KissMeData/478110/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	215400	250841	1984	1984	1984	1984	51
3	20241224	215300	250841	1984	1984	1984	1984	0
4	20241224	215200	250841	1984	1984	1984	1984	0
5	20241224	215100	250841	1984	1984	1984	1984	0
6	20241224	215000	250841	1984	1984	1984	1984	0
7	20241224	214900	250841	1984	1984	1984	1984	0
8	20241224	214800	250841	1984	1984	1984	1984	0
9	20241224	214700	250841	1984	1984	1984	1984	0
10	20241224	214600	250841	1984	1984	1984	1984	0
11	20241224	214500	250841	1984	1984	1984	1984	0
12	20241224	214400	250841	1984	1984	1984	1984	0
13	20241224	214300	250841	1984	1984	1984	1984	0
14	20241224	214200	250841	1984	1984	1984	1984	0
15	20241224	214100	250841	1984	1984	1984	1984	0
16	20241224	214000	250841	1984	1984	1984	1984	0
17	20241224	213900	250841	1984	1984	1984	1984	0
18	20241224	213800	250841	1984	1984	1984	1984	0
19	20241224	213700	250841	1984	1984	1984	1984	0
20	20241224	213600	250841	1984	1984	1984	1984	0
21	20241224	213500	250841	1984	1984	1984	1984	0
22	20241224	213400	250841	1984	1984	1984	1984	0
23	20241224	213300	250841	1984	1984	1984	1984	0
24	20241224	213200	250841	1984	1984	1984	1984	0
25	20241224	213100	250841	1984	1984	1984	1984	0
26	20241224	213000	250841	1984	1984	1984	1984	0
27	20241224	212900	250841	1984	1984	1984	1984	0
28	20241224	212800	250841	1984	1984	1984	1984	0
29	20241224	212700	250841	1984	1984	1984	1984	0
30	20241224	212600	250841	1984	1984	1984	1984	0
31	20241224	212500	250841	1984	1984	1984	1984	0
32	20241224	212400	250841	1984	1984	1984	1984	51
33	20241224	212300	250841	1984	1984	1984	1984	0
34	20241224	212200	250841	1984	1984	1984	1984	0
35	20241224	212100	250841	1984	1984	1984	1984	0
36	20241224	212000	250841	1984	1984	1984	1984	0
37	20241224	211900	250841	1984	1984	1984	1984	0
38	20241224	211800	250841	1984	1984	1984	1984	0
39	20241224	211700	250841	1984	1984	1984	1984	0
40	20241224	211600	250841	1984	1984	1984	1984	0
41	20241224	211500	250841	1984	1984	1984	1984	0
42	20241224	211400	250841	1984	1984	1984	1984	0
43	20241224	211300	250841	1984	1984	1984	1984	0
44	20241224	211200	250841	1984	1984	1984	1984	0
45	20241224	211100	250841	1984	1984	1984	1984	0
46	20241224	211000	250841	1984	1984	1984	1984	0
47	20241224	210900	250841	1984	1984	1984	1984	0
48	20241224	210800	250841	1984	1984	1984	1984	0
49	20241224	210700	250841	1984	1984	1984	1984	0
50	20241224	210600	250841	1984	1984	1984	1984	0
51	20241224	210500	250841	1984	1984	1984	1984	0
52	20241224	210400	250841	1984	1984	1984	1984	0
53	20241224	210300	250841	1984	1984	1984	1984	0
54	20241224	210200	250841	1984	1984	1984	1984	0
55	20241224	210100	250841	1984	1984	1984	1984	0
56	20241224	210000	250841	1984	1984	1984	1984	0
57	20241224	205900	250841	1984	1984	1984	1984	0
58	20241224	205800	250841	1984	1984	1984	1984	0
59	20241224	205700	250841	1984	1984	1984	1984	0
60	20241224	205600	250841	1984	1984	1984	1984	0
61	20241224	205500	250841	1984	1984	1984	1984	0
62	20241224	205400	250841	1984	1984	1984	1984	51
63	20241224	205300	250841	1984	1984	1984	1984	0
64	20241224	205200	250841	1984	1984	1984	1984	0
65	20241224	205100	250841	1984	1984	1984	1984	0
66	20241224	205000	250841	1984	1984	1984	1984	0
67	20241224	204900	250841	1984	1984	1984	1984	0
68	20241224	204800	250841	1984	1984	1984	1984	0
69	20241224	204700	250841	1984	1984	1984	1984	0
70	20241224	204600	250841	1984	1984	1984	1984	0
71	20241224	204500	250841	1984	1984	1984	1984	0
72	20241224	204400	250841	1984	1984	1984	1984	0
73	20241224	204300	250841	1984	1984	1984	1984	0
74	20241224	204200	250841	1984	1984	1984	1984	0
75	20241224	204100	250841	1984	1984	1984	1984	0
76	20241224	204000	250841	1984	1984	1984	1984	0
77	20241224	203900	250841	1984	1984	1984	1984	0
78	20241224	203800	250841	1984	1984	1984	1984	0
79	20241224	203700	250841	1984	1984	1984	1984	0
80	20241224	203600	250841	1984	1984	1984	1984	0
81	20241224	203500	250841	1984	1984	1984	1984	0
82	20241224	203400	250841	1984	1984	1984	1984	0
83	20241224	203300	250841	1984	1984	1984	1984	0
84	20241224	203200	250841	1984	1984	1984	1984	0
85	20241224	203100	250841	1984	1984	1984	1984	0
86	20241224	203000	250841	1984	1984	1984	1984	0
87	20241224	202900	250841	1984	1984	1984	1984	0
88	20241224	202800	250841	1984	1984	1984	1984	0
89	20241224	202700	250841	1984	1984	1984	1984	0
90	20241224	202600	250841	1984	1984	1984	1984	0
91	20241224	202500	250841	1984	1984	1984	1984	0
92	20241224	202400	250841	1984	1984	1984	1984	51
93	20241224	202300	250841	1984	1984	1984	1984	0
94	20241224	202200	250841	1984	1984	1984	1984	0
95	20241224	202100	250841	1984	1984	1984	1984	0
96	20241224	202000	250841	1984	1984	1984	1984	0
97	20241224	201900	250841	1984	1984	1984	1984	0
98	20241224	201800	250841	1984	1984	1984	1984	0
99	20241224	201700	250841	1984	1984	1984	1984	0
100	20241224	201600	250841	1984	1984	1984	1984	0
101	20241224	201500	250841	1984	1984	1984	1984	0
102	20241224	201400	250841	1984	1984	1984	1984	0
103	20241224	201300	250841	1984	1984	1984	1984	0
104	20241224	201200	250841	1984	1984	1984	1984	0
105	20241224	201100	250841	1984	1984	1984	1984	0
106	20241224	201000	250841	1984	1984	1984	1984	0
107	20241224	200900	250841	1984	1984	1984	1984	0
108	20241224	200800	250841	1984	1984	1984	1984	0
109	20241224	200700	250841	1984	1984	1984	1984	0
110	20241224	200600	250841	1984	1984	1984	1984	0
111	20241224	200500	250841	1984	1984	1984	1984	0
112	20241224	200400	250841	1984	1984	1984	1984	0
113	20241224	200300	250841	1984	1984	1984	1984	0
114	20241224	200200	250841	1984	1984	1984	1984	0
115	20241224	200100	250841	1984	1984	1984	1984	0
116	20241224	200000	250841	1984	1984	1984	1984	0
117	20241224	195900	250841	1984	1984	1984	1984	0
118	20241224	195800	250841	1984	1984	1984	1984	0
119	20241224	195700	250841	1984	1984	1984	1984	0
120	20241224	195600	250841	1984	1984	1984	1984	0
121	20241224	195500	250841	1984	1984	1984	1984	0
122	20241224	195400	250841	1984	1984	1984	1984	51
123	20241224	195300	250841	1984	1984	1984	1984	0
124	20241224	195200	250841	1984	1984	1984	1984	0
125	20241224	195100	250841	1984	1984	1984	1984	0
126	20241224	195000	250841	1984	1984	1984	1984	0
127	20241224	194900	250841	1984	1984	1984	1984	0
128	20241224	194800	250841	1984	1984	1984	1984	0
129	20241224	194700	250841	1984	1984	1984	1984	0
130	20241224	194600	250841	1984	1984	1984	1984	0
131	20241224	194500	250841	1984	1984	1984	1984	0
132	20241224	194400	250841	1984	1984	1984	1984	0
133	20241224	194300	250841	1984	1984	1984	1984	0
134	20241224	194200	250841	1984	1984	1984	1984	0
135	20241224	194100	250841	1984	1984	1984	1984	0
136	20241224	194000	250841	1984	1984	1984	1984	0
137	20241224	193900	250841	1984	1984	1984	1984	0
138	20241224	193800	250841	1984	1984	1984	1984	0
139	20241224	193700	250841	1984	1984	1984	1984	0
140	20241224	193600	250841	1984	1984	1984	1984	0
141	20241224	193500	250841	1984	1984	1984	1984	0
142	20241224	193400	250841	1984	1984	1984	1984	0
143	20241224	193300	250841	1984	1984	1984	1984	0
144	20241224	193200	250841	1984	1984	1984	1984	0
145	20241224	193100	250841	1984	1984	1984	1984	0
146	20241224	193000	250841	1984	1984	1984	1984	0
147	20241224	192900	250841	1984	1984	1984	1984	0
148	20241224	192800	250841	1984	1984	1984	1984	0
149	20241224	192700	250841	1984	1984	1984	1984	0
150	20241224	192600	250841	1984	1984	1984	1984	0
151	20241224	192500	250841	1984	1984	1984	1984	0
152	20241224	192400	250841	1984	1984	1984	1984	51
153	20241224	192300	250841	1984	1984	1984	1984	0
154	20241224	192200	250841	1984	1984	1984	1984	0
155	20241224	192100	250841	1984	1984	1984	1984	0
156	20241224	192000	250841	1984	1984	1984	1984	0
157	20241224	191900	250841	1984	1984	1984	1984	0
158	20241224	191800	250841	1984	1984	1984	1984	0
159	20241224	191700	250841	1984	1984	1984	1984	0
160	20241224	191600	250841	1984	1984	1984	1984	0
161	20241224	191500	250841	1984	1984	1984	1984	0
162	20241224	191400	250841	1984	1984	1984	1984	0
163	20241224	191300	250841	1984	1984	1984	1984	0
164	20241224	191200	250841	1984	1984	1984	1984	0
165	20241224	191100	250841	1984	1984	1984	1984	0
166	20241224	191000	250841	1984	1984	1984	1984	0
167	20241224	190900	250841	1984	1984	1984	1984	0
168	20241224	190800	250841	1984	1984	1984	1984	0
169	20241224	190700	250841	1984	1984	1984	1984	0
170	20241224	190600	250841	1984	1984	1984	1984	0
171	20241224	190500	250841	1984	1984	1984	1984	0
172	20241224	190400	250841	1984	1984	1984	1984	0
173	20241224	190300	250841	1984	1984	1984	1984	0
174	20241224	190200	250841	1984	1984	1984	1984	0
175	20241224	190100	250841	1984	1984	1984	1984	0
176	20241224	190000	250841	1984	1984	1984	1984	0
177	20241224	185900	250841	1984	1984	1984	1984	0
178	20241224	185800	250841	1984	1984	1984	1984	0
179	20241224	185700	250841	1984	1984	1984	1984	0
180	20241224	185600	250841	1984	1984	1984	1984	0
181	20241224	185500	250841	1984	1984	1984	1984	0
182	20241224	185400	250841	1984	1984	1984	1984	51
183	20241224	185300	250841	1984	1984	1984	1984	0
184	20241224	185200	250841	1984	1984	1984	1984	0
185	20241224	185100	250841	1984	1984	1984	1984	0
186	20241224	185000	250841	1984	1984	1984	1984	0
187	20241224	184900	250841	1984	1984	1984	1984	0
188	20241224	184800	250841	1984	1984	1984	1984	0
189	20241224	184700	250841	1984	1984	1984	1984	0
190	20241224	184600	250841	1984	1984	1984	1984	0
191	20241224	184500	250841	1984	1984	1984	1984	0
192	20241224	184400	250841	1984	1984	1984	1984	0
193	20241224	184300	250841	1984	1984	1984	1984	0
194	20241224	184200	250841	1984	1984	1984	1984	0
195	20241224	184100	250841	1984	1984	1984	1984	0
196	20241224	184000	250841	1984	1984	1984	1984	0
197	20241224	183900	250841	1984	1984	1984	1984	0
198	20241224	183800	250841	1984	1984	1984	1984	0
199	20241224	183700	250841	1984	1984	1984	1984	0
200	20241224	183600	250841	1984	1984	1984	1984	0
201	20241224	183500	250841	1984	1984	1984	1984	0
202	20241224	183400	250841	1984	1984	1984	1984	0
203	20241224	183300	250841	1984	1984	1984	1984	0
204	20241224	183200	250841	1984	1984	1984	1984	0
205	20241224	183100	250841	1984	1984	1984	1984	0
206	20241224	183000	250841	1984	1984	1984	1984	0
207	20241224	182900	250841	1984	1984	1984	1984	0
208	20241224	182800	250841	1984	1984	1984	1984	0
209	20241224	182700	250841	1984	1984	1984	1984	0
210	20241224	182600	250841	1984	1984	1984	1984	0
211	20241224	182500	250841	1984	1984	1984	1984	0
212	20241224	182400	250841	1984	1984	1984	1984	51
213	20241224	182300	250841	1984	1984	1984	1984	0
214	20241224	182200	250841	1984	1984	1984	1984	0
215	20241224	182100	250841	1984	1984	1984	1984	0
216	20241224	182000	250841	1984	1984	1984	1984	0
217	20241224	181900	250841	1984	1984	1984	1984	0
218	20241224	181800	250841	1984	1984	1984	1984	0
219	20241224	181700	250841	1984	1984	1984	1984	0
220	20241224	181600	250841	1984	1984	1984	1984	0
221	20241224	181500	250841	1984	1984	1984	1984	0
222	20241224	181400	250841	1984	1984	1984	1984	0
223	20241224	181300	250841	1984	1984	1984	1984	0
224	20241224	181200	250841	1984	1984	1984	1984	0
225	20241224	181100	250841	1984	1984	1984	1984	0
226	20241224	181000	250841	1984	1984	1984	1984	0
227	20241224	180900	250841	1984	1984	1984	1984	0
228	20241224	180800	250841	1984	1984	1984	1984	0
229	20241224	180700	250841	1984	1984	1984	1984	0
230	20241224	180600	250841	1984	1984	1984	1984	0
231	20241224	180500	250841	1984	1984	1984	1984	0
232	20241224	180400	250841	1984	1984	1984	1984	0
233	20241224	180300	250841	1984	1984	1984	1984	0
234	20241224	180200	250841	1984	1984	1984	1984	0
235	20241224	180100	250841	1984	1984	1984	1984	0
236	20241224	180000	250841	1984	1984	1984	1984	0
237	20241224	175900	250841	1984	1984	1984	1984	0
238	20241224	175800	250841	1984	1984	1984	1984	0
239	20241224	175700	250841	1984	1984	1984	1984	0
240	20241224	175600	250841	1984	1984	1984	1984	0
241	20241224	175500	250841	1984	1984	1984	1984	0
242	20241224	175400	250841	1984	1984	1984	1984	51
243	20241224	175300	250841	1984	1984	1984	1984	0
244	20241224	175200	250841	1984	1984	1984	1984	0
245	20241224	175100	250841	1984	1984	1984	1984	0
246	20241224	175000	250841	1984	1984	1984	1984	0
247	20241224	174900	250841	1984	1984	1984	1984	0
248	20241224	174800	250841	1984	1984	1984	1984	0
249	20241224	174700	250841	1984	1984	1984	1984	0
250	20241224	174600	250841	1984	1984	1984	1984	0
251	20241224	174500	250841	1984	1984	1984	1984	0
252	20241224	174400	250841	1984	1984	1984	1984	0
253	20241224	174300	250841	1984	1984	1984	1984	0
254	20241224	174200	250841	1984	1984	1984	1984	0
255	20241224	174100	250841	1984	1984	1984	1984	0
256	20241224	174000	250841	1984	1984	1984	1984	0
257	20241224	173900	250841	1984	1984	1984	1984	0
258	20241224	173800	250841	1984	1984	1984	1984	0
259	20241224	173700	250841	1984	1984	1984	1984	0
260	20241224	173600	250841	1984	1984	1984	1984	0
261	20241224	173500	250841	1984	1984	1984	1984	0
262	20241224	173400	250841	1984	1984	1984	1984	0
263	20241224	173300	250841	1984	1984	1984	1984	0
264	20241224	173200	250841	1984	1984	1984	1984	0
265	20241224	173100	250841	1984	1984	1984	1984	0
266	20241224	173000	250841	1984	1984	1984	1984	0
267	20241224	172900	250841	1984	1984	1984	1984	0
268	20241224	172800	250841	1984	1984	1984	1984	0
269	20241224	172700	250841	1984	1984	1984	1984	0
270	20241224	172600	250841	1984	1984	1984	1984	0
271	20241224	172500	250841	1984	1984	1984	1984	0
272	20241224	172400	250841	1984	1984	1984	1984	51
273	20241224	172300	250841	1984	1984	1984	1984	0
274	20241224	172200	250841	1984	1984	1984	1984	0
275	20241224	172100	250841	1984	1984	1984	1984	0
276	20241224	172000	250841	1984	1984	1984	1984	0
277	20241224	171900	250841	1984	1984	1984	1984	0
278	20241224	171800	250841	1984	1984	1984	1984	0
279	20241224	171700	250841	1984	1984	1984	1984	0
280	20241224	171600	250841	1984	1984	1984	1984	0
281	20241224	171500	250841	1984	1984	1984	1984	0
282	20241224	171400	250841	1984	1984	1984	1984	0
283	20241224	171300	250841	1984	1984	1984	1984	0
284	20241224	171200	250841	1984	1984	1984	1984	0
285	20241224	171100	250841	1984	1984	1984	1984	0
286	20241224	171000	250841	1984	1984	1984	1984	0
287	20241224	170900	250841	1984	1984	1984	1984	0
288	20241224	170800	250841	1984	1984	1984	1984	0
289	20241224	170700	250841	1984	1984	1984	1984	0
290	20241224	170600	250841	1984	1984	1984	1984	0
291	20241224	170500	250841	1984	1984	1984	1984	0
292	20241224	170400	250841	1984	1984	1984	1984	0
293	20241224	170300	250841	1984	1984	1984	1984	0
294	20241224	170200	250841	1984	1984	1984	1984	0
295	20241224	170100	250841	1984	1984	1984	1984	0
296	20241224	170000	250841	1984	1984	1984	1984	0
297	20241224	165900	250841	1984	1984	1984	1984	0
298	20241224	165800	250841	1984	1984	1984	1984	0
299	20241224	165700	250841	1984	1984	1984	1984	0
300	20241224	165600	250841	1984	1984	1984	1984	0
301	20241224	165500	250841	1984	1984	1984	1984	0
302	20241224	165400	250841	1984	1984	1984	1984	51
303	20241224	165300	250841	1984	1984	1984	1984	0
304	20241224	165200	250841	1984	1984	1984	1984	0
305	20241224	165100	250841	1984	1984	1984	1984	0
306	20241224	165000	250841	1984	1984	1984	1984	0
307	20241224	164900	250841	1984	1984	1984	1984	0
308	20241224	164800	250841	1984	1984	1984	1984	0
309	20241224	164700	250841	1984	1984	1984	1984	0
310	20241224	164600	250841	1984	1984	1984	1984	0
311	20241224	164500	250841	1984	1984	1984	1984	0
312	20241224	164400	250841	1984	1984	1984	1984	0
313	20241224	164300	250841	1984	1984	1984	1984	0
314	20241224	164200	250841	1984	1984	1984	1984	0
315	20241224	164100	250841	1984	1984	1984	1984	0
316	20241224	164000	250841	1984	1984	1984	1984	0
317	20241224	163900	250841	1984	1984	1984	1984	0
318	20241224	163800	250841	1984	1984	1984	1984	0
319	20241224	163700	250841	1984	1984	1984	1984	0
320	20241224	163600	250841	1984	1984	1984	1984	0
321	20241224	163500	250841	1984	1984	1984	1984	0
322	20241224	163400	250841	1984	1984	1984	1984	0
323	20241224	163300	250841	1984	1984	1984	1984	0
324	20241224	163200	250841	1984	1984	1984	1984	0
325	20241224	163100	250841	1984	1984	1984	1984	0
326	20241224	163000	250841	1984	1984	1984	1984	0
327	20241224	162900	250841	1984	1984	1984	1984	0
328	20241224	162800	250841	1984	1984	1984	1984	0
329	20241224	162700	250841	1984	1984	1984	1984	0
330	20241224	162600	250841	1984	1984	1984	1984	0
331	20241224	162500	250841	1984	1984	1984	1984	0
332	20241224	162400	250841	1984	1984	1984	1984	51
333	20241224	162300	250841	1984	1984	1984	1984	0
334	20241224	162200	250841	1984	1984	1984	1984	0
335	20241224	162100	250841	1984	1984	1984	1984	0
336	20241224	162000	250841	1984	1984	1984	1984	0
337	20241224	161900	250841	1984	1984	1984	1984	0
338	20241224	161800	250841	1984	1984	1984	1984	0
339	20241224	161700	250841	1984	1984	1984	1984	0
340	20241224	161600	250841	1984	1984	1984	1984	0
341	20241224	161500	250841	1984	1984	1984	1984	0
342	20241224	161400	250841	1984	1984	1984	1984	0
343	20241224	161300	250841	1984	1984	1984	1984	0
344	20241224	161200	250841	1984	1984	1984	1984	0
345	20241224	161100	250841	1984	1984	1984	1984	0
346	20241224	161000	250841	1984	1984	1984	1984	0
347	20241224	160900	250841	1984	1984	1984	1984	0
348	20241224	160800	250841	1984	1984	1984	1984	0
349	20241224	160700	250841	1984	1984	1984	1984	0
350	20241224	160600	250841	1984	1984	1984	1984	0
351	20241224	160500	250841	1984	1984	1984	1984	0
352	20241224	160400	250841	1984	1984	1984	1984	0
353	20241224	160300	250841	1984	1984	1984	1984	0
354	20241224	160200	250841	1984	1984	1984	1984	0
355	20241224	160100	250841	1984	1984	1984	1984	0
356	20241224	160000	250841	1984	1984	1984	1984	0
357	20241224	155900	250841	1984	1984	1984	1984	0
358	20241224	155800	250841	1984	1984	1984	1984	0
359	20241224	155700	250841	1984	1984	1984	1984	0
360	20241224	155600	250841	1984	1984	1984	1984	0
361	20241224	155500	250841	1984	1984	1984	1984	0
362	20241224	155400	250841	1984	1984	1984	1984	51
363	20241224	155300	250841	1984	1984	1984	1984	0
364	20241224	155200	250841	1984	1984	1984	1984	0
365	20241224	155100	250841	1984	1984	1984	1984	0
366	20241224	155000	250841	1984	1984	1984	1984	0
367	20241224	154900	250841	1984	1984	1984	1984	0
368	20241224	154800	250841	1984	1984	1984	1984	0
369	20241224	154700	250841	1984	1984	1984	1984	0
370	20241224	154600	250841	1984	1984	1984	1984	0
371	20241224	154500	250841	1984	1984	1984	1984	0
372	20241224	154400	250841	1984	1984	1984	1984	0
373	20241224	154300	250841	1984	1984	1984	1984	0
374	20241224	154200	250841	1984	1984	1984	1984	0
375	20241224	154100	250841	1984	1984	1984	1984	0
376	20241224	154000	250841	1984	1984	1984	1984	0
377	20241224	153900	250841	1984	1984	1984	1984	0
378	20241224	153800	250841	1984	1984	1984	1984	0
379	20241224	153700	250841	1984	1984	1984	1984	0
380	20241224	153600	250841	1984	1984	1984	1984	0
381	20241224	153500	250841	1984	1984	1984	1984	0
382	20241224	153400	250841	1984	1984	1984	1984	0
383	20241224	153300	250841	1984	1984	1984	1984	0
384	20241224	153200	250841	1984	1984	1984	1984	0
385	20241224	153100	250841	1984	1984	1984	1984	0
386	20241224	153000	250841	1984	1984	1984	1984	0
387	20241224	152900	250841	1984	1984	1984	1984	0
388	20241224	152800	250841	1984	1984	1984	1984	0
389	20241224	152700	250841	1984	1984	1984	1984	0
390	20241224	152600	250841	1984	1984	1984	1984	0
391	20241224	152500	250841	1984	1984	1984	1984	0
392	20241224	152400	250841	1984	1984	1984	1984	0
393	20241224	152300	250841	1984	1984	1984	1984	0
394	20241224	152200	250841	1984	1984	1984	1984	0
395	20241224	152100	250841	1984	1984	1984	1984	0
396	20241224	152000	250841	1984	1984	1984	1984	0
397	20241224	151900	250841	1984	1984	1984	1984	0
398	20241224	151800	250841	1984	1984	1984	1984	0
399	20241224	151700	250841	1984	1984	1984	1984	0
400	20241224	151600	250841	1984	1984	1984	1984	0
401	20241224	151500	250841	1984	1984	1984	1984	0
402	20241224	151400	250841	1984	1984	1984	1984	0
403	20241224	151300	250841	1984	1984	1984	1984	0
404	20241224	151200	250841	1984	1984	1984	1984	0
405	20241224	151100	250841	1984	1984	1984	1984	0
406	20241224	151000	250841	1984	1984	1984	1984	0
407	20241224	150900	250841	1984	1984	1984	1984	51
408	20241224	150800	149657	1971	1971	1971	1971	0
409	20241224	150700	149657	1971	1971	1971	1971	0
410	20241224	150600	149657	1971	1971	1971	1971	0
411	20241224	150500	149657	1971	1971	1971	1971	0
412	20241224	150400	149657	1971	1971	1971	1971	0
413	20241224	150300	149657	1971	1971	1971	1971	0
414	20241224	150200	149657	1971	1971	1971	1971	0
415	20241224	150100	149657	1971	1971	1971	1971	0
416	20241224	150000	149657	1971	1971	1971	1971	0
417	20241224	145900	149657	1971	1971	1971	1971	0
418	20241224	145800	149657	1971	1971	1971	1971	0
419	20241224	145700	149657	1971	1971	1971	1971	0
420	20241224	145600	149657	1971	1971	1971	1971	0
421	20241224	145500	149657	1971	1971	1971	1971	0
422	20241224	145400	149657	1971	1971	1971	1971	0
423	20241224	145300	149657	1971	1971	1971	1971	0
424	20241224	145200	149657	1971	1971	1971	1971	0
425	20241224	145100	149657	1971	1971	1971	1971	0
426	20241224	145000	149657	1971	1971	1971	1971	0
427	20241224	144900	149657	1971	1971	1971	1971	0
428	20241224	144800	149657	1971	1971	1971	1971	0
429	20241224	144700	149657	1971	1971	1971	1971	0
430	20241224	144600	149657	1971	1971	1971	1971	0
431	20241224	144500	149657	1971	1971	1971	1971	0
432	20241224	144400	149657	1971	1971	1971	1971	0
433	20241224	144300	149657	1971	1971	1971	1971	0
434	20241224	144200	149657	1971	1971	1971	1971	0
435	20241224	144100	149657	1971	1971	1971	1971	0
436	20241224	144000	149657	1971	1971	1971	1971	0
437	20241224	143900	149657	1971	1971	1971	1971	0
438	20241224	143800	149657	1971	1971	1971	1971	0
439	20241224	143700	149657	1971	1971	1971	1971	0
440	20241224	143600	149657	1971	1971	1971	1971	0
441	20241224	143500	149657	1971	1971	1971	1971	0
442	20241224	143400	149657	1971	1971	1971	1971	0
443	20241224	143300	149657	1971	1971	1971	1971	0
444	20241224	143200	149657	1971	1971	1971	1971	0
445	20241224	143100	149657	1971	1971	1971	1971	0
446	20241224	143000	149657	1971	1971	1971	1971	0
447	20241224	142900	149657	1971	1971	1971	1971	0
448	20241224	142800	149657	1971	1971	1971	1971	0
449	20241224	142700	149657	1971	1971	1971	1971	0
450	20241224	142600	149657	1971	1971	1971	1971	0
451	20241224	142500	149657	1971	1971	1971	1971	0
452	20241224	142400	149657	1971	1971	1971	1971	0
453	20241224	142300	149657	1971	1971	1971	1971	0
454	20241224	142200	149657	1971	1971	1971	1971	0
455	20241224	142100	149657	1971	1971	1971	1971	0
456	20241224	142000	149657	1971	1971	1971	1971	0
457	20241224	141900	149657	1971	1971	1971	1971	0
458	20241224	141800	149657	1971	1971	1971	1971	0
459	20241224	141700	149657	1971	1971	1971	1971	0
460	20241224	141600	149657	1971	1971	1971	1971	0
461	20241224	141500	149657	1971	1971	1971	1971	0
462	20241224	141400	149657	1971	1971	1971	1971	0
463	20241224	141300	149657	1971	1971	1971	1971	0
464	20241224	141200	149657	1971	1971	1971	1971	0
465	20241224	141100	149657	1971	1971	1971	1971	0
466	20241224	141000	149657	1971	1971	1971	1971	0
467	20241224	140900	149657	1971	1971	1971	1971	0
468	20241224	140800	149657	1971	1971	1971	1971	0
469	20241224	140700	149657	1971	1971	1971	1971	0
470	20241224	140600	149657	1971	1971	1971	1971	0
471	20241224	140500	149657	1971	1971	1971	1971	0
472	20241224	140400	149657	1971	1971	1971	1971	0
473	20241224	140300	149657	1971	1971	1971	1971	0
474	20241224	140200	149657	1971	1971	1971	1971	0
475	20241224	140100	149657	1971	1971	1971	1971	0
476	20241224	140000	149657	1971	1971	1971	1971	0
477	20241224	135900	149657	1971	1971	1971	1971	0
478	20241224	135800	149657	1971	1971	1971	1971	0
479	20241224	135700	149657	1971	1971	1971	1971	0
480	20241224	135600	149657	1971	1971	1971	1971	0
481	20241224	135500	149657	1971	1971	1971	1971	0
482	20241224	135400	149657	1971	1971	1971	1971	0
483	20241224	135300	149657	1971	1971	1971	1971	0
484	20241224	135200	149657	1971	1971	1971	1971	0
485	20241224	135100	149657	1971	1971	1971	1971	0
486	20241224	135000	149657	1971	1971	1971	1971	0
487	20241224	134900	149657	1971	1971	1971	1971	0
488	20241224	134800	149657	1971	1971	1971	1971	2
489	20241224	134700	145715	1969	1969	1969	1969	0
490	20241224	134600	145715	1969	1969	1969	1969	0
491	20241224	134500	145715	1969	1969	1969	1969	0
492	20241224	134400	145715	1969	1969	1969	1969	0
493	20241224	134300	145715	1969	1969	1969	1969	0
494	20241224	134200	145715	1969	1969	1969	1969	0
495	20241224	134100	145715	1969	1969	1969	1969	0
496	20241224	134000	145715	1969	1969	1969	1969	0
497	20241224	133900	145715	1969	1969	1969	1969	0
498	20241224	133800	145715	1969	1969	1969	1969	0
499	20241224	133700	145715	1969	1969	1969	1969	0
500	20241224	133600	145715	1969	1969	1969	1969	0
501	20241224	133500	145715	1969	1969	1969	1969	0
502	20241224	133400	145715	1969	1969	1969	1969	0
503	20241224	133300	145715	1969	1969	1969	1969	0
504	20241224	133200	145715	1969	1969	1969	1969	0
505	20241224	133100	145715	1969	1969	1969	1969	0
506	20241224	133000	145715	1969	1969	1969	1969	0
507	20241224	132900	145715	1969	1969	1969	1969	0
508	20241224	132800	145715	1969	1969	1969	1969	0
509	20241224	132700	145715	1969	1969	1969	1969	0
510	20241224	132600	145715	1969	1969	1969	1969	0
511	20241224	132500	145715	1969	1969	1969	1969	0
512	20241224	132400	145715	1969	1969	1969	1969	0
513	20241224	132300	145715	1969	1969	1969	1969	0
514	20241224	132200	145715	1969	1969	1969	1969	0
515	20241224	132100	145715	1969	1969	1969	1969	0
516	20241224	132000	145715	1969	1969	1969	1969	0
517	20241224	131900	145715	1969	1969	1969	1969	0
518	20241224	131800	145715	1969	1969	1969	1969	0
519	20241224	131700	145715	1969	1969	1969	1969	0
520	20241224	131600	145715	1969	1969	1969	1969	0
521	20241224	131500	145715	1969	1969	1969	1969	0
522	20241224	131400	145715	1969	1969	1969	1969	0
523	20241224	131300	145715	1969	1969	1969	1969	0
524	20241224	131200	145715	1969	1969	1969	1969	0
525	20241224	131100	145715	1969	1969	1969	1969	0
526	20241224	131000	145715	1969	1969	1969	1969	0
527	20241224	130900	145715	1969	1969	1969	1969	0
528	20241224	130800	145715	1969	1969	1969	1969	0
529	20241224	130700	145715	1969	1969	1969	1969	0
530	20241224	130600	145715	1969	1969	1969	1969	0
531	20241224	130500	145715	1969	1969	1969	1969	0
532	20241224	130400	145715	1969	1969	1969	1969	0
533	20241224	130300	145715	1969	1969	1969	1969	0
534	20241224	130200	145715	1969	1969	1969	1969	0
535	20241224	130100	145715	1969	1969	1969	1969	0
536	20241224	130000	145715	1969	1969	1969	1969	0
537	20241224	125900	145715	1969	1969	1969	1969	0
538	20241224	125800	145715	1969	1969	1969	1969	0
539	20241224	125700	145715	1969	1969	1969	1969	0
540	20241224	125600	145715	1969	1969	1969	1969	0
541	20241224	125500	145715	1969	1969	1969	1969	0
542	20241224	125400	145715	1969	1969	1969	1969	0
543	20241224	125300	145715	1969	1969	1969	1969	0
544	20241224	125200	145715	1969	1969	1969	1969	0
545	20241224	125100	145715	1969	1969	1969	1969	0
546	20241224	125000	145715	1969	1969	1969	1969	0
547	20241224	124900	145715	1969	1969	1969	1969	0
548	20241224	124800	145715	1969	1969	1969	1969	0
549	20241224	124700	145715	1969	1969	1969	1969	0
550	20241224	124600	145715	1969	1969	1969	1969	0
551	20241224	124500	145715	1969	1969	1969	1969	0
552	20241224	124400	145715	1969	1969	1969	1969	0
553	20241224	124300	145715	1969	1969	1969	1969	0
554	20241224	124200	145715	1969	1969	1969	1969	0
555	20241224	124100	145715	1969	1969	1969	1969	0
556	20241224	124000	145715	1969	1969	1969	1969	0
557	20241224	123900	145715	1969	1969	1969	1969	0
558	20241224	123800	145715	1969	1969	1969	1969	0
559	20241224	123700	145715	1969	1969	1969	1969	0
560	20241224	123600	145715	1969	1969	1969	1969	0
561	20241224	123500	145715	1969	1969	1969	1969	0
562	20241224	123400	145715	1969	1969	1969	1969	0
563	20241224	123300	145715	1969	1969	1969	1969	0
564	20241224	123200	145715	1969	1969	1969	1969	0
565	20241224	123100	145715	1969	1969	1969	1969	0
566	20241224	123000	145715	1969	1969	1969	1969	0
567	20241224	122900	145715	1969	1969	1969	1969	0
568	20241224	122800	145715	1969	1969	1969	1969	0
569	20241224	122700	145715	1969	1969	1969	1969	0
570	20241224	122600	145715	1969	1969	1969	1969	0
571	20241224	122500	145715	1969	1969	1969	1969	0
572	20241224	122400	145715	1969	1969	1969	1969	0
573	20241224	122300	145715	1969	1969	1969	1969	0
574	20241224	122200	145715	1969	1969	1969	1969	0
575	20241224	122100	145715	1969	1969	1969	1969	0
576	20241224	122000	145715	1969	1969	1969	1969	0
577	20241224	121900	145715	1969	1969	1969	1969	0
578	20241224	121800	145715	1969	1969	1969	1969	0
579	20241224	121700	145715	1969	1969	1969	1969	0
580	20241224	121600	145715	1969	1969	1969	1969	0
581	20241224	121500	145715	1969	1969	1969	1969	0
582	20241224	121400	145715	1969	1969	1969	1969	0
583	20241224	121300	145715	1969	1969	1969	1969	0
584	20241224	121200	145715	1969	1969	1969	1969	0
585	20241224	121100	145715	1969	1969	1969	1969	0
586	20241224	121000	145715	1969	1969	1969	1969	0
587	20241224	120900	145715	1969	1969	1969	1969	0
588	20241224	120800	145715	1969	1969	1969	1969	0
589	20241224	120700	145715	1969	1969	1969	1969	0
590	20241224	120600	145715	1969	1969	1969	1969	0
591	20241224	120500	145715	1969	1969	1969	1969	0
592	20241224	120400	145715	1969	1969	1969	1969	0
593	20241224	120300	145715	1969	1969	1969	1969	0
594	20241224	120200	145715	1969	1969	1969	1969	0
595	20241224	120100	145715	1969	1969	1969	1969	0
596	20241224	120000	145715	1969	1969	1969	1969	0
597	20241224	115900	145715	1969	1969	1969	1969	0
598	20241224	115800	145715	1969	1969	1969	1969	0
599	20241224	115700	145715	1969	1969	1969	1969	0
600	20241224	115600	145715	1969	1969	1969	1969	0
601	20241224	115500	145715	1969	1969	1969	1969	0
602	20241224	115400	145715	1969	1969	1969	1969	0
603	20241224	115300	145715	1969	1969	1969	1969	0
604	20241224	115200	145715	1969	1969	1969	1969	0
605	20241224	115100	145715	1969	1969	1969	1969	0
606	20241224	115000	145715	1969	1969	1969	1969	0
607	20241224	114900	145715	1969	1969	1969	1969	0
608	20241224	114800	145715	1969	1969	1969	1969	0
609	20241224	114700	145715	1969	1969	1969	1969	0
610	20241224	114600	145715	1969	1969	1969	1969	0
611	20241224	114500	145715	1969	1969	1969	1969	0
612	20241224	114400	145715	1969	1969	1969	1969	0
613	20241224	114300	145715	1969	1969	1969	1969	0
614	20241224	114200	145715	1969	1969	1969	1969	0
615	20241224	114100	145715	1969	1969	1969	1969	0
616	20241224	114000	145715	1969	1969	1969	1969	0
617	20241224	113900	145715	1969	1969	1969	1969	0
618	20241224	113800	145715	1969	1969	1969	1969	0
619	20241224	113700	145715	1969	1969	1969	1969	0
620	20241224	113600	145715	1969	1969	1969	1969	0
621	20241224	113500	145715	1969	1969	1969	1969	0
622	20241224	113400	145715	1969	1969	1969	1969	0
623	20241224	113300	145715	1969	1969	1969	1969	0
624	20241224	113200	145715	1969	1969	1969	1969	0
625	20241224	113100	145715	1969	1969	1969	1969	0
626	20241224	113000	145715	1969	1969	1969	1969	0
627	20241224	112900	145715	1969	1969	1969	1969	0
628	20241224	112800	145715	1969	1969	1969	1969	0
629	20241224	112700	145715	1969	1969	1969	1969	0
630	20241224	112600	145715	1969	1969	1969	1969	0
631	20241224	112500	145715	1969	1969	1969	1969	0
632	20241224	112400	145715	1969	1969	1969	1969	0
633	20241224	112300	145715	1969	1969	1969	1969	0
634	20241224	112200	145715	1969	1969	1969	1969	0
635	20241224	112100	145715	1969	1969	1969	1969	0
636	20241224	112000	145715	1969	1969	1969	1969	0
637	20241224	111900	145715	1969	1969	1969	1969	0
638	20241224	111800	145715	1969	1969	1969	1969	0
639	20241224	111700	145715	1969	1969	1969	1969	0
640	20241224	111600	145715	1969	1969	1969	1969	0
641	20241224	111500	145715	1969	1969	1969	1969	0
642	20241224	111400	145715	1969	1969	1969	1969	0
643	20241224	111300	145715	1969	1969	1969	1969	0
644	20241224	111200	145715	1969	1969	1969	1969	0
645	20241224	111100	145715	1969	1969	1969	1969	0
646	20241224	111000	145715	1969	1969	1969	1969	0
647	20241224	110900	145715	1969	1969	1969	1969	0
648	20241224	110800	145715	1969	1969	1969	1969	0
649	20241224	110700	145715	1969	1969	1969	1969	0
650	20241224	110600	145715	1969	1969	1969	1969	0
651	20241224	110500	145715	1969	1969	1969	1969	0
652	20241224	110400	145715	1969	1969	1969	1969	0
653	20241224	110300	145715	1969	1969	1969	1969	0
654	20241224	110200	145715	1969	1969	1969	1969	0
655	20241224	110100	145715	1969	1969	1969	1969	0
656	20241224	110000	145715	1969	1969	1969	1969	0
657	20241224	105900	145715	1969	1969	1969	1969	21
658	20241224	105800	104366	1985	1985	1985	1985	0
659	20241224	105700	104366	1985	1985	1985	1985	0
660	20241224	105600	104366	1985	1985	1985	1985	0
661	20241224	105500	104366	1985	1985	1985	1985	0
662	20241224	105400	104366	1985	1985	1985	1985	0
663	20241224	105300	104366	1985	1985	1985	1985	0
664	20241224	105200	104366	1985	1985	1985	1985	0
665	20241224	105100	104366	1985	1985	1985	1985	0
666	20241224	105000	104366	1985	1985	1985	1985	0
667	20241224	104900	104366	1985	1985	1985	1985	0
668	20241224	104800	104366	1985	1985	1985	1985	0
669	20241224	104700	104366	1985	1985	1985	1985	0
670	20241224	104600	104366	1985	1985	1985	1985	0
671	20241224	104500	104366	1985	1985	1985	1985	0
672	20241224	104400	104366	1985	1985	1985	1985	0
673	20241224	104300	104366	1985	1985	1985	1985	6
674	20241224	104200	92456	1985	1985	1985	1985	0
675	20241224	104100	92456	1985	1985	1985	1985	0
676	20241224	104000	92456	1985	1985	1985	1985	0
677	20241224	103900	92456	1985	1985	1985	1985	0
678	20241224	103800	92456	1985	1985	1985	1985	0
679	20241224	103700	92456	1985	1985	1985	1985	0
680	20241224	103600	92456	1985	1985	1985	1985	0
681	20241224	103500	92456	1985	1985	1985	1985	0
682	20241224	103400	92456	1985	1985	1985	1985	0
683	20241224	103300	92456	1985	1985	1985	1985	0
684	20241224	103200	92456	1985	1985	1985	1985	0
685	20241224	103100	92456	1985	1985	1985	1985	0
686	20241224	103000	92456	1985	1985	1985	1985	0
687	20241224	102900	92456	1985	1985	1985	1985	0
688	20241224	102800	92456	1985	1985	1985	1985	0
689	20241224	102700	92456	1985	1985	1985	1985	0
690	20241224	102600	92456	1985	1985	1985	1985	0
691	20241224	102500	92456	1985	1985	1985	1985	0
692	20241224	102400	92456	1985	1985	1985	1985	0
693	20241224	102300	92456	1985	1985	1985	1985	0
694	20241224	102200	92456	1985	1985	1985	1985	0
695	20241224	102100	92456	1985	1985	1985	1985	5
696	20241224	102000	82531	1966	1966	1966	1966	0
697	20241224	101900	82531	1966	1966	1966	1966	0
698	20241224	101800	82531	1966	1966	1966	1966	0
699	20241224	101700	82531	1966	1966	1966	1966	0
700	20241224	101600	82531	1966	1966	1966	1966	0
701	20241224	101500	82531	1966	1966	1966	1966	0
702	20241224	101400	82531	1966	1966	1966	1966	0
703	20241224	101300	82531	1966	1966	1966	1966	0
704	20241224	101200	82531	1966	1966	1966	1966	0
705	20241224	101100	82531	1966	1966	1966	1966	0
706	20241224	101000	82531	1966	1966	1966	1966	0
707	20241224	100900	82531	1966	1966	1966	1966	0
708	20241224	100800	82531	1966	1966	1966	1966	0
709	20241224	100700	82531	1966	1966	1966	1966	0
710	20241224	100600	82531	1966	1966	1966	1966	0
711	20241224	100500	82531	1966	1966	1966	1966	0
712	20241224	100400	82531	1966	1966	1966	1966	0
713	20241224	100300	82531	1966	1966	1966	1966	0
714	20241224	100200	82531	1966	1966	1966	1966	0
715	20241224	100100	82531	1966	1966	1966	1966	0
716	20241224	100000	82531	1966	1966	1966	1966	0
717	20241224	095900	82531	1966	1966	1966	1966	0
718	20241224	095800	82531	1966	1966	1966	1966	0
719	20241224	095700	82531	1966	1966	1966	1966	0
720	20241224	095600	82531	1966	1966	1966	1966	0
721	20241224	095500	82531	1966	1966	1966	1966	0
722	20241224	095400	82531	1966	1966	1966	1966	0
723	20241224	095300	82531	1966	1966	1966	1966	0
724	20241224	095200	82531	1966	1966	1966	1966	0
725	20241224	095100	82531	1966	1966	1966	1966	0
726	20241224	095000	82531	1966	1966	1966	1966	0
727	20241224	094900	82531	1966	1966	1966	1966	0
728	20241224	094800	82531	1966	1966	1966	1966	0
729	20241224	094700	82531	1966	1966	1966	1966	0
730	20241224	094600	82531	1966	1966	1966	1966	0
731	20241224	094500	82531	1966	1966	1966	1966	0
732	20241224	094400	82531	1966	1966	1966	1966	0
733	20241224	094300	82531	1966	1966	1966	1966	0
734	20241224	094200	82531	1966	1966	1966	1966	0
735	20241224	094100	82531	1966	1966	1966	1966	0
736	20241224	094000	82531	1966	1966	1966	1966	0
737	20241224	093900	82531	1966	1966	1966	1966	0
738	20241224	093800	82531	1966	1966	1966	1966	0
739	20241224	093700	82531	1966	1966	1966	1966	0
740	20241224	093600	82531	1966	1966	1966	1966	0
741	20241224	093500	82531	1966	1966	1966	1966	0
742	20241224	093400	82531	1966	1966	1966	1966	0
743	20241224	093300	82531	1966	1966	1966	1966	0
744	20241224	093200	82531	1966	1966	1966	1966	0
745	20241224	093100	82531	1966	1966	1966	1966	0
746	20241224	093000	82531	1966	1966	1966	1966	0
747	20241224	092900	82531	1966	1966	1966	1966	0
748	20241224	092800	82531	1966	1966	1966	1966	0
749	20241224	092700	82531	1966	1966	1966	1966	0
750	20241224	092600	82531	1966	1966	1966	1966	0
751	20241224	092500	82531	1966	1966	1966	1966	0
752	20241224	092400	82531	1966	1966	1966	1966	0
753	20241224	092300	82531	1966	1966	1966	1966	0
754	20241224	092200	82531	1966	1966	1966	1966	0
755	20241224	092100	82531	1966	1966	1966	1966	0
756	20241224	092000	82531	1966	1966	1966	1966	1
757	20241224	091900	80565	1965	1965	1965	1965	0
758	20241224	091800	80565	1965	1965	1965	1965	0
759	20241224	091700	80565	1965	1965	1965	1965	0
760	20241224	091600	80565	1965	1965	1965	1965	0
761	20241224	091500	80565	1965	1965	1965	1965	0
762	20241224	091400	80565	1965	1965	1965	1965	0
763	20241224	091300	80565	1965	1965	1965	1965	0
764	20241224	091200	80565	1965	1965	1965	1965	0
765	20241224	091100	80565	1965	1965	1965	1965	0
766	20241224	091000	80565	1965	1965	1965	1965	0
767	20241224	090900	80565	1965	1965	1965	1965	0
768	20241224	090800	80565	1965	1965	1965	1965	0
769	20241224	090700	80565	1965	1965	1965	1965	0
770	20241224	090600	80565	1965	1965	1965	1965	0
771	20241224	090500	80565	1965	1965	1965	1965	0
772	20241224	090400	80565	1965	1965	1965	1965	25
773	20241224	090300	31440	1965	1965	1965	1965	0
774	20241224	090200	31440	1965	1965	1965	1965	0
775	20241224	090100	31440	1965	1965	1965	1965	0
776	20241224	090000	31440	1965	1965	1965	1965	16