KissMeData/263770/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210000	7507559	1967	1967	1967	1967	143
3	20241224	205900	7507559	1967	1967	1967	1967	0
4	20241224	205800	7507559	1967	1967	1967	1967	0
5	20241224	205700	7507559	1967	1967	1967	1967	0
6	20241224	205600	7507559	1967	1967	1967	1967	0
7	20241224	205500	7507559	1967	1967	1967	1967	0
8	20241224	205400	7507559	1967	1967	1967	1967	0
9	20241224	205300	7507559	1967	1967	1967	1967	0
10	20241224	205200	7507559	1967	1967	1967	1967	0
11	20241224	205100	7507559	1967	1967	1967	1967	0
12	20241224	205000	7507559	1967	1967	1967	1967	0
13	20241224	204900	7507559	1967	1967	1967	1967	0
14	20241224	204800	7507559	1967	1967	1967	1967	0
15	20241224	204700	7507559	1967	1967	1967	1967	0
16	20241224	204600	7507559	1967	1967	1967	1967	0
17	20241224	204500	7507559	1967	1967	1967	1967	0
18	20241224	204400	7507559	1967	1967	1967	1967	0
19	20241224	204300	7507559	1967	1967	1967	1967	0
20	20241224	204200	7507559	1967	1967	1967	1967	0
21	20241224	204100	7507559	1967	1967	1967	1967	0
22	20241224	204000	7507559	1967	1967	1967	1967	0
23	20241224	203900	7507559	1967	1967	1967	1967	0
24	20241224	203800	7507559	1967	1967	1967	1967	0
25	20241224	203700	7507559	1967	1967	1967	1967	0
26	20241224	203600	7507559	1967	1967	1967	1967	0
27	20241224	203500	7507559	1967	1967	1967	1967	0
28	20241224	203400	7507559	1967	1967	1967	1967	0
29	20241224	203300	7507559	1967	1967	1967	1967	0
30	20241224	203200	7507559	1967	1967	1967	1967	0
31	20241224	203100	7507559	1967	1967	1967	1967	0
32	20241224	203000	7507559	1967	1967	1967	1967	143
33	20241224	202900	7507559	1967	1967	1967	1967	0
34	20241224	202800	7507559	1967	1967	1967	1967	0
35	20241224	202700	7507559	1967	1967	1967	1967	0
36	20241224	202600	7507559	1967	1967	1967	1967	0
37	20241224	202500	7507559	1967	1967	1967	1967	0
38	20241224	202400	7507559	1967	1967	1967	1967	0
39	20241224	202300	7507559	1967	1967	1967	1967	0
40	20241224	202200	7507559	1967	1967	1967	1967	0
41	20241224	202100	7507559	1967	1967	1967	1967	0
42	20241224	202000	7507559	1967	1967	1967	1967	0
43	20241224	201900	7507559	1967	1967	1967	1967	0
44	20241224	201800	7507559	1967	1967	1967	1967	0
45	20241224	201700	7507559	1967	1967	1967	1967	0
46	20241224	201600	7507559	1967	1967	1967	1967	0
47	20241224	201500	7507559	1967	1967	1967	1967	0
48	20241224	201400	7507559	1967	1967	1967	1967	0
49	20241224	201300	7507559	1967	1967	1967	1967	0
50	20241224	201200	7507559	1967	1967	1967	1967	0
51	20241224	201100	7507559	1967	1967	1967	1967	0
52	20241224	201000	7507559	1967	1967	1967	1967	0
53	20241224	200900	7507559	1967	1967	1967	1967	0
54	20241224	200800	7507559	1967	1967	1967	1967	0
55	20241224	200700	7507559	1967	1967	1967	1967	0
56	20241224	200600	7507559	1967	1967	1967	1967	0
57	20241224	200500	7507559	1967	1967	1967	1967	0
58	20241224	200400	7507559	1967	1967	1967	1967	0
59	20241224	200300	7507559	1967	1967	1967	1967	0
60	20241224	200200	7507559	1967	1967	1967	1967	0
61	20241224	200100	7507559	1967	1967	1967	1967	0
62	20241224	200000	7507559	1967	1967	1967	1967	143
63	20241224	195900	7507559	1967	1967	1967	1967	0
64	20241224	195800	7507559	1967	1967	1967	1967	0
65	20241224	195700	7507559	1967	1967	1967	1967	0
66	20241224	195600	7507559	1967	1967	1967	1967	0
67	20241224	195500	7507559	1967	1967	1967	1967	0
68	20241224	195400	7507559	1967	1967	1967	1967	0
69	20241224	195300	7507559	1967	1967	1967	1967	0
70	20241224	195200	7507559	1967	1967	1967	1967	0
71	20241224	195100	7507559	1967	1967	1967	1967	0
72	20241224	195000	7507559	1967	1967	1967	1967	0
73	20241224	194900	7507559	1967	1967	1967	1967	0
74	20241224	194800	7507559	1967	1967	1967	1967	0
75	20241224	194700	7507559	1967	1967	1967	1967	0
76	20241224	194600	7507559	1967	1967	1967	1967	0
77	20241224	194500	7507559	1967	1967	1967	1967	0
78	20241224	194400	7507559	1967	1967	1967	1967	0
79	20241224	194300	7507559	1967	1967	1967	1967	0
80	20241224	194200	7507559	1967	1967	1967	1967	0
81	20241224	194100	7507559	1967	1967	1967	1967	0
82	20241224	194000	7507559	1967	1967	1967	1967	0
83	20241224	193900	7507559	1967	1967	1967	1967	0
84	20241224	193800	7507559	1967	1967	1967	1967	0
85	20241224	193700	7507559	1967	1967	1967	1967	0
86	20241224	193600	7507559	1967	1967	1967	1967	0
87	20241224	193500	7507559	1967	1967	1967	1967	0
88	20241224	193400	7507559	1967	1967	1967	1967	0
89	20241224	193300	7507559	1967	1967	1967	1967	0
90	20241224	193200	7507559	1967	1967	1967	1967	0
91	20241224	193100	7507559	1967	1967	1967	1967	0
92	20241224	193000	7507559	1967	1967	1967	1967	143
93	20241224	192900	7507559	1967	1967	1967	1967	0
94	20241224	192800	7507559	1967	1967	1967	1967	0
95	20241224	192700	7507559	1967	1967	1967	1967	0
96	20241224	192600	7507559	1967	1967	1967	1967	0
97	20241224	192500	7507559	1967	1967	1967	1967	0
98	20241224	192400	7507559	1967	1967	1967	1967	0
99	20241224	192300	7507559	1967	1967	1967	1967	0
100	20241224	192200	7507559	1967	1967	1967	1967	0
101	20241224	192100	7507559	1967	1967	1967	1967	0
102	20241224	192000	7507559	1967	1967	1967	1967	0
103	20241224	191900	7507559	1967	1967	1967	1967	0
104	20241224	191800	7507559	1967	1967	1967	1967	0
105	20241224	191700	7507559	1967	1967	1967	1967	0
106	20241224	191600	7507559	1967	1967	1967	1967	0
107	20241224	191500	7507559	1967	1967	1967	1967	0
108	20241224	191400	7507559	1967	1967	1967	1967	0
109	20241224	191300	7507559	1967	1967	1967	1967	0
110	20241224	191200	7507559	1967	1967	1967	1967	0
111	20241224	191100	7507559	1967	1967	1967	1967	0
112	20241224	191000	7507559	1967	1967	1967	1967	0
113	20241224	190900	7507559	1967	1967	1967	1967	0
114	20241224	190800	7507559	1967	1967	1967	1967	0
115	20241224	190700	7507559	1967	1967	1967	1967	0
116	20241224	190600	7507559	1967	1967	1967	1967	0
117	20241224	190500	7507559	1967	1967	1967	1967	0
118	20241224	190400	7507559	1967	1967	1967	1967	0
119	20241224	190300	7507559	1967	1967	1967	1967	0
120	20241224	190200	7507559	1967	1967	1967	1967	0
121	20241224	190100	7507559	1967	1967	1967	1967	0
122	20241224	190000	7507559	1967	1967	1967	1967	143
123	20241224	185900	7507559	1967	1967	1967	1967	0
124	20241224	185800	7507559	1967	1967	1967	1967	0
125	20241224	185700	7507559	1967	1967	1967	1967	0
126	20241224	185600	7507559	1967	1967	1967	1967	0
127	20241224	185500	7507559	1967	1967	1967	1967	0
128	20241224	185400	7507559	1967	1967	1967	1967	0
129	20241224	185300	7507559	1967	1967	1967	1967	0
130	20241224	185200	7507559	1967	1967	1967	1967	0
131	20241224	185100	7507559	1967	1967	1967	1967	0
132	20241224	185000	7507559	1967	1967	1967	1967	0
133	20241224	184900	7507559	1967	1967	1967	1967	0
134	20241224	184800	7507559	1967	1967	1967	1967	0
135	20241224	184700	7507559	1967	1967	1967	1967	0
136	20241224	184600	7507559	1967	1967	1967	1967	0
137	20241224	184500	7507559	1967	1967	1967	1967	0
138	20241224	184400	7507559	1967	1967	1967	1967	0
139	20241224	184300	7507559	1967	1967	1967	1967	0
140	20241224	184200	7507559	1967	1967	1967	1967	0
141	20241224	184100	7507559	1967	1967	1967	1967	0
142	20241224	184000	7507559	1967	1967	1967	1967	0
143	20241224	183900	7507559	1967	1967	1967	1967	0
144	20241224	183800	7507559	1967	1967	1967	1967	0
145	20241224	183700	7507559	1967	1967	1967	1967	0
146	20241224	183600	7507559	1967	1967	1967	1967	0
147	20241224	183500	7507559	1967	1967	1967	1967	0
148	20241224	183400	7507559	1967	1967	1967	1967	0
149	20241224	183300	7507559	1967	1967	1967	1967	0
150	20241224	183200	7507559	1967	1967	1967	1967	0
151	20241224	183100	7507559	1967	1967	1967	1967	0
152	20241224	183000	7507559	1967	1967	1967	1967	143
153	20241224	182900	7507559	1967	1967	1967	1967	0
154	20241224	182800	7507559	1967	1967	1967	1967	0
155	20241224	182700	7507559	1967	1967	1967	1967	0
156	20241224	182600	7507559	1967	1967	1967	1967	0
157	20241224	182500	7507559	1967	1967	1967	1967	0
158	20241224	182400	7507559	1967	1967	1967	1967	0
159	20241224	182300	7507559	1967	1967	1967	1967	0
160	20241224	182200	7507559	1967	1967	1967	1967	0
161	20241224	182100	7507559	1967	1967	1967	1967	0
162	20241224	182000	7507559	1967	1967	1967	1967	0
163	20241224	181900	7507559	1967	1967	1967	1967	0
164	20241224	181800	7507559	1967	1967	1967	1967	0
165	20241224	181700	7507559	1967	1967	1967	1967	0
166	20241224	181600	7507559	1967	1967	1967	1967	0
167	20241224	181500	7507559	1967	1967	1967	1967	0
168	20241224	181400	7507559	1967	1967	1967	1967	0
169	20241224	181300	7507559	1967	1967	1967	1967	0
170	20241224	181200	7507559	1967	1967	1967	1967	0
171	20241224	181100	7507559	1967	1967	1967	1967	0
172	20241224	181000	7507559	1967	1967	1967	1967	0
173	20241224	180900	7507559	1967	1967	1967	1967	0
174	20241224	180800	7507559	1967	1967	1967	1967	0
175	20241224	180700	7507559	1967	1967	1967	1967	0
176	20241224	180600	7507559	1967	1967	1967	1967	0
177	20241224	180500	7507559	1967	1967	1967	1967	0
178	20241224	180400	7507559	1967	1967	1967	1967	0
179	20241224	180300	7507559	1967	1967	1967	1967	0
180	20241224	180200	7507559	1967	1967	1967	1967	0
181	20241224	180100	7507559	1967	1967	1967	1967	0
182	20241224	180000	7507559	1967	1967	1967	1967	143
183	20241224	175900	7507559	1967	1967	1967	1967	0
184	20241224	175800	7507559	1967	1967	1967	1967	0
185	20241224	175700	7507559	1967	1967	1967	1967	0
186	20241224	175600	7507559	1967	1967	1967	1967	0
187	20241224	175500	7507559	1967	1967	1967	1967	0
188	20241224	175400	7507559	1967	1967	1967	1967	0
189	20241224	175300	7507559	1967	1967	1967	1967	0
190	20241224	175200	7507559	1967	1967	1967	1967	0
191	20241224	175100	7507559	1967	1967	1967	1967	0
192	20241224	175000	7507559	1967	1967	1967	1967	0
193	20241224	174900	7507559	1967	1967	1967	1967	0
194	20241224	174800	7507559	1967	1967	1967	1967	0
195	20241224	174700	7507559	1967	1967	1967	1967	0
196	20241224	174600	7507559	1967	1967	1967	1967	0
197	20241224	174500	7507559	1967	1967	1967	1967	0
198	20241224	174400	7507559	1967	1967	1967	1967	0
199	20241224	174300	7507559	1967	1967	1967	1967	0
200	20241224	174200	7507559	1967	1967	1967	1967	0
201	20241224	174100	7507559	1967	1967	1967	1967	0
202	20241224	174000	7507559	1967	1967	1967	1967	0
203	20241224	173900	7507559	1967	1967	1967	1967	0
204	20241224	173800	7507559	1967	1967	1967	1967	0
205	20241224	173700	7507559	1967	1967	1967	1967	0
206	20241224	173600	7507559	1967	1967	1967	1967	0
207	20241224	173500	7507559	1967	1967	1967	1967	0
208	20241224	173400	7507559	1967	1967	1967	1967	0
209	20241224	173300	7507559	1967	1967	1967	1967	0
210	20241224	173200	7507559	1967	1967	1967	1967	0
211	20241224	173100	7507559	1967	1967	1967	1967	0
212	20241224	173000	7507559	1967	1967	1967	1967	143
213	20241224	172900	7507559	1967	1967	1967	1967	0
214	20241224	172800	7507559	1967	1967	1967	1967	0
215	20241224	172700	7507559	1967	1967	1967	1967	0
216	20241224	172600	7507559	1967	1967	1967	1967	0
217	20241224	172500	7507559	1967	1967	1967	1967	0
218	20241224	172400	7507559	1967	1967	1967	1967	0
219	20241224	172300	7507559	1967	1967	1967	1967	0
220	20241224	172200	7507559	1967	1967	1967	1967	0
221	20241224	172100	7507559	1967	1967	1967	1967	0
222	20241224	172000	7507559	1967	1967	1967	1967	0
223	20241224	171900	7507559	1967	1967	1967	1967	0
224	20241224	171800	7507559	1967	1967	1967	1967	0
225	20241224	171700	7507559	1967	1967	1967	1967	0
226	20241224	171600	7507559	1967	1967	1967	1967	0
227	20241224	171500	7507559	1967	1967	1967	1967	0
228	20241224	171400	7507559	1967	1967	1967	1967	0
229	20241224	171300	7507559	1967	1967	1967	1967	0
230	20241224	171200	7507559	1967	1967	1967	1967	0
231	20241224	171100	7507559	1967	1967	1967	1967	0
232	20241224	171000	7507559	1967	1967	1967	1967	0
233	20241224	170900	7507559	1967	1967	1967	1967	0
234	20241224	170800	7507559	1967	1967	1967	1967	0
235	20241224	170700	7507559	1967	1967	1967	1967	0
236	20241224	170600	7507559	1967	1967	1967	1967	0
237	20241224	170500	7507559	1967	1967	1967	1967	0
238	20241224	170400	7507559	1967	1967	1967	1967	0
239	20241224	170300	7507559	1967	1967	1967	1967	0
240	20241224	170200	7507559	1967	1967	1967	1967	0
241	20241224	170100	7507559	1967	1967	1967	1967	0
242	20241224	170000	7507559	1967	1967	1967	1967	143
243	20241224	165900	7507559	1967	1967	1967	1967	0
244	20241224	165800	7507559	1967	1967	1967	1967	0
245	20241224	165700	7507559	1967	1967	1967	1967	0
246	20241224	165600	7507559	1967	1967	1967	1967	0
247	20241224	165500	7507559	1967	1967	1967	1967	0
248	20241224	165400	7507559	1967	1967	1967	1967	0
249	20241224	165300	7507559	1967	1967	1967	1967	0
250	20241224	165200	7507559	1967	1967	1967	1967	0
251	20241224	165100	7507559	1967	1967	1967	1967	0
252	20241224	165000	7507559	1967	1967	1967	1967	0
253	20241224	164900	7507559	1967	1967	1967	1967	0
254	20241224	164800	7507559	1967	1967	1967	1967	0
255	20241224	164700	7507559	1967	1967	1967	1967	0
256	20241224	164600	7507559	1967	1967	1967	1967	0
257	20241224	164500	7507559	1967	1967	1967	1967	0
258	20241224	164400	7507559	1967	1967	1967	1967	0
259	20241224	164300	7507559	1967	1967	1967	1967	0
260	20241224	164200	7507559	1967	1967	1967	1967	0
261	20241224	164100	7507559	1967	1967	1967	1967	0
262	20241224	164000	7507559	1967	1967	1967	1967	0
263	20241224	163900	7507559	1967	1967	1967	1967	0
264	20241224	163800	7507559	1967	1967	1967	1967	0
265	20241224	163700	7507559	1967	1967	1967	1967	0
266	20241224	163600	7507559	1967	1967	1967	1967	0
267	20241224	163500	7507559	1967	1967	1967	1967	0
268	20241224	163400	7507559	1967	1967	1967	1967	0
269	20241224	163300	7507559	1967	1967	1967	1967	0
270	20241224	163200	7507559	1967	1967	1967	1967	0
271	20241224	163100	7507559	1967	1967	1967	1967	0
272	20241224	163000	7507559	1967	1967	1967	1967	143
273	20241224	162900	7507559	1967	1967	1967	1967	0
274	20241224	162800	7507559	1967	1967	1967	1967	0
275	20241224	162700	7507559	1967	1967	1967	1967	0
276	20241224	162600	7507559	1967	1967	1967	1967	0
277	20241224	162500	7507559	1967	1967	1967	1967	0
278	20241224	162400	7507559	1967	1967	1967	1967	0
279	20241224	162300	7507559	1967	1967	1967	1967	0
280	20241224	162200	7507559	1967	1967	1967	1967	0
281	20241224	162100	7507559	1967	1967	1967	1967	0
282	20241224	162000	7507559	1967	1967	1967	1967	0
283	20241224	161900	7507559	1967	1967	1967	1967	0
284	20241224	161800	7507559	1967	1967	1967	1967	0
285	20241224	161700	7507559	1967	1967	1967	1967	0
286	20241224	161600	7507559	1967	1967	1967	1967	0
287	20241224	161500	7507559	1967	1967	1967	1967	0
288	20241224	161400	7507559	1967	1967	1967	1967	0
289	20241224	161300	7507559	1967	1967	1967	1967	0
290	20241224	161200	7507559	1967	1967	1967	1967	0
291	20241224	161100	7507559	1967	1967	1967	1967	0
292	20241224	161000	7507559	1967	1967	1967	1967	0
293	20241224	160900	7507559	1967	1967	1967	1967	0
294	20241224	160800	7507559	1967	1967	1967	1967	0
295	20241224	160700	7507559	1967	1967	1967	1967	0
296	20241224	160600	7507559	1967	1967	1967	1967	0
297	20241224	160500	7507559	1967	1967	1967	1967	0
298	20241224	160400	7507559	1967	1967	1967	1967	0
299	20241224	160300	7507559	1967	1967	1967	1967	0
300	20241224	160200	7507559	1967	1967	1967	1967	0
301	20241224	160100	7507559	1967	1967	1967	1967	0
302	20241224	160000	7507559	1967	1967	1967	1967	143
303	20241224	155900	7507559	1967	1967	1967	1967	0
304	20241224	155800	7507559	1967	1967	1967	1967	0
305	20241224	155700	7507559	1967	1967	1967	1967	0
306	20241224	155600	7507559	1967	1967	1967	1967	0
307	20241224	155500	7507559	1967	1967	1967	1967	0
308	20241224	155400	7507559	1967	1967	1967	1967	0
309	20241224	155300	7507559	1967	1967	1967	1967	0
310	20241224	155200	7507559	1967	1967	1967	1967	0
311	20241224	155100	7507559	1967	1967	1967	1967	0
312	20241224	155000	7507559	1967	1967	1967	1967	0
313	20241224	154900	7507559	1967	1967	1967	1967	0
314	20241224	154800	7507559	1967	1967	1967	1967	0
315	20241224	154700	7507559	1967	1967	1967	1967	0
316	20241224	154600	7507559	1967	1967	1967	1967	0
317	20241224	154500	7507559	1967	1967	1967	1967	0
318	20241224	154400	7507559	1967	1967	1967	1967	0
319	20241224	154300	7507559	1967	1967	1967	1967	0
320	20241224	154200	7507559	1967	1967	1967	1967	0
321	20241224	154100	7507559	1967	1967	1967	1967	0
322	20241224	154000	7507559	1967	1967	1967	1967	0
323	20241224	153900	7507559	1967	1967	1967	1967	0
324	20241224	153800	7507559	1967	1967	1967	1967	0
325	20241224	153700	7507559	1967	1967	1967	1967	0
326	20241224	153600	7507559	1967	1967	1967	1967	0
327	20241224	153500	7507559	1967	1967	1967	1967	0
328	20241224	153400	7507559	1967	1967	1967	1967	0
329	20241224	153300	7507559	1967	1967	1967	1967	0
330	20241224	153200	7507559	1967	1967	1967	1967	0
331	20241224	153100	7507559	1967	1967	1967	1967	0
332	20241224	153000	7507559	1967	1967	1967	1967	286
333	20241224	152900	7226278	1966	1966	1966	1966	0
334	20241224	152800	7226278	1966	1966	1966	1966	0
335	20241224	152700	7226278	1966	1966	1966	1966	0
336	20241224	152600	7226278	1966	1966	1966	1966	0
337	20241224	152500	7226278	1966	1966	1966	1966	0
338	20241224	152400	7226278	1966	1966	1966	1966	0
339	20241224	152300	7226278	1966	1966	1966	1966	0
340	20241224	152200	7226278	1966	1966	1966	1966	0
341	20241224	152100	7226278	1966	1966	1966	1966	0
342	20241224	152000	7226278	1966	1966	1966	1966	0
343	20241224	151900	7226278	1966	1966	1966	1966	0
344	20241224	151800	7226278	1966	1966	1966	1966	0
345	20241224	151700	7226278	1966	1966	1966	1966	0
346	20241224	151600	7226278	1966	1966	1966	1966	0
347	20241224	151500	7226278	1966	1966	1966	1966	0
348	20241224	151400	7226278	1966	1966	1966	1966	0
349	20241224	151300	7226278	1966	1966	1966	1966	0
350	20241224	151200	7226278	1966	1966	1966	1966	0
351	20241224	151100	7226278	1966	1966	1966	1966	0
352	20241224	151000	7226278	1966	1966	1966	1966	0
353	20241224	150900	7226278	1966	1966	1966	1966	0
354	20241224	150800	7226278	1966	1966	1966	1966	0
355	20241224	150700	7226278	1966	1966	1966	1966	7
356	20241224	150600	7212516	1966	1966	1966	1966	7
357	20241224	150500	7198754	1966	1966	1966	1966	3
358	20241224	150400	7192856	1966	1966	1966	1966	0
359	20241224	150300	7192856	1966	1966	1966	1966	0
360	20241224	150200	7192856	1966	1966	1966	1966	0
361	20241224	150100	7192856	1966	1966	1966	1966	81
362	20241224	150000	7033610	1967	1967	1967	1967	0
363	20241224	145900	7033610	1967	1967	1967	1967	0
364	20241224	145800	7033610	1967	1967	1967	1967	0
365	20241224	145700	7033610	1967	1967	1967	1967	0
366	20241224	145600	7033610	1967	1967	1967	1967	0
367	20241224	145500	7033610	1967	1967	1967	1967	0
368	20241224	145400	7033610	1967	1967	1967	1967	0
369	20241224	145300	7033610	1967	1967	1967	1967	0
370	20241224	145200	7033610	1967	1967	1967	1967	0
371	20241224	145100	7033610	1967	1967	1967	1967	0
372	20241224	145000	7033610	1967	1967	1967	1967	0
373	20241224	144900	7033610	1967	1967	1967	1967	0
374	20241224	144800	7033610	1967	1967	1967	1967	0
375	20241224	144700	7033610	1967	1967	1967	1967	0
376	20241224	144600	7033610	1967	1967	1967	1967	0
377	20241224	144500	7033610	1967	1967	1967	1967	0
378	20241224	144400	7033610	1967	1967	1967	1967	0
379	20241224	144300	7033610	1967	1967	1967	1967	0
380	20241224	144200	7033610	1967	1967	1967	1967	11
381	20241224	144100	7011973	1969	1969	1969	1969	0
382	20241224	144000	7011973	1969	1969	1969	1969	0
383	20241224	143900	7011973	1969	1969	1969	1969	0
384	20241224	143800	7011973	1969	1969	1969	1969	0
385	20241224	143700	7011973	1969	1969	1969	1969	0
386	20241224	143600	7011973	1969	1969	1969	1969	0
387	20241224	143500	7011973	1969	1969	1969	1969	0
388	20241224	143400	7011973	1969	1969	1969	1969	0
389	20241224	143300	7011973	1969	1969	1969	1969	0
390	20241224	143200	7011973	1969	1969	1969	1969	0
391	20241224	143100	7011973	1969	1969	1969	1969	0
392	20241224	143000	7011973	1969	1969	1969	1969	0
393	20241224	142900	7011973	1969	1969	1969	1969	0
394	20241224	142800	7011973	1969	1969	1969	1969	0
395	20241224	142700	7011973	1969	1969	1969	1969	0
396	20241224	142600	7011973	1969	1969	1969	1969	0
397	20241224	142500	7011973	1969	1969	1969	1969	0
398	20241224	142400	7011973	1969	1969	1969	1969	0
399	20241224	142300	7011973	1969	1969	1969	1969	0
400	20241224	142200	7011973	1969	1969	1969	1969	0
401	20241224	142100	7011973	1969	1969	1969	1969	0
402	20241224	142000	7011973	1969	1969	1969	1969	0
403	20241224	141900	7011973	1969	1969	1969	1969	0
404	20241224	141800	7011973	1969	1969	1969	1969	0
405	20241224	141700	7011973	1969	1969	1969	1969	0
406	20241224	141600	7011973	1969	1969	1969	1969	0
407	20241224	141500	7011973	1969	1969	1969	1969	0
408	20241224	141400	7011973	1969	1969	1969	1969	0
409	20241224	141300	7011973	1969	1969	1969	1969	0
410	20241224	141200	7011973	1969	1969	1969	1969	0
411	20241224	141100	7011973	1969	1969	1969	1969	0
412	20241224	141000	7011973	1969	1969	1969	1969	0
413	20241224	140900	7011973	1969	1969	1969	1969	0
414	20241224	140800	7011973	1969	1969	1969	1969	0
415	20241224	140700	7011973	1969	1969	1969	1969	0
416	20241224	140600	7011973	1969	1969	1969	1969	0
417	20241224	140500	7011973	1969	1969	1969	1969	0
418	20241224	140400	7011973	1969	1969	1969	1969	0
419	20241224	140300	7011973	1969	1969	1969	1969	0
420	20241224	140200	7011973	1969	1969	1969	1969	0
421	20241224	140100	7011973	1969	1969	1969	1969	0
422	20241224	140000	7011973	1969	1969	1969	1969	0
423	20241224	135900	7011973	1969	1969	1969	1969	0
424	20241224	135800	7011973	1969	1969	1969	1969	0
425	20241224	135700	7011973	1969	1969	1969	1969	0
426	20241224	135600	7011973	1969	1969	1969	1969	0
427	20241224	135500	7011973	1969	1969	1969	1969	0
428	20241224	135400	7011973	1969	1969	1969	1969	0
429	20241224	135300	7011973	1969	1969	1969	1969	0
430	20241224	135200	7011973	1969	1969	1969	1969	0
431	20241224	135100	7011973	1969	1969	1969	1969	0
432	20241224	135000	7011973	1969	1969	1969	1969	0
433	20241224	134900	7011973	1969	1969	1969	1969	0
434	20241224	134800	7011973	1969	1969	1969	1969	0
435	20241224	134700	7011973	1969	1969	1969	1969	0
436	20241224	134600	7011973	1969	1969	1969	1969	0
437	20241224	134500	7011973	1969	1969	1969	1969	0
438	20241224	134400	7011973	1969	1969	1969	1969	0
439	20241224	134300	7011973	1969	1969	1969	1969	35
440	20241224	134200	6943058	1969	1969	1969	1969	100
441	20241224	134100	6746158	1969	1969	1969	1969	15
442	20241224	134000	6716623	1969	1969	1969	1969	0
443	20241224	133900	6716623	1969	1969	1969	1969	0
444	20241224	133800	6716623	1969	1969	1969	1969	0
445	20241224	133700	6716623	1969	1969	1969	1969	0
446	20241224	133600	6716623	1969	1969	1969	1969	0
447	20241224	133500	6716623	1969	1969	1969	1969	0
448	20241224	133400	6716623	1969	1969	1969	1969	0
449	20241224	133300	6716623	1969	1969	1969	1969	0
450	20241224	133200	6716623	1969	1969	1969	1969	0
451	20241224	133100	6716623	1969	1969	1969	1969	0
452	20241224	133000	6716623	1969	1969	1969	1969	89
453	20241224	132900	6541382	1969	1969	1969	1969	0
454	20241224	132800	6541382	1969	1969	1969	1969	0
455	20241224	132700	6541382	1969	1969	1969	1969	0
456	20241224	132600	6541382	1969	1969	1969	1969	0
457	20241224	132500	6541382	1969	1969	1969	1969	0
458	20241224	132400	6541382	1969	1969	1969	1969	0
459	20241224	132300	6541382	1969	1969	1969	1969	0
460	20241224	132200	6541382	1969	1969	1969	1969	0
461	20241224	132100	6541382	1969	1969	1969	1969	0
462	20241224	132000	6541382	1969	1969	1969	1969	0
463	20241224	131900	6541382	1969	1969	1969	1969	0
464	20241224	131800	6541382	1969	1969	1969	1969	0
465	20241224	131700	6541382	1969	1969	1969	1969	0
466	20241224	131600	6541382	1969	1969	1969	1969	0
467	20241224	131500	6541382	1969	1969	1969	1969	0
468	20241224	131400	6541382	1969	1969	1969	1969	0
469	20241224	131300	6541382	1969	1969	1969	1969	0
470	20241224	131200	6541382	1969	1969	1969	1969	0
471	20241224	131100	6541382	1969	1969	1969	1969	0
472	20241224	131000	6541382	1969	1969	1969	1969	0
473	20241224	130900	6541382	1969	1969	1969	1969	0
474	20241224	130800	6541382	1969	1969	1969	1969	0
475	20241224	130700	6541382	1969	1969	1969	1969	0
476	20241224	130600	6541382	1969	1969	1969	1969	0
477	20241224	130500	6541382	1969	1969	1969	1969	0
478	20241224	130400	6541382	1969	1969	1969	1969	0
479	20241224	130300	6541382	1969	1969	1969	1969	0
480	20241224	130200	6541382	1969	1969	1969	1969	0
481	20241224	130100	6541382	1969	1969	1969	1969	0
482	20241224	130000	6541382	1969	1969	1969	1969	0
483	20241224	125900	6541382	1969	1969	1969	1969	30
484	20241224	125800	6482312	1969	1969	1969	1969	0
485	20241224	125700	6482312	1969	1969	1969	1969	0
486	20241224	125600	6482312	1969	1969	1969	1969	0
487	20241224	125500	6482312	1969	1969	1969	1969	0
488	20241224	125400	6482312	1969	1969	1969	1969	0
489	20241224	125300	6482312	1969	1968	1969	1968	5
490	20241224	125200	6472470	1951	1951	1951	1951	0
491	20241224	125100	6472470	1951	1969	1969	1951	404
492	20241224	125000	5677138	1969	1969	1969	1969	0
493	20241224	124900	5677138	1969	1969	1969	1969	0
494	20241224	124800	5677138	1969	1969	1969	1969	0
495	20241224	124700	5677138	1969	1969	1969	1969	0
496	20241224	124600	5677138	1969	1969	1969	1969	0
497	20241224	124500	5677138	1969	1969	1969	1969	0
498	20241224	124400	5677138	1969	1969	1969	1969	0
499	20241224	124300	5677138	1969	1969	1969	1969	0
500	20241224	124200	5677138	1969	1969	1969	1969	0
501	20241224	124100	5677138	1969	1969	1969	1969	0
502	20241224	124000	5677138	1969	1969	1969	1969	0
503	20241224	123900	5677138	1969	1969	1969	1969	0
504	20241224	123800	5677138	1969	1969	1969	1969	0
505	20241224	123700	5677138	1969	1969	1969	1969	0
506	20241224	123600	5677138	1969	1969	1969	1969	0
507	20241224	123500	5677138	1969	1969	1969	1969	0
508	20241224	123400	5677138	1969	1969	1969	1969	0
509	20241224	123300	5677138	1969	1969	1969	1969	0
510	20241224	123200	5677138	1969	1969	1969	1969	0
511	20241224	123100	5677138	1969	1969	1969	1969	0
512	20241224	123000	5677138	1969	1969	1969	1969	0
513	20241224	122900	5677138	1969	1969	1969	1969	0
514	20241224	122800	5677138	1969	1969	1969	1969	0
515	20241224	122700	5677138	1969	1969	1969	1969	0
516	20241224	122600	5677138	1969	1969	1969	1969	0
517	20241224	122500	5677138	1969	1969	1969	1969	0
518	20241224	122400	5677138	1969	1969	1969	1969	0
519	20241224	122300	5677138	1969	1969	1969	1969	0
520	20241224	122200	5677138	1969	1969	1969	1969	0
521	20241224	122100	5677138	1969	1969	1969	1969	0
522	20241224	122000	5677138	1969	1969	1969	1969	0
523	20241224	121900	5677138	1969	1969	1969	1969	0
524	20241224	121800	5677138	1969	1969	1969	1969	0
525	20241224	121700	5677138	1969	1969	1969	1969	0
526	20241224	121600	5677138	1969	1969	1969	1969	0
527	20241224	121500	5677138	1969	1969	1969	1969	0
528	20241224	121400	5677138	1969	1969	1969	1969	0
529	20241224	121300	5677138	1969	1969	1969	1969	0
530	20241224	121200	5677138	1969	1969	1969	1969	0
531	20241224	121100	5677138	1969	1969	1969	1969	0
532	20241224	121000	5677138	1969	1968	1969	1968	3
533	20241224	120900	5671232	1944	1944	1944	1944	0
534	20241224	120800	5671232	1944	1944	1944	1944	0
535	20241224	120700	5671232	1944	1944	1944	1944	1
536	20241224	120600	5669288	1968	1968	1968	1968	0
537	20241224	120500	5669288	1968	1968	1968	1968	0
538	20241224	120400	5669288	1968	1968	1968	1968	0
539	20241224	120300	5669288	1968	1968	1968	1968	0
540	20241224	120200	5669288	1968	1968	1968	1968	1
541	20241224	120100	5667320	1968	1968	1968	1968	0
542	20241224	120000	5667320	1968	1968	1968	1968	0
543	20241224	115900	5667320	1968	1968	1968	1968	0
544	20241224	115800	5667320	1968	1968	1968	1968	0
545	20241224	115700	5667320	1968	1968	1968	1968	0
546	20241224	115600	5667320	1968	1968	1968	1968	0
547	20241224	115500	5667320	1968	1968	1968	1968	0
548	20241224	115400	5667320	1968	1968	1968	1968	0
549	20241224	115300	5667320	1968	1968	1968	1968	0
550	20241224	115200	5667320	1968	1969	1969	1968	92
551	20241224	115100	5486197	1968	1968	1968	1968	0
552	20241224	115000	5486197	1968	1968	1968	1968	0
553	20241224	114900	5486197	1968	1968	1968	1968	0
554	20241224	114800	5486197	1968	1968	1968	1968	0
555	20241224	114700	5486197	1968	1968	1968	1968	0
556	20241224	114600	5486197	1968	1968	1968	1968	0
557	20241224	114500	5486197	1968	1968	1968	1968	0
558	20241224	114400	5486197	1968	1968	1968	1968	0
559	20241224	114300	5486197	1968	1968	1968	1968	0
560	20241224	114200	5486197	1968	1968	1968	1968	124
561	20241224	114100	5242165	1957	1957	1957	1957	1
562	20241224	114000	5240208	1968	1968	1968	1968	0
563	20241224	113900	5240208	1968	1968	1968	1968	0
564	20241224	113800	5240208	1968	1968	1968	1968	0
565	20241224	113700	5240208	1968	1968	1968	1968	0
566	20241224	113600	5240208	1968	1968	1968	1968	0
567	20241224	113500	5240208	1968	1968	1968	1968	0
568	20241224	113400	5240208	1968	1968	1968	1968	0
569	20241224	113300	5240208	1968	1968	1968	1968	0
570	20241224	113200	5240208	1968	1968	1968	1968	0
571	20241224	113100	5240208	1968	1968	1968	1968	0
572	20241224	113000	5240208	1968	1968	1968	1968	2
573	20241224	112900	5236272	1968	1968	1968	1968	0
574	20241224	112800	5236272	1968	1968	1968	1968	0
575	20241224	112700	5236272	1968	1968	1968	1968	0
576	20241224	112600	5236272	1968	1968	1968	1968	0
577	20241224	112500	5236272	1968	1968	1968	1968	0
578	20241224	112400	5236272	1968	1968	1968	1968	0
579	20241224	112300	5236272	1968	1968	1968	1968	0
580	20241224	112200	5236272	1968	1968	1968	1968	0
581	20241224	112100	5236272	1968	1968	1968	1968	0
582	20241224	112000	5236272	1968	1968	1968	1968	0
583	20241224	111900	5236272	1968	1968	1968	1968	0
584	20241224	111800	5236272	1968	1968	1968	1968	0
585	20241224	111700	5236272	1968	1968	1968	1968	0
586	20241224	111600	5236272	1968	1968	1968	1968	48
587	20241224	111500	5141808	1968	1968	1968	1968	63
588	20241224	111400	5017824	1968	1968	1968	1968	0
589	20241224	111300	5017824	1968	1968	1968	1968	0
590	20241224	111200	5017824	1968	1968	1968	1968	0
591	20241224	111100	5017824	1968	1968	1968	1968	0
592	20241224	111000	5017824	1968	1968	1968	1968	0
593	20241224	110900	5017824	1968	1968	1968	1968	0
594	20241224	110800	5017824	1968	1968	1968	1968	0
595	20241224	110700	5017824	1968	1968	1968	1968	0
596	20241224	110600	5017824	1968	1968	1968	1968	0
597	20241224	110500	5017824	1968	1968	1968	1968	0
598	20241224	110400	5017824	1968	1969	1969	1968	350
599	20241224	110300	4328709	1968	1968	1968	1968	0
600	20241224	110200	4328709	1968	1968	1968	1968	0
601	20241224	110100	4328709	1968	1968	1968	1968	0
602	20241224	110000	4328709	1968	1968	1968	1968	2
603	20241224	105900	4324773	1968	1968	1968	1968	23
604	20241224	105800	4279509	1968	1968	1968	1968	0
605	20241224	105700	4279509	1968	1968	1968	1968	0
606	20241224	105600	4279509	1968	1968	1968	1968	0
607	20241224	105500	4279509	1968	1968	1968	1968	0
608	20241224	105400	4279509	1968	1968	1968	1968	0
609	20241224	105300	4279509	1968	1968	1968	1968	0
610	20241224	105200	4279509	1968	1968	1968	1968	0
611	20241224	105100	4279509	1968	1968	1968	1968	0
612	20241224	105000	4279509	1968	1968	1968	1968	0
613	20241224	104900	4279509	1968	1968	1968	1968	0
614	20241224	104800	4279509	1968	1968	1968	1968	0
615	20241224	104700	4279509	1968	1968	1968	1968	0
616	20241224	104600	4279509	1968	1968	1968	1968	0
617	20241224	104500	4279509	1968	1968	1968	1968	0
618	20241224	104400	4279509	1968	1968	1968	1968	0
619	20241224	104300	4279509	1968	1968	1968	1968	8
620	20241224	104200	4263765	1968	1968	1968	1968	49
621	20241224	104100	4167333	1960	1960	1960	1960	0
622	20241224	104000	4167333	1960	1960	1960	1960	3
623	20241224	103900	4161453	1968	1968	1968	1968	0
624	20241224	103800	4161453	1968	1968	1968	1968	0
625	20241224	103700	4161453	1968	1968	1968	1968	0
626	20241224	103600	4161453	1968	1968	1968	1968	0
627	20241224	103500	4161453	1968	1968	1968	1968	0
628	20241224	103400	4161453	1968	1968	1968	1968	0
629	20241224	103300	4161453	1968	1968	1968	1968	20
630	20241224	103200	4122093	1968	1968	1968	1968	0
631	20241224	103100	4122093	1968	1968	1968	1968	0
632	20241224	103000	4122093	1968	1968	1968	1968	0
633	20241224	102900	4122093	1968	1968	1968	1968	0
634	20241224	102800	4122093	1968	1968	1968	1968	0
635	20241224	102700	4122093	1968	1968	1968	1968	0
636	20241224	102600	4122093	1968	1968	1968	1968	0
637	20241224	102500	4122093	1968	1968	1968	1968	0
638	20241224	102400	4122093	1968	1968	1968	1968	0
639	20241224	102300	4122093	1968	1968	1968	1968	0
640	20241224	102200	4122093	1968	1968	1968	1968	0
641	20241224	102100	4122093	1968	1968	1968	1968	0
642	20241224	102000	4122093	1968	1968	1968	1968	0
643	20241224	101900	4122093	1968	1968	1968	1968	0
644	20241224	101800	4122093	1968	1968	1968	1968	0
645	20241224	101700	4122093	1968	1968	1968	1968	0
646	20241224	101600	4122093	1968	1968	1968	1968	0
647	20241224	101500	4122093	1968	1968	1968	1968	4
648	20241224	101400	4114221	1928	1928	1928	1928	4
649	20241224	101300	4106509	1969	1969	1969	1969	0
650	20241224	101200	4106509	1969	1969	1969	1969	0
651	20241224	101100	4106509	1969	1969	1969	1969	0
652	20241224	101000	4106509	1969	1969	1969	1969	0
653	20241224	100900	4106509	1969	1969	1969	1969	0
654	20241224	100800	4106509	1969	1969	1969	1969	0
655	20241224	100700	4106509	1969	1969	1969	1969	1
656	20241224	100600	4104540	1969	1969	1969	1969	0
657	20241224	100500	4104540	1969	1969	1969	1969	0
658	20241224	100400	4104540	1969	1969	1969	1969	9
659	20241224	100300	4086819	1970	1970	1970	1970	0
660	20241224	100200	4086819	1970	1970	1970	1970	1
661	20241224	100100	4084849	1970	1970	1970	1970	0
662	20241224	100000	4084849	1970	1970	1970	1970	0
663	20241224	095900	4084849	1970	1970	1970	1970	0
664	20241224	095800	4084849	1970	1970	1970	1970	0
665	20241224	095700	4084849	1970	1970	1970	1970	0
666	20241224	095600	4084849	1970	1967	1970	1967	97
667	20241224	095500	3893915	1928	1928	1928	1928	0
668	20241224	095400	3893915	1928	1968	1968	1928	8
669	20241224	095300	3878331	1968	1968	1968	1968	0
670	20241224	095200	3878331	1968	1968	1968	1968	0
671	20241224	095100	3878331	1968	1968	1968	1968	4
672	20241224	095000	3870459	1969	1969	1969	1969	0
673	20241224	094900	3870459	1969	1969	1969	1969	0
674	20241224	094800	3870459	1969	1969	1969	1969	0
675	20241224	094700	3870459	1969	1969	1969	1969	0
676	20241224	094600	3870459	1969	1969	1969	1969	0
677	20241224	094500	3870459	1969	1969	1969	1969	0
678	20241224	094400	3870459	1969	1969	1969	1969	0
679	20241224	094300	3870459	1969	1969	1969	1969	0
680	20241224	094200	3870459	1969	1969	1969	1969	2
681	20241224	094100	3866521	1968	1968	1968	1968	1
682	20241224	094000	3864553	1970	1970	1970	1970	0
683	20241224	093900	3864553	1970	1970	1970	1970	0
684	20241224	093800	3864553	1970	1970	1970	1970	0
685	20241224	093700	3864553	1970	1970	1970	1970	0
686	20241224	093600	3864553	1970	1970	1970	1970	0
687	20241224	093500	3864553	1970	1970	1970	1970	0
688	20241224	093400	3864553	1970	1970	1970	1970	0
689	20241224	093300	3864553	1970	1970	1970	1970	0
690	20241224	093200	3864553	1970	1970	1970	1970	0
691	20241224	093100	3864553	1970	1970	1970	1970	0
692	20241224	093000	3864553	1970	1970	1970	1970	0
693	20241224	092900	3864553	1970	1970	1970	1970	0
694	20241224	092800	3864553	1970	1970	1970	1970	0
695	20241224	092700	3864553	1970	1970	1970	1970	0
696	20241224	092600	3864553	1970	1970	1970	1970	0
697	20241224	092500	3864553	1970	1970	1970	1970	0
698	20241224	092400	3864553	1970	1970	1970	1970	0
699	20241224	092300	3864553	1970	1970	1970	1970	0
700	20241224	092200	3864553	1970	1970	1970	1970	0
701	20241224	092100	3864553	1970	1970	1970	1970	0
702	20241224	092000	3864553	1970	1970	1970	1970	0
703	20241224	091900	3864553	1970	1957	1970	1957	360
704	20241224	091800	3157727	1957	1957	1957	1957	0
705	20241224	091700	3157727	1957	1918	1957	1918	5
706	20241224	091600	3148098	1960	1960	1960	1960	0
707	20241224	091500	3148098	1960	1960	1960	1960	0
708	20241224	091400	3148098	1960	1960	1960	1960	0
709	20241224	091300	3148098	1960	1960	1960	1960	0
710	20241224	091200	3148098	1960	1960	1960	1960	0
711	20241224	091100	3148098	1960	1960	1960	1960	0
712	20241224	091000	3148098	1960	1960	1960	1960	0
713	20241224	090900	3148098	1960	1960	1960	1960	0
714	20241224	090800	3148098	1960	1960	1960	1960	0
715	20241224	090700	3148098	1960	1960	1960	1960	0
716	20241224	090600	3148098	1960	1960	1960	1960	0
717	20241224	090500	3148098	1960	1960	1960	1960	0
718	20241224	090400	3148098	1960	1960	1960	1960	0
719	20241224	090300	3148098	1960	1960	1960	1960	5
720	20241224	090200	3138298	1934	1934	1934	1934	528
721	20241224	090100	2117146	1960	1960	1960	1960	0
722	20241224	090000	2117146	1960	1912	1960	1912	1107