223	171400	9624038	1950	1950	1950	1950	0
232	20241223	171300	9624038	1950	1950	1950	1950	0
233	20241223	171200	9624038	1950	1950	1950	1950	0
234	20241223	171100	9624038	1950	1950	1950	1950	0
235	20241223	171000	9624038	1950	1950	1950	1950	0
236	20241223	170900	9624038	1950	1950	1950	1950	0
237	20241223	170800	9624038	1950	1950	1950	1950	0
238	20241223	170700	9624038	1950	1950	1950	1950	0
239	20241223	170600	9624038	1950	1950	1950	1950	0
240	20241223	170500	9624038	1950	1950	1950	1950	0
241	20241223	170400	9624038	1950	1950	1950	1950	0
242	20241223	170300	9624038	1950	1950	1950	1950	347
243	20241223	170200	9624038	1950	1950	1950	1950	0
244	20241223	170100	9624038	1950	1950	1950	1950	0
245	20241223	170000	9624038	1950	1950	1950	1950	0
246	20241223	165900	9624038	1950	1950	1950	1950	0
247	20241223	165800	9624038	1950	1950	1950	1950	0
248	20241223	165700	9624038	1950	1950	1950	1950	0
249	20241223	165600	9624038	1950	1950	1950	1950	0
250	20241223	165500	9624038	1950	1950	1950	1950	0
251	20241223	165400	9624038	1950	1950	1950	1950	0
252	20241223	165300	9624038	1950	1950	1950	1950	0
253	20241223	165200	9624038	1950	1950	1950	1950	0
254	20241223	165100	9624038	1950	1950	1950	1950	0
255	20241223	165000	9624038	1950	1950	1950	1950	0
256	20241223	164900	9624038	1950	1950	1950	1950	0
257	20241223	164800	9624038	1950	1950	1950	1950	0
258	20241223	164700	9624038	1950	1950	1950	1950	0
259	20241223	164600	9624038	1950	1950	1950	1950	0
260	20241223	164500	9624038	1950	1950	1950	1950	0
261	20241223	164400	9624038	1950	1950	1950	1950	0
262	20241223	164300	9624038	1950	1950	1950	1950	0
263	20241223	164200	9624038	1950	1950	1950	1950	0
264	20241223	164100	9624038	1950	1950	1950	1950	0
265	20241223	164000	9624038	1950	1950	1950	1950	0
266	20241223	163900	9624038	1950	1950	1950	1950	0
267	20241223	163800	9624038	1950	1950	1950	1950	0
268	20241223	163700	9624038	1950	1950	1950	1950	0
269	20241223	163600	9624038	1950	1950	1950	1950	0
270	20241223	163500	9624038	1950	1950	1950	1950	0
271	20241223	163400	9624038	1950	1950	1950	1950	0
272	20241223	163300	9624038	1950	1950	1950	1950	347
273	20241223	163200	9624038	1950	1950	1950	1950	0
274	20241223	163100	9624038	1950	1950	1950	1950	0
275	20241223	163000	9624038	1950	1950	1950	1950	0
276	20241223	162900	9624038	1950	1950	1950	1950	0
277	20241223	162800	9624038	1950	1950	1950	1950	0
278	20241223	162700	9624038	1950	1950	1950	1950	0
279	20241223	162600	9624038	1950	1950	1950	1950	0
280	20241223	162500	9624038	1950	1950	1950	1950	0
281	20241223	162400	9624038	1950	1950	1950	1950	0
282	20241223	162300	9624038	1950	1950	1950	1950	0
283	20241223	162200	9624038	1950	1950	1950	1950	0
284	20241223	162100	9624038	1950	1950	1950	1950	0
285	20241223	162000	9624038	1950	1950	1950	1950	0
286	20241223	161900	9624038	1950	1950	1950	1950	0
287	20241223	161800	9624038	1950	1950	1950	1950	0
288	20241223	161700	9624038	1950	1950	1950	1950	0
289	20241223	161600	9624038	1950	1950	1950	1950	0
290	20241223	161500	9624038	1950	1950	1950	1950	0
291	20241223	161400	9624038	1950	1950	1950	1950	0
292	20241223	161300	9624038	1950	1950	1950	1950	0
293	20241223	161200	9624038	1950	1950	1950	1950	0
294	20241223	161100	9624038	1950	1950	1950	1950	0
295	20241223	161000	9624038	1950	1950	1950	1950	0
296	20241223	160900	9624038	1950	1950	1950	1950	0
297	20241223	160800	9624038	1950	1950	1950	1950	0
298	20241223	160700	9624038	1950	1950	1950	1950	0
299	20241223	160600	9624038	1950	1950	1950	1950	0
300	20241223	160500	9624038	1950	1950	1950	1950	0
301	20241223	160400	9624038	1950	1950	1950	1950	0
302	20241223	160300	9624038	1950	1950	1950	1950	347
303	20241223	160200	9624038	1950	1950	1950	1950	0
304	20241223	160100	9624038	1950	1950	1950	1950	0
305	20241223	160000	9624038	1950	1950	1950	1950	0
306	20241223	155900	9624038	1950	1950	1950	1950	0
307	20241223	155800	9624038	1950	1950	1950	1950	0
308	20241223	155700	9624038	1950	1950	1950	1950	0
309	20241223	155600	9624038	1950	1950	1950	1950	0
310	20241223	155500	9624038	1950	1950	1950	1950	0
311	20241223	155400	9624038	1950	1950	1950	1950	0
312	20241223	155300	9624038	1950	1950	1950	1950	0
313	20241223	155200	9624038	1950	1950	1950	1950	0
314	20241223	155100	9624038	1950	1950	1950	1950	0
315	20241223	155000	9624038	1950	1950	1950	1950	0
316	20241223	154900	9624038	1950	1950	1950	1950	0
317	20241223	154800	9624038	1950	1950	1950	1950	0
318	20241223	154700	9624038	1950	1950	1950	1950	0
319	20241223	154600	9624038	1950	1950	1950	1950	0
320	20241223	154500	9624038	1950	1950	1950	1950	0
321	20241223	154400	9624038	1950	1950	1950	1950	0
322	20241223	154300	9624038	1950	1950	1950	1950	0
323	20241223	154200	9624038	1950	1950	1950	1950	0
324	20241223	154100	9624038	1950	1950	1950	1950	0
325	20241223	154000	9624038	1950	1950	1950	1950	0
326	20241223	153900	9624038	1950	1950	1950	1950	0
327	20241223	153800	9624038	1950	1950	1950	1950	0
328	20241223	153700	9624038	1950	1950	1950	1950	0
329	20241223	153600	9624038	1950	1950	1950	1950	0
330	20241223	153500	9624038	1950	1950	1950	1950	0
331	20241223	153400	9624038	1950	1950	1950	1950	0
332	20241223	153300	9624038	1950	1950	1950	1950	347
333	20241223	153200	9624038	1950	1950	1950	1950	0
334	20241223	153100	9624038	1950	1950	1950	1950	0
335	20241223	153000	9624038	1950	1950	1950	1950	347
336	20241223	152900	8947388	1950	1950	1950	1950	0
337	20241223	152800	8947388	1950	1950	1950	1950	0
338	20241223	152700	8947388	1950	1950	1950	1950	0
339	20241223	152600	8947388	1950	1950	1950	1950	0
340	20241223	152500	8947388	1950	1950	1950	1950	0
341	20241223	152400	8947388	1950	1950	1950	1950	0
342	20241223	152300	8947388	1950	1950	1950	1950	0
343	20241223	152200	8947388	1950	1950	1950	1950	0
344	20241223	152100	8947388	1950	1950	1950	1950	0
345	20241223	152000	8947388	1950	1950	1950	1950	0
346	20241223	151900	8947388	1950	1950	1950	1950	0
347	20241223	151800	8947388	1950	1950	1950	1950	0
348	20241223	151700	8947388	1950	1950	1950	1950	0
349	20241223	151600	8947388	1950	1950	1950	1950	0
350	20241223	151500	8947388	1950	1950	1950	1950	0
351	20241223	151400	8947388	1950	1950	1950	1950	0
352	20241223	151300	8947388	1950	1950	1950	1950	0
353	20241223	151200	8947388	1950	1950	1950	1950	0
354	20241223	151100	8947388	1950	1950	1950	1950	0
355	20241223	151000	8947388	1950	1950	1950	1950	0
356	20241223	150900	8947388	1950	1950	1950	1950	0
357	20241223	150800	8947388	1950	1950	1950	1950	0
358	20241223	150700	8947388	1950	1950	1950	1950	0
359	20241223	150600	8947388	1950	1950	1950	1950	0
360	20241223	150500	8947388	1950	1950	1950	1950	0
361	20241223	150400	8947388	1950	1950	1950	1950	0
362	20241223	150300	8947388	1950	1950	1950	1950	0
363	20241223	150200	8947388	1950	1950	1950	1950	0
364	20241223	150100	8947388	1950	1950	1950	1950	0
365	20241223	150000	8947388	1950	1950	1950	1950	0
366	20241223	145900	8947388	1950	1950	1950	1950	0
367	20241223	145800	8947388	1950	1950	1950	1950	0
368	20241223	145700	8947388	1950	1950	1950	1950	0
369	20241223	145600	8947388	1950	1950	1950	1950	0
370	20241223	145500	8947388	1950	1950	1950	1950	0
371	20241223	145400	8947388	1950	1950	1950	1950	0
372	20241223	145300	8947388	1950	1950	1950	1950	0
373	20241223	145200	8947388	1950	1950	1950	1950	0
374	20241223	145100	8947388	1950	1950	1950	1950	0
375	20241223	145000	8947388	1950	1950	1950	1950	0
376	20241223	144900	8947388	1950	1950	1950	1950	0
377	20241223	144800	8947388	1950	1950	1950	1950	0
378	20241223	144700	8947388	1950	1950	1950	1950	0
379	20241223	144600	8947388	1950	1950	1950	1950	0
380	20241223	144500	8947388	1950	1950	1950	1950	0
381	20241223	144400	8947388	1950	1950	1950	1950	0
382	20241223	144300	8947388	1950	1950	1950	1950	0
383	20241223	144200	8947388	1950	1950	1950	1950	0
384	20241223	144100	8947388	1950	1950	1950	1950	0
385	20241223	144000	8947388	1950	1950	1950	1950	0
386	20241223	143900	8947388	1950	1950	1950	1950	0
387	20241223	143800	8947388	1950	1950	1950	1950	0
388	20241223	143700	8947388	1950	1937	1950	1936	23
389	20241223	143600	8902785	1950	1950	1950	1950	0
390	20241223	143500	8902785	1950	1950	1950	1950	0
391	20241223	143400	8902785	1950	1950	1950	1950	0
392	20241223	143300	8902785	1950	1950	1950	1950	0
393	20241223	143200	8902785	1950	1950	1950	1950	0
394	20241223	143100	8902785	1950	1950	1950	1950	0
395	20241223	143000	8902785	1950	1950	1950	1950	0
396	20241223	142900	8902785	1950	1950	1950	1950	0
397	20241223	142800	8902785	1950	1950	1950	1950	0
398	20241223	142700	8902785	1950	1950	1950	1950	0
399	20241223	142600	8902785	1950	1950	1950	1950	2
400	20241223	142500	8898885	1950	1950	1950	1950	10
401	20241223	142400	8879385	1959	1959	1959	1959	0
402	20241223	142300	8879385	1959	1959	1959	1959	0
403	20241223	142200	8879385	1959	1959	1959	1959	0
404	20241223	142100	8879385	1959	1959	1959	1959	0
405	20241223	142000	8879385	1959	1959	1959	1959	0
406	20241223	141900	8879385	1959	1959	1959	1959	0
407	20241223	141800	8879385	1959	1959	1959	1959	0
408	20241223	141700	8879385	1959	1959	1959	1959	0
409	20241223	141600	8879385	1959	1959	1959	1959	0
410	20241223	141500	8879385	1959	1959	1959	1959	0
411	20241223	141400	8879385	1959	1959	1959	1959	0
412	20241223	141300	8879385	1959	1959	1959	1959	0
413	20241223	141200	8879385	1959	1959	1959	1959	0
414	20241223	141100	8879385	1959	1959	1959	1959	0
415	20241223	141000	8879385	1959	1959	1959	1959	0
416	20241223	140900	8879385	1959	1959	1959	1959	0
417	20241223	140800	8879385	1959	1959	1959	1959	0
418	20241223	140700	8879385	1959	1959	1959	1959	0
419	20241223	140600	8879385	1959	1959	1959	1959	0
420	20241223	140500	8879385	1959	1959	1959	1959	0
421	20241223	140400	8879385	1959	1959	1959	1959	0
422	20241223	140300	8879385	1959	1959	1959	1959	0
423	20241223	140200	8879385	1959	1959	1959	1959	0
424	20241223	140100	8879385	1959	1959	1959	1959	0
425	20241223	140000	8879385	1959	1959	1959	1959	0
426	20241223	135900	8879385	1959	1959	1959	1959	0
427	20241223	135800	8879385	1959	1959	1959	1959	0
428	20241223	135700	8879385	1959	1959	1959	1959	157
429	20241223	135600	8571822	1959	1959	1959	1959	0
430	20241223	135500	8571822	1959	1959	1959	1959	0
431	20241223	135400	8571822	1959	1959	1959	1959	0
432	20241223	135300	8571822	1959	1959	1959	1959	1
433	20241223	135200	8569863	1959	1959	1959	1959	0
434	20241223	135100	8569863	1959	1959	1959	1959	0
435	20241223	135000	8569863	1959	1959	1959	1959	0
436	20241223	134900	8569863	1959	1959	1959	1959	0
437	20241223	134800	8569863	1959	1959	1959	1959	0
438	20241223	134700	8569863	1959	1959	1959	1959	15
439	20241223	134600	8540478	1959	1959	1959	1959	0
440	20241223	134500	8540478	1959	1959	1959	1959	0
441	20241223	134400	8540478	1959	1959	1959	1959	0
442	20241223	134300	8540478	1959	1959	1959	1959	0
443	20241223	134200	8540478	1959	1959	1959	1959	0
444	20241223	134100	8540478	1959	1959	1959	1959	0
445	20241223	134000	8540478	1959	1959	1959	1959	1
446	20241223	133900	8538519	1959	1959	1959	1959	0
447	20241223	133800	8538519	1959	1959	1959	1959	0
448	20241223	133700	8538519	1959	1959	1959	1959	0
449	20241223	133600	8538519	1959	1959	1959	1959	0
450	20241223	133500	8538519	1959	1959	1959	1959	0
451	20241223	133400	8538519	1959	1959	1963	1959	296
452	20241223	133300	7958611	1959	1959	1959	1959	0
453	20241223	133200	7958611	1959	1959	1959	1959	0
454	20241223	133100	7958611	1959	1959	1959	1959	0
455	20241223	133000	7958611	1959	1959	1959	1959	0
456	20241223	132900	7958611	1959	1959	1959	1959	0
457	20241223	132800	7958611	1959	1959	1959	1959	0
458	20241223	132700	7958611	1959	1963	1963	1959	24
459	20241223	132600	7911515	1963	1963	1963	1963	0
460	20241223	132500	7911515	1963	1963	1963	1963	0
461	20241223	132400	7911515	1963	1963	1963	1963	0
462	20241223	132300	7911515	1963	1963	1963	1963	0
463	20241223	132200	7911515	1963	1963	1963	1963	0
464	20241223	132100	7911515	1963	1963	1963	1963	0
465	20241223	132000	7911515	1963	1963	1963	1963	0
466	20241223	131900	7911515	1963	1963	1963	1963	0
467	20241223	131800	7911515	1963	1963	1963	1963	0
468	20241223	131700	7911515	1963	1963	1963	1963	0
469	20241223	131600	7911515	1963	1963	1963	1963	0
470	20241223	131500	7911515	1963	1963	1963	1963	0
471	20241223	131400	7911515	1963	1963	1963	1963	0
472	20241223	131300	7911515	1963	1963	1963	1963	0
473	20241223	131200	7911515	1963	1963	1963	1963	0
474	20241223	131100	7911515	1963	1963	1963	1963	0
475	20241223	131000	7911515	1963	1963	1963	1963	0
476	20241223	130900	7911515	1963	1963	1963	1963	0
477	20241223	130800	7911515	1963	1963	1963	1963	0
478	20241223	130700	7911515	1963	1963	1963	1963	0
479	20241223	130600	7911515	1963	1963	1963	1963	0
480	20241223	130500	7911515	1963	1963	1963	1963	0
481	20241223	130400	7911515	1963	1963	1963	1963	0
482	20241223	130300	7911515	1963	1963	1963	1963	0
483	20241223	130200	7911515	1963	1963	1963	1963	0
484	20241223	130100	7911515	1963	1963	1963	1963	0
485	20241223	130000	7911515	1963	1963	1963	1963	0
486	20241223	125900	7911515	1963	1963	1963	1963	0
487	20241223	125800	7911515	1963	1963	1963	1963	0
488	20241223	125700	7911515	1963	1963	1963	1963	0
489	20241223	125600	7911515	1963	1963	1963	1963	0
490	20241223	125500	7911515	1963	1963	1963	1963	0
491	20241223	125400	7911515	1963	1963	1963	1963	0
492	20241223	125300	7911515	1963	1963	1963	1963	0
493	20241223	125200	7911515	1963	1963	1963	1963	0
494	20241223	125100	7911515	1963	1963	1963	1963	0
495	20241223	125000	7911515	1963	1963	1963	1963	0
496	20241223	124900	7911515	1963	1963	1963	1963	0
497	20241223	124800	7911515	1963	1963	1963	1963	0
498	20241223	124700	7911515	1963	1963	1963	1963	0
499	20241223	124600	7911515	1963	1963	1963	1963	0
500	20241223	124500	7911515	1963	1963	1963	1963	0
501	20241223	124400	7911515	1963	1963	1963	1963	0
502	20241223	124300	7911515	1963	1963	1963	1963	0
503	20241223	124200	7911515	1963	1963	1963	1963	0
504	20241223	124100	7911515	1963	1963	1963	1963	0
505	20241223	124000	7911515	1963	1963	1963	1963	0
506	20241223	123900	7911515	1963	1963	1963	1963	0
507	20241223	123800	7911515	1963	1963	1963	1963	0
508	20241223	123700	7911515	1963	1963	1963	1963	0
509	20241223	123600	7911515	1963	1963	1963	1963	0
510	20241223	123500	7911515	1963	1963	1963	1963	0
511	20241223	123400	7911515	1963	1963	1963	1963	0
512	20241223	123300	7911515	1963	1963	1963	1963	0
513	20241223	123200	7911515	1963	1963	1963	1963	0
514	20241223	123100	7911515	1963	1963	1963	1963	0
515	20241223	123000	7911515	1963	1963	1963	1963	0
516	20241223	122900	7911515	1963	1963	1963	1963	0
517	20241223	122800	7911515	1963	1963	1963	1963	0
518	20241223	122700	7911515	1963	1963	1963	1963	0
519	20241223	122600	7911515	1963	1963	1963	1963	0
520	20241223	122500	7911515	1963	1963	1963	1963	0
521	20241223	122400	7911515	1963	1963	1963	1963	0
522	20241223	122300	7911515	1963	1963	1963	1963	0
523	20241223	122200	7911515	1963	1963	1963	1963	0
524	20241223	122100	7911515	1963	1963	1963	1963	0
525	20241223	122000	7911515	1963	1963	1963	1963	0
526	20241223	121900	7911515	1963	1963	1963	1963	0
527	20241223	121800	7911515	1963	1963	1963	1963	4
528	20241223	121700	7903663	1964	1964	1964	1964	0
529	20241223	121600	7903663	1964	1964	1964	1964	0
530	20241223	121500	7903663	1964	1964	1964	1964	0
531	20241223	121400	7903663	1964	1964	1964	1964	0
532	20241223	121300	7903663	1964	1964	1964	1964	0
533	20241223	121200	7903663	1964	1964	1964	1964	0
534	20241223	121100	7903663	1964	1964	1964	1964	0
535	20241223	121000	7903663	1964	1964	1964	1964	0
536	20241223	120900	7903663	1964	1964	1964	1964	0
537	20241223	120800	7903663	1964	1964	1964	1964	0
538	20241223	120700	7903663	1964	1964	1964	1964	0
539	20241223	120600	7903663	1964	1964	1964	1964	0
540	20241223	120500	7903663	1964	1964	1964	1964	0
541	20241223	120400	7903663	1964	1964	1964	1964	0
542	20241223	120300	7903663	1964	1964	1964	1964	0
543	20241223	120200	7903663	1964	1964	1964	1964	0
544	20241223	120100	7903663	1964	1964	1964	1964	0
545	20241223	120000	7903663	1964	1964	1964	1964	0
546	20241223	115900	7903663	1964	1964	1964	1964	0
547	20241223	115800	7903663	1964	1964	1964	1964	0
548	20241223	115700	7903663	1964	1964	1964	1964	0
549	20241223	115600	7903663	1964	1964	1964	1964	0
550	20241223	115500	7903663	1964	1964	1964	1964	0
551	20241223	115400	7903663	1964	1964	1964	1964	0
552	20241223	115300	7903663	1964	1964	1964	1964	0
553	20241223	115200	7903663	1964	1964	1964	1964	0
554	20241223	115100	7903663	1964	1964	1964	1964	0
555	20241223	115000	7903663	1964	1964	1964	1964	0
556	20241223	114900	7903663	1964	1964	1964	1964	0
557	20241223	114800	7903663	1964	1964	1964	1964	0
558	20241223	114700	7903663	1964	1964	1964	1964	0
559	20241223	114600	7903663	1964	1964	1964	1964	0
560	20241223	114500	7903663	1964	1964	1964	1964	0
561	20241223	114400	7903663	1964	1964	1964	1964	0
562	20241223	114300	7903663	1964	1964	1964	1964	0
563	20241223	114200	7903663	1964	1964	1964	1964	0
564	20241223	114100	7903663	1964	1964	1964	1964	0
565	20241223	114000	7903663	1964	1964	1964	1964	0
566	20241223	113900	7903663	1964	1964	1964	1964	0
567	20241223	113800	7903663	1964	1964	1964	1964	0
568	20241223	113700	7903663	1964	1964	1964	1964	0
569	20241223	113600	7903663	1964	1964	1964	1964	0
570	20241223	113500	7903663	1964	1964	1964	1964	0
571	20241223	113400	7903663	1964	1964	1964	1964	0
572	20241223	113300	7903663	1964	1964	1964	1964	0
573	20241223	113200	7903663	1964	1964	1964	1959	11
574	20241223	113100	7882064	1959	1959	1959	1959	0
575	20241223	113000	7882064	1959	1959	1959	1959	0
576	20241223	112900	7882064	1959	1959	1959	1959	0
577	20241223	112800	7882064	1959	1959	1959	1959	0
578	20241223	112700	7882064	1959	1959	1959	1959	25
579	20241223	112600	7833089	1959	1959	1959	1959	0
580	20241223	112500	7833089	1959	1959	1959	1959	41
581	20241223	112400	7752770	1959	1959	1959	1959	0
582	20241223	112300	7752770	1959	1959	1959	1959	0
583	20241223	112200	7752770	1959	1959	1959	1959	0
584	20241223	112100	7752770	1959	1959	1959	1959	2
585	20241223	112000	7748852	1959	1959	1959	1959	0
586	20241223	111900	7748852	1959	1959	1959	1959	0
587	20241223	111800	7748852	1959	1959	1959	1959	0
588	20241223	111700	7748852	1959	1959	1959	1959	0
589	20241223	111600	7748852	1959	1959	1959	1959	0
590	20241223	111500	7748852	1959	1959	1959	1959	0
591	20241223	111400	7748852	1959	1959	1959	1959	0
592	20241223	111300	7748852	1959	1959	1959	1959	0
593	20241223	111200	7748852	1959	1959	1959	1959	0
594	20241223	111100	7748852	1959	1959	1959	1959	0
595	20241223	111000	7748852	1959	1959	1959	1959	0
596	20241223	110900	7748852	1959	1959	1959	1959	0
597	20241223	110800	7748852	1959	1959	1959	1959	0
598	20241223	110700	7748852	1959	1959	1959	1959	0
599	20241223	110600	7748852	1959	1959	1959	1959	17
600	20241223	110500	7715549	1959	1959	1959	1959	5
601	20241223	110400	7705754	1959	1959	1959	1959	0
602	20241223	110300	7705754	1959	1959	1959	1959	0
603	20241223	110200	7705754	1959	1959	1959	1959	0
604	20241223	110100	7705754	1959	1959	1959	1959	0
605	20241223	110000	7705754	1959	1959	1959	1959	0
606	20241223	105900	7705754	1959	1959	1959	1959	0
607	20241223	105800	7705754	1959	1959	1959	1959	0
608	20241223	105700	7705754	1959	1959	1959	1959	0
609	20241223	105600	7705754	1959	1959	1959	1959	0
610	20241223	105500	7705754	1959	1959	1959	1959	0
611	20241223	105400	7705754	1959	1959	1959	1959	0
612	20241223	105300	7705754	1959	1959	1959	1959	0
613	20241223	105200	7705754	1959	1959	1959	1959	0
614	20241223	105100	7705754	1959	1959	1959	1959	0
615	20241223	105000	7705754	1959	1959	1959	1959	0
616	20241223	104900	7705754	1959	1959	1959	1959	0
617	20241223	104800	7705754	1959	1959	1959	1959	0
618	20241223	104700	7705754	1959	1948	1959	1948	20
619	20241223	104600	7666684	1948	1948	1948	1948	66
620	20241223	104500	7538116	1968	1968	1968	1968	0
621	20241223	104400	7538116	1968	1968	1968	1968	0
622	20241223	104300	7538116	1968	1968	1968	1968	0
623	20241223	104200	7538116	1968	1968	1968	1968	0
624	20241223	104100	7538116	1968	1968	1968	1968	0
625	20241223	104000	7538116	1968	1968	1968	1968	0
626	20241223	103900	7538116	1968	1968	1968	1968	0
627	20241223	103800	7538116	1968	1968	1968	1968	0
628	20241223	103700	7538116	1968	1968	1968	1968	0
629	20241223	103600	7538116	1968	1968	1968	1968	0
630	20241223	103500	7538116	1968	1968	1968	1968	0
631	20241223	103400	7538116	1968	1968	1968	1968	0
632	20241223	103300	7538116	1968	1968	1968	1968	0
633	20241223	103200	7538116	1968	1968	1968	1968	0
634	20241223	103100	7538116	1968	1968	1968	1968	0
635	20241223	103000	7538116	1968	1968	1968	1968	0
636	20241223	102900	7538116	1968	1968	1968	1968	0
637	20241223	102800	7538116	1968	1968	1968	1968	0
638	20241223	102700	7538116	1968	1966	1968	1966	334
639	20241223	102600	6881012	1966	1963	1966	1963	107
640	20241223	102500	6670869	1957	1958	1958	1957	107
641	20241223	102400	6461370	1957	1957	1957	1957	0
642	20241223	102300	6461370	1957	1957	1957	1957	0
643	20241223	102200	6461370	1957	1957	1957	1957	0
644	20241223	102100	6461370	1957	1958	1958	1957	10
645	20241223	102000	6441791	1957	1957	1957	1957	0
646	20241223	101900	6441791	1957	1957	1957	1957	0
647	20241223	101800	6441791	1957	1957	1957	1957	2
648	20241223	101700	6437877	1957	1957	1957	1957	0
649	20241223	101600	6437877	1957	1957	1957	1957	0
650	20241223	101500	6437877	1957	1957	1957	1957	0
651	20241223	101400	6437877	1957	1957	1957	1957	0
652	20241223	101300	6437877	1957	1957	1957	1957	0
653	20241223	101200	6437877	1957	1957	1957	1957	0
654	20241223	101100	6437877	1957	1957	1957	1957	6
655	20241223	101000	6426135	1957	1957	1957	1957	0
656	20241223	100900	6426135	1957	1957	1957	1957	0
657	20241223	100800	6426135	1957	1957	1957	1957	0
658	20241223	100700	6426135	1957	1957	1957	1957	0
659	20241223	100600	6426135	1957	1957	1957	1957	0
660	20241223	100500	6426135	1957	1957	1957	1957	0
661	20241223	100400	6426135	1957	1957	1957	1957	0
662	20241223	100300	6426135	1957	1957	1957	1957	0
663	20241223	100200	6426135	1957	1957	1958	1957	78
664	20241223	100100	6273486	1958	1958	1958	1958	0
665	20241223	100000	6273486	1958	1958	1958	1958	0
666	20241223	095900	6273486	1958	1958	1958	1958	0
667	20241223	095800	6273486	1958	1958	1958	1958	0
668	20241223	095700	6273486	1958	1958	1958	1958	0
669	20241223	095600	6273486	1958	1958	1958	1958	0
670	20241223	095500	6273486	1958	1958	1958	1958	0
671	20241223	095400	6273486	1958	1958	1958	1958	0
672	20241223	095300	6273486	1958	1958	1958	1958	0
673	20241223	095200	6273486	1958	1958	1958	1958	0
674	20241223	095100	6273486	1958	1958	1958	1958	0
675	20241223	095000	6273486	1958	1958	1958	1958	0
676	20241223	094900	6273486	1958	1958	1958	1958	0
677	20241223	094800	6273486	1958	1958	1958	1958	2
678	20241223	094700	6269570	1958	1957	1958	1957	276
679	20241223	094600	5729262	1958	1958	1958	1958	0
680	20241223	094500	5729262	1958	1958	1958	1958	0
681	20241223	094400	5729262	1958	1958	1958	1958	0
682	20241223	094300	5729262	1958	1958	1958	1958	0
683	20241223	094200	5729262	1958	1958	1958	1958	0
684	20241223	094100	5729262	1958	1958	1958	1958	0
685	20241223	094000	5729262	1958	1958	1958	1958	0
686	20241223	093900	5729262	1958	1902	1958	1902	9
687	20241223	093800	5711864	1902	1902	1902	1902	8
688	20241223	093700	5696648	1958	1958	1958	1958	0
689	20241223	093600	5696648	1958	1958	1958	1958	0
690	20241223	093500	5696648	1958	1958	1958	1958	2
691	20241223	093400	5692732	1963	1963	1963	1963	0
692	20241223	093300	5692732	1963	1963	1963	1963	0
693	20241223	093200	5692732	1963	1963	1963	1963	0
694	20241223	093100	5692732	1963	1963	1963	1963	0
695	20241223	093000	5692732	1963	1963	1963	1963	0
696	20241223	092900	5692732	1963	1963	1963	1963	0
697	20241223	092800	5692732	1963	1963	1963	1963	0
698	20241223	092700	5692732	1963	1963	1963	1963	0
699	20241223	092600	5692732	1963	1963	1963	1963	0
700	20241223	092500	5692732	1963	1963	1963	1963	5
701	20241223	092400	5682917	1897	1897	1897	1897	0
702	20241223	092300	5682917	1897	1963	1963	1897	2
703	20241223	092200	5679057	1962	1962	1962	1962	0
704	20241223	092100	5679057	1962	1962	1962	1962	0
705	20241223	092000	5679057	1962	1962	1962	1962	0
706	20241223	091900	5679057	1962	1962	1962	1962	1017
707	20241223	091800	3683703	1962	1959	1963	1959	596
708	20241223	091700	2514505	1919	1919	1919	1919	31
709	20241223	091600	2455016	1957	1957	1957	1957	0
710	20241223	091500	2455016	1957	1957	1957	1957	0
711	20241223	091400	2455016	1957	1957	1957	1957	0
712	20241223	091300	2455016	1957	1957	1957	1957	0
713	20241223	091200	2455016	1957	1957	1957	1957	0
714	20241223	091100	2455016	1957	1957	1957	1957	0
715	20241223	091000	2455016	1957	1957	1957	1957	45
716	20241223	090900	2366951	1963	1963	1963	1963	0
717	20241223	090800	2366951	1963	1963	1963	1963	13
718	20241223	090700	2341432	1886	1886	1886	1886	5
719	20241223	090600	2332002	1967	1967	1967	1967	50
720	20241223	090500	2233652	1871	1901	1901	1871	354
721	20241223	090400	1566148	1969	1969	1969	1969	2
722	20241223	090300	1562210	1970	1970	1970	1970	0
723	20241223	090200	1562210	1970	1970	1970	1970	0
724	20241223	090100	1562210	1970	1970	1970	1970	0
725	20241223	090000	1562210	1970	1970	1970	1970	793