KissMeData/003520/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184000	159420733	1976	1976	1976	1976	410
3	20241224	183900	159420733	1976	1976	1976	1976	0
4	20241224	183800	159420733	1976	1976	1976	1976	0
5	20241224	183700	159420733	1976	1976	1976	1976	0
6	20241224	183600	159420733	1976	1976	1976	1976	0
7	20241224	183500	159420733	1976	1976	1976	1976	0
8	20241224	183400	159420733	1976	1976	1976	1976	0
9	20241224	183300	159420733	1976	1976	1976	1976	0
10	20241224	183200	159420733	1976	1976	1976	1976	0
11	20241224	183100	159420733	1976	1976	1976	1976	0
12	20241224	183000	159420733	1976	1976	1976	1976	0
13	20241224	182900	159420733	1976	1976	1976	1976	0
14	20241224	182800	159420733	1976	1976	1976	1976	0
15	20241224	182700	159420733	1976	1976	1976	1976	0
16	20241224	182600	159420733	1976	1976	1976	1976	0
17	20241224	182500	159420733	1976	1976	1976	1976	0
18	20241224	182400	159420733	1976	1976	1976	1976	0
19	20241224	182300	159420733	1976	1976	1976	1976	0
20	20241224	182200	159420733	1976	1976	1976	1976	0
21	20241224	182100	159420733	1976	1976	1976	1976	0
22	20241224	182000	159420733	1976	1976	1976	1976	0
23	20241224	181900	159420733	1976	1976	1976	1976	0
24	20241224	181800	159420733	1976	1976	1976	1976	0
25	20241224	181700	159420733	1976	1976	1976	1976	0
26	20241224	181600	159420733	1976	1976	1976	1976	0
27	20241224	181500	159420733	1976	1976	1976	1976	0
28	20241224	181400	159420733	1976	1976	1976	1976	0
29	20241224	181300	159420733	1976	1976	1976	1976	0
30	20241224	181200	159420733	1976	1976	1976	1976	0
31	20241224	181100	159420733	1976	1976	1976	1976	0
32	20241224	181000	159420733	1976	1976	1976	1976	410
33	20241224	180900	159420733	1976	1976	1976	1976	0
34	20241224	180800	159420733	1976	1976	1976	1976	0
35	20241224	180700	159420733	1976	1976	1976	1976	0
36	20241224	180600	159420733	1976	1976	1976	1976	0
37	20241224	180500	159420733	1976	1976	1976	1976	0
38	20241224	180400	159420733	1976	1976	1976	1976	0
39	20241224	180300	159420733	1976	1976	1976	1976	0
40	20241224	180200	159420733	1976	1976	1976	1976	0
41	20241224	180100	159420733	1976	1976	1976	1976	0
42	20241224	180000	159420733	1976	1976	1976	1976	0
43	20241224	175900	159420733	1976	1976	1976	1976	0
44	20241224	175800	159420733	1976	1976	1976	1976	0
45	20241224	175700	159420733	1976	1976	1976	1976	0
46	20241224	175600	159420733	1976	1976	1976	1976	0
47	20241224	175500	159420733	1976	1976	1976	1976	0
48	20241224	175400	159420733	1976	1976	1976	1976	0
49	20241224	175300	159420733	1976	1976	1976	1976	0
50	20241224	175200	159420733	1976	1976	1976	1976	0
51	20241224	175100	159420733	1976	1976	1976	1976	0
52	20241224	175000	159420733	1976	1976	1976	1976	0
53	20241224	174900	159420733	1976	1976	1976	1976	0
54	20241224	174800	159420733	1976	1976	1976	1976	0
55	20241224	174700	159420733	1976	1976	1976	1976	0
56	20241224	174600	159420733	1976	1976	1976	1976	0
57	20241224	174500	159420733	1976	1976	1976	1976	0
58	20241224	174400	159420733	1976	1976	1976	1976	0
59	20241224	174300	159420733	1976	1976	1976	1976	0
60	20241224	174200	159420733	1976	1976	1976	1976	0
61	20241224	174100	159420733	1976	1976	1976	1976	0
62	20241224	174000	159420733	1976	1976	1976	1976	410
63	20241224	173900	159420733	1976	1976	1976	1976	0
64	20241224	173800	159420733	1976	1976	1976	1976	0
65	20241224	173700	159420733	1976	1976	1976	1976	0
66	20241224	173600	159420733	1976	1976	1976	1976	0
67	20241224	173500	159420733	1976	1976	1976	1976	0
68	20241224	173400	159420733	1976	1976	1976	1976	0
69	20241224	173300	159420733	1976	1976	1976	1976	0
70	20241224	173200	159420733	1976	1976	1976	1976	0
71	20241224	173100	159420733	1976	1976	1976	1976	0
72	20241224	173000	159420733	1976	1976	1976	1976	0
73	20241224	172900	159420733	1976	1976	1976	1976	0
74	20241224	172800	159420733	1976	1976	1976	1976	0
75	20241224	172700	159420733	1976	1976	1976	1976	0
76	20241224	172600	159420733	1976	1976	1976	1976	0
77	20241224	172500	159420733	1976	1976	1976	1976	0
78	20241224	172400	159420733	1976	1976	1976	1976	0
79	20241224	172300	159420733	1976	1976	1976	1976	0
80	20241224	172200	159420733	1976	1976	1976	1976	0
81	20241224	172100	159420733	1976	1976	1976	1976	0
82	20241224	172000	159420733	1976	1976	1976	1976	0
83	20241224	171900	159420733	1976	1976	1976	1976	0
84	20241224	171800	159420733	1976	1976	1976	1976	0
85	20241224	171700	159420733	1976	1976	1976	1976	0
86	20241224	171600	159420733	1976	1976	1976	1976	0
87	20241224	171500	159420733	1976	1976	1976	1976	0
88	20241224	171400	159420733	1976	1976	1976	1976	0
89	20241224	171300	159420733	1976	1976	1976	1976	0
90	20241224	171200	159420733	1976	1976	1976	1976	0
91	20241224	171100	159420733	1976	1976	1976	1976	0
92	20241224	171000	159420733	1976	1976	1976	1976	410
93	20241224	170900	159420733	1976	1976	1976	1976	0
94	20241224	170800	159420733	1976	1976	1976	1976	0
95	20241224	170700	159420733	1976	1976	1976	1976	0
96	20241224	170600	159420733	1976	1976	1976	1976	0
97	20241224	170500	159420733	1976	1976	1976	1976	0
98	20241224	170400	159420733	1976	1976	1976	1976	0
99	20241224	170300	159420733	1976	1976	1976	1976	0
100	20241224	170200	159420733	1976	1976	1976	1976	0
101	20241224	170100	159420733	1976	1976	1976	1976	0
102	20241224	170000	159420733	1976	1976	1976	1976	0
103	20241224	165900	159420733	1976	1976	1976	1976	0
104	20241224	165800	159420733	1976	1976	1976	1976	0
105	20241224	165700	159420733	1976	1976	1976	1976	0
106	20241224	165600	159420733	1976	1976	1976	1976	0
107	20241224	165500	159420733	1976	1976	1976	1976	0
108	20241224	165400	159420733	1976	1976	1976	1976	0
109	20241224	165300	159420733	1976	1976	1976	1976	0
110	20241224	165200	159420733	1976	1976	1976	1976	0
111	20241224	165100	159420733	1976	1976	1976	1976	0
112	20241224	165000	159420733	1976	1976	1976	1976	0
113	20241224	164900	159420733	1976	1976	1976	1976	0
114	20241224	164800	159420733	1976	1976	1976	1976	0
115	20241224	164700	159420733	1976	1976	1976	1976	0
116	20241224	164600	159420733	1976	1976	1976	1976	0
117	20241224	164500	159420733	1976	1976	1976	1976	0
118	20241224	164400	159420733	1976	1976	1976	1976	0
119	20241224	164300	159420733	1976	1976	1976	1976	0
120	20241224	164200	159420733	1976	1976	1976	1976	0
121	20241224	164100	159420733	1976	1976	1976	1976	0
122	20241224	164000	159420733	1976	1976	1976	1976	410
123	20241224	163900	159420733	1976	1976	1976	1976	0
124	20241224	163800	159420733	1976	1976	1976	1976	0
125	20241224	163700	159420733	1976	1976	1976	1976	0
126	20241224	163600	159420733	1976	1976	1976	1976	0
127	20241224	163500	159420733	1976	1976	1976	1976	0
128	20241224	163400	159420733	1976	1976	1976	1976	0
129	20241224	163300	159420733	1976	1976	1976	1976	0
130	20241224	163200	159420733	1976	1976	1976	1976	0
131	20241224	163100	159420733	1976	1976	1976	1976	0
132	20241224	163000	159420733	1976	1976	1976	1976	0
133	20241224	162900	159420733	1976	1976	1976	1976	0
134	20241224	162800	159420733	1976	1976	1976	1976	0
135	20241224	162700	159420733	1976	1976	1976	1976	0
136	20241224	162600	159420733	1976	1976	1976	1976	0
137	20241224	162500	159420733	1976	1976	1976	1976	0
138	20241224	162400	159420733	1976	1976	1976	1976	0
139	20241224	162300	159420733	1976	1976	1976	1976	0
140	20241224	162200	159420733	1976	1976	1976	1976	0
141	20241224	162100	159420733	1976	1976	1976	1976	0
142	20241224	162000	159420733	1976	1976	1976	1976	0
143	20241224	161900	159420733	1976	1976	1976	1976	0
144	20241224	161800	159420733	1976	1976	1976	1976	0
145	20241224	161700	159420733	1976	1976	1976	1976	0
146	20241224	161600	159420733	1976	1976	1976	1976	0
147	20241224	161500	159420733	1976	1976	1976	1976	0
148	20241224	161400	159420733	1976	1976	1976	1976	0
149	20241224	161300	159420733	1976	1976	1976	1976	0
150	20241224	161200	159420733	1976	1976	1976	1976	0
151	20241224	161100	159420733	1976	1976	1976	1976	0
152	20241224	161000	159420733	1976	1976	1976	1976	410
153	20241224	160900	159420733	1976	1976	1976	1976	0
154	20241224	160800	159420733	1976	1976	1976	1976	0
155	20241224	160700	159420733	1976	1976	1976	1976	0
156	20241224	160600	159420733	1976	1976	1976	1976	0
157	20241224	160500	159420733	1976	1976	1976	1976	0
158	20241224	160400	159420733	1976	1976	1976	1976	0
159	20241224	160300	159420733	1976	1976	1976	1976	0
160	20241224	160200	159420733	1976	1976	1976	1976	0
161	20241224	160100	159420733	1976	1976	1976	1976	0
162	20241224	160000	159420733	1976	1976	1976	1976	0
163	20241224	155900	159420733	1976	1976	1976	1976	0
164	20241224	155800	159420733	1976	1976	1976	1976	0
165	20241224	155700	159420733	1976	1976	1976	1976	0
166	20241224	155600	159420733	1976	1976	1976	1976	0
167	20241224	155500	159420733	1976	1976	1976	1976	0
168	20241224	155400	159420733	1976	1976	1976	1976	0
169	20241224	155300	159420733	1976	1976	1976	1976	0
170	20241224	155200	159420733	1976	1976	1976	1976	0
171	20241224	155100	159420733	1976	1976	1976	1976	0
172	20241224	155000	159420733	1976	1976	1976	1976	0
173	20241224	154900	159420733	1976	1976	1976	1976	0
174	20241224	154800	159420733	1976	1976	1976	1976	0
175	20241224	154700	159420733	1976	1976	1976	1976	0
176	20241224	154600	159420733	1976	1976	1976	1976	0
177	20241224	154500	159420733	1976	1976	1976	1976	0
178	20241224	154400	159420733	1976	1976	1976	1976	0
179	20241224	154300	159420733	1976	1976	1976	1976	0
180	20241224	154200	159420733	1976	1976	1976	1976	0
181	20241224	154100	159420733	1976	1976	1976	1976	0
182	20241224	154000	159420733	1976	1976	1976	1976	410
183	20241224	153900	159420733	1976	1976	1976	1976	0
184	20241224	153800	159420733	1976	1976	1976	1976	0
185	20241224	153700	159420733	1976	1976	1976	1976	0
186	20241224	153600	159420733	1976	1976	1976	1976	0
187	20241224	153500	159420733	1976	1976	1976	1976	0
188	20241224	153400	159420733	1976	1976	1976	1976	0
189	20241224	153300	159420733	1976	1976	1976	1976	0
190	20241224	153200	159420733	1976	1976	1976	1976	0
191	20241224	153100	159420733	1976	1976	1976	1976	0
192	20241224	153000	159420733	1976	1976	1976	1976	410
193	20241224	152900	158610573	1975	1975	1975	1975	0
194	20241224	152800	158610573	1975	1975	1975	1975	0
195	20241224	152700	158610573	1975	1975	1975	1975	0
196	20241224	152600	158610573	1975	1975	1975	1975	0
197	20241224	152500	158610573	1975	1975	1975	1975	0
198	20241224	152400	158610573	1975	1975	1975	1975	0
199	20241224	152300	158610573	1975	1975	1975	1975	0
200	20241224	152200	158610573	1975	1975	1975	1975	0
201	20241224	152100	158610573	1975	1975	1975	1975	0
202	20241224	152000	158610573	1975	1975	1975	1975	0
203	20241224	151900	158610573	1975	1970	1975	1970	8
204	20241224	151800	158594783	1970	1976	1976	1970	629
205	20241224	151700	157354759	1976	1974	1976	1974	70
206	20241224	151600	157216527	1976	1976	1976	1976	1
207	20241224	151500	157214551	1976	1975	1976	1974	162
208	20241224	151400	156894682	1976	1976	1976	1976	0
209	20241224	151300	156894682	1976	1976	1976	1976	0
210	20241224	151200	156894682	1976	1976	1976	1976	77
211	20241224	151100	156742530	1976	1976	1976	1976	246
212	20241224	151000	156256434	1975	1976	1976	1975	19
213	20241224	150900	156218908	1976	1976	1976	1976	6
214	20241224	150800	156207052	1976	1976	1976	1976	110
215	20241224	150700	155989692	1976	1976	1976	1976	0
216	20241224	150600	155989692	1976	1978	1978	1976	20
217	20241224	150500	155950153	1978	1982	1983	1978	105
218	20241224	150400	155742050	1983	1983	1983	1983	0
219	20241224	150300	155742050	1983	1983	1983	1983	0
220	20241224	150200	155742050	1983	1983	1983	1983	0
221	20241224	150100	155742050	1983	1983	1983	1983	0
222	20241224	150000	155742050	1983	1983	1983	1983	1
223	20241224	145900	155740067	1977	1977	1977	1977	0
224	20241224	145800	155740067	1977	1977	1977	1977	0
225	20241224	145700	155740067	1977	1977	1977	1977	67
226	20241224	145600	155607608	1977	1977	1977	1977	426
227	20241224	145500	154765406	1975	1976	1976	1975	17
228	20241224	145400	154731829	1977	1977	1977	1977	150
229	20241224	145300	154435279	1976	1976	1976	1976	10
230	20241224	145200	154415519	1977	1977	1977	1977	500
231	20241224	145100	153427019	1977	1977	1977	1977	103
232	20241224	145000	153223388	1975	1977	1977	1975	241
233	20241224	144900	152747123	1977	1977	1977	1977	0
234	20241224	144800	152747123	1977	1977	1977	1977	0
235	20241224	144700	152747123	1977	1977	1977	1977	0
236	20241224	144600	152747123	1977	1980	1980	1977	968
237	20241224	144500	150833237	1983	1983	1983	1983	0
238	20241224	144400	150833237	1983	1983	1983	1983	0
239	20241224	144300	150833237	1983	1983	1983	1983	1
240	20241224	144200	150831254	1977	1977	1977	1977	89
241	20241224	144100	150655301	1978	1978	1978	1978	0
242	20241224	144000	150655301	1978	1978	1978	1978	0
243	20241224	143900	150655301	1978	1978	1978	1978	51
244	20241224	143800	150554423	1978	1978	1978	1978	6
245	20241224	143700	150542555	1978	1978	1978	1978	8
246	20241224	143600	150526731	1978	1978	1978	1978	1000
247	20241224	143500	148548731	1980	1980	1980	1980	1
248	20241224	143400	148546751	1980	1980	1980	1980	0
249	20241224	143300	148546751	1980	1980	1980	1980	466
250	20241224	143200	147624071	1982	1982	1982	1982	0
251	20241224	143100	147624071	1982	1982	1982	1982	0
252	20241224	143000	147624071	1982	1982	1982	1982	25
253	20241224	142900	147574521	1982	1982	1982	1982	0
254	20241224	142800	147574521	1982	1982	1982	1982	1
255	20241224	142700	147572539	1982	1982	1982	1982	0
256	20241224	142600	147572539	1982	1976	1982	1975	252
257	20241224	142500	147074732	1975	1975	1975	1975	0
258	20241224	142400	147074732	1975	1975	1975	1975	0
259	20241224	142300	147074732	1975	1975	1975	1975	0
260	20241224	142200	147074732	1975	1975	1975	1975	52
261	20241224	142100	146972032	1975	1975	1975	1975	0
262	20241224	142000	146972032	1975	1981	1981	1975	225
263	20241224	141900	146527281	1982	1982	1982	1982	1
264	20241224	141800	146525299	1984	1984	1984	1984	5
265	20241224	141700	146515379	1979	1979	1979	1979	252
266	20241224	141600	146016671	1978	1978	1978	1978	0
267	20241224	141500	146016671	1978	1978	1978	1978	0
268	20241224	141400	146016671	1978	1978	1978	1978	45
269	20241224	141300	145927661	1977	1977	1977	1977	0
270	20241224	141200	145927661	1977	1977	1977	1977	0
271	20241224	141100	145927661	1977	1979	1979	1977	56
272	20241224	141000	145816925	1979	1979	1979	1979	10
273	20241224	140900	145797135	1985	1985	1985	1985	70
274	20241224	140800	145658185	1979	1979	1979	1979	0
275	20241224	140700	145658185	1979	1979	1979	1979	0
276	20241224	140600	145658185	1979	1979	1979	1979	0
277	20241224	140500	145658185	1979	1979	1979	1979	6
278	20241224	140400	145646311	1979	1979	1979	1979	112
279	20241224	140300	145424663	1977	1977	1977	1977	0
280	20241224	140200	145424663	1977	1977	1977	1977	12
281	20241224	140100	145400939	1984	1979	1984	1979	100
282	20241224	140000	145202648	1977	1977	1977	1977	1
283	20241224	135900	145200671	1977	1977	1977	1977	10
284	20241224	135800	145180901	1978	1978	1978	1978	1
285	20241224	135700	145178923	1977	1978	1979	1977	9
286	20241224	135600	145161123	1977	1977	1977	1977	0
287	20241224	135500	145161123	1977	1977	1977	1977	0
288	20241224	135400	145161123	1977	1976	1977	1975	529
289	20241224	135300	144115719	1976	1976	1976	1976	0
290	20241224	135200	144115719	1976	1977	1977	1976	111
291	20241224	135100	143896283	1977	1977	1977	1977	1
292	20241224	135000	143894306	1976	1977	1977	1976	13
293	20241224	134900	143868607	1977	1977	1977	1977	12
294	20241224	134800	143844883	1974	1974	1974	1974	0
295	20241224	134700	143844883	1974	1974	1974	1974	0
296	20241224	134600	143844883	1974	1974	1974	1974	0
297	20241224	134500	143844883	1974	1974	1974	1974	0
298	20241224	134400	143844883	1974	1974	1974	1974	0
299	20241224	134300	143844883	1974	1974	1974	1974	0
300	20241224	134200	143844883	1974	1974	1974	1974	0
301	20241224	134100	143844883	1974	1974	1974	1974	0
302	20241224	134000	143844883	1974	1975	1975	1974	74
303	20241224	133900	143698806	1974	1974	1974	1974	3
304	20241224	133800	143692884	1974	1974	1974	1974	0
305	20241224	133700	143692884	1974	1974	1974	1974	0
306	20241224	133600	143692884	1974	1974	1974	1974	0
307	20241224	133500	143692884	1974	1968	1974	1968	10022
308	20241224	133400	123956443	1969	1969	1969	1969	4
309	20241224	133300	123948567	1969	1969	1969	1969	7
310	20241224	133200	123934784	1969	1969	1969	1969	1
311	20241224	133100	123932815	1967	1967	1967	1967	0
312	20241224	133000	123932815	1967	1967	1967	1967	40
313	20241224	132900	123854135	1969	1969	1969	1969	0
314	20241224	132800	123854135	1969	1969	1969	1969	1
315	20241224	132700	123852166	1969	1969	1969	1969	6
316	20241224	132600	123840352	1969	1969	1969	1969	1
317	20241224	132500	123838383	1969	1969	1969	1969	0
318	20241224	132400	123838383	1969	1969	1969	1969	0
319	20241224	132300	123838383	1969	1969	1969	1969	400
320	20241224	132200	123050783	1969	1969	1969	1969	0
321	20241224	132100	123050783	1969	1969	1969	1969	0
322	20241224	132000	123050783	1969	1969	1969	1969	0
323	20241224	131900	123050783	1969	1969	1969	1969	0
324	20241224	131800	123050783	1969	1965	1969	1965	1333
325	20241224	131700	120426242	1965	1965	1965	1965	6
326	20241224	131600	120414452	1965	1965	1965	1965	80
327	20241224	131500	120257252	1965	1965	1965	1965	30
328	20241224	131400	120198302	1969	1969	1969	1969	10
329	20241224	131300	120178612	1965	1965	1965	1965	0
330	20241224	131200	120178612	1965	1965	1965	1965	558
331	20241224	131100	119082142	1965	1965	1965	1965	20
332	20241224	131000	119042842	1965	1965	1965	1965	0
333	20241224	130900	119042842	1965	1965	1965	1965	0
334	20241224	130800	119042842	1965	1965	1965	1965	0
335	20241224	130700	119042842	1965	1965	1965	1965	0
336	20241224	130600	119042842	1965	1964	1965	1964	730
337	20241224	130500	117608922	1964	1964	1964	1964	35
338	20241224	130400	117540182	1964	1964	1964	1964	0
339	20241224	130300	117540182	1964	1964	1964	1964	365
340	20241224	130200	116823322	1964	1964	1964	1964	0
341	20241224	130100	116823322	1964	1964	1964	1964	0
342	20241224	130000	116823322	1964	1964	1964	1964	1
343	20241224	125900	116821358	1965	1965	1965	1965	3
344	20241224	125800	116815463	1965	1965	1965	1965	5
345	20241224	125700	116805638	1964	1965	1965	1964	864
346	20241224	125600	115108527	1965	1965	1965	1965	0
347	20241224	125500	115108527	1965	1965	1965	1965	0
348	20241224	125400	115108527	1965	1965	1965	1965	85
349	20241224	125300	114941502	1965	1965	1965	1965	6
350	20241224	125200	114929712	1963	1963	1963	1963	0
351	20241224	125100	114929712	1963	1963	1963	1962	5541
352	20241224	125000	104054643	1963	1963	1963	1963	0
353	20241224	124900	104054643	1963	1965	1965	1963	1220
354	20241224	124800	101659632	1967	1967	1967	1967	0
355	20241224	124700	101659632	1967	1965	1967	1965	15
356	20241224	124600	101630133	1965	1967	1967	1965	42
357	20241224	124500	101547527	1967	1965	1967	1965	4
358	20241224	124400	101539661	1965	1965	1965	1965	55
359	20241224	124300	101431586	1965	1965	1965	1965	0
360	20241224	124200	101431586	1965	1967	1967	1965	105
361	20241224	124100	101225165	1969	1967	1969	1967	5
362	20241224	124000	101215322	1966	1966	1966	1966	0
363	20241224	123900	101215322	1966	1966	1966	1966	0
364	20241224	123800	101215322	1966	1966	1966	1966	0
365	20241224	123700	101215322	1966	1969	1969	1966	48
366	20241224	123600	101120864	1968	1968	1968	1968	0
367	20241224	123500	101120864	1968	1968	1968	1968	0
368	20241224	123400	101120864	1968	1968	1968	1968	22
369	20241224	123300	101077568	1968	1968	1968	1968	0
370	20241224	123200	101077568	1968	1968	1968	1968	208
371	20241224	123100	100668224	1968	1968	1968	1968	0
372	20241224	123000	100668224	1968	1968	1968	1968	0
373	20241224	122900	100668224	1968	1968	1968	1968	0
374	20241224	122800	100668224	1968	1968	1968	1968	0
375	20241224	122700	100668224	1968	1968	1968	1968	8
376	20241224	122600	100652480	1968	1968	1968	1968	0
377	20241224	122500	100652480	1968	1968	1968	1968	0
378	20241224	122400	100652480	1968	1968	1968	1968	4
379	20241224	122300	100644608	1964	1964	1964	1964	0
380	20241224	122200	100644608	1964	1964	1964	1964	1731
381	20241224	122100	97244924	1964	1964	1964	1964	493
382	20241224	122000	96276672	1964	1964	1964	1964	231
383	20241224	121900	95822988	1964	1963	1964	1963	588
384	20241224	121800	94668740	1964	1964	1964	1964	0
385	20241224	121700	94668740	1964	1964	1964	1964	160
386	20241224	121600	94354500	1964	1968	1969	1964	1520
387	20241224	121500	91364198	1968	1968	1968	1968	14
388	20241224	121400	91336646	1968	1968	1968	1968	0
389	20241224	121300	91336646	1968	1968	1968	1968	0
390	20241224	121200	91336646	1968	1968	1968	1968	1
391	20241224	121100	91334678	1968	1968	1968	1968	4
392	20241224	121000	91326806	1967	1967	1967	1967	0
393	20241224	120900	91326806	1967	1968	1968	1967	130
394	20241224	120800	91071092	1968	1968	1968	1968	0
395	20241224	120700	91071092	1968	1968	1968	1968	0
396	20241224	120600	91071092	1968	1968	1968	1968	27
397	20241224	120500	91017956	1969	1969	1969	1969	0
398	20241224	120400	91017956	1969	1969	1969	1969	0
399	20241224	120300	91017956	1969	1969	1969	1969	0
400	20241224	120200	91017956	1969	1969	1969	1969	3
401	20241224	120100	91012049	1969	1969	1969	1969	0
402	20241224	120000	91012049	1969	1969	1969	1969	0
403	20241224	115900	91012049	1969	1969	1969	1969	2
404	20241224	115800	91008111	1969	1968	1969	1968	18
405	20241224	115700	90972683	1968	1968	1968	1968	8
406	20241224	115600	90956939	1968	1968	1968	1968	0
407	20241224	115500	90956939	1968	1968	1968	1968	0
408	20241224	115400	90956939	1968	1968	1968	1968	55
409	20241224	115300	90848699	1969	1969	1969	1969	23
410	20241224	115200	90803412	1969	1969	1969	1969	0
411	20241224	115100	90803412	1969	1969	1969	1969	0
412	20241224	115000	90803412	1969	1969	1969	1969	0
413	20241224	114900	90803412	1969	1969	1969	1969	3
414	20241224	114800	90797505	1969	1969	1969	1969	0
415	20241224	114700	90797505	1969	1969	1969	1969	0
416	20241224	114600	90797505	1969	1969	1969	1969	1
417	20241224	114500	90795536	1969	1969	1969	1969	10
418	20241224	114400	90775846	1969	1969	1969	1969	4
419	20241224	114300	90767970	1969	1969	1969	1969	0
420	20241224	114200	90767970	1969	1969	1969	1969	2
421	20241224	114100	90764032	1969	1969	1969	1969	0
422	20241224	114000	90764032	1969	1969	1969	1969	4
423	20241224	113900	90756156	1969	1969	1969	1969	30
424	20241224	113800	90697086	1969	1969	1969	1969	0
425	20241224	113700	90697086	1969	1969	1969	1969	0
426	20241224	113600	90697086	1969	1969	1969	1969	4
427	20241224	113500	90689210	1969	1969	1969	1969	0
428	20241224	113400	90689210	1969	1969	1969	1969	3
429	20241224	113300	90683303	1969	1969	1969	1969	0
430	20241224	113200	90683303	1969	1969	1969	1969	4
431	20241224	113100	90675427	1968	1968	1968	1968	31
432	20241224	113000	90614419	1969	1969	1969	1969	0
433	20241224	112900	90614419	1969	1969	1969	1969	1
434	20241224	112800	90612450	1969	1969	1969	1969	0
435	20241224	112700	90612450	1969	1969	1969	1969	3
436	20241224	112600	90606543	1969	1969	1969	1969	0
437	20241224	112500	90606543	1969	1969	1969	1969	0
438	20241224	112400	90606543	1969	1969	1969	1969	55
439	20241224	112300	90498248	1969	1969	1969	1969	3
440	20241224	112200	90492341	1969	1969	1969	1969	0
441	20241224	112100	90492341	1969	1969	1969	1969	1
442	20241224	112000	90490372	1969	1969	1969	1969	52
443	20241224	111900	90387984	1969	1969	1969	1969	8
444	20241224	111800	90372232	1968	1968	1968	1968	50
445	20241224	111700	90273832	1969	1969	1969	1969	0
446	20241224	111600	90273832	1969	1969	1969	1969	0
447	20241224	111500	90273832	1969	1969	1969	1969	4
448	20241224	111400	90265956	1967	1967	1967	1967	0
449	20241224	111300	90265956	1967	1967	1967	1967	0
450	20241224	111200	90265956	1967	1967	1967	1967	13
451	20241224	111100	90240385	1969	1969	1969	1969	0
452	20241224	111000	90240385	1969	1969	1969	1969	4
453	20241224	110900	90232509	1969	1969	1969	1969	9
454	20241224	110800	90214788	1969	1969	1969	1969	10
455	20241224	110700	90195098	1969	1969	1969	1969	0
456	20241224	110600	90195098	1969	1968	1969	1968	9
457	20241224	110500	90177381	1968	1968	1968	1968	9
458	20241224	110400	90159669	1968	1968	1968	1968	15
459	20241224	110300	90130149	1968	1968	1968	1968	70
460	20241224	110200	89992389	1968	1968	1968	1968	4
461	20241224	110100	89984517	1963	1963	1963	1963	228
462	20241224	110000	89536953	1969	1969	1969	1969	0
463	20241224	105900	89536953	1969	1969	1969	1969	0
464	20241224	105800	89536953	1969	1969	1969	1969	0
465	20241224	105700	89536953	1969	1969	1969	1969	3
466	20241224	105600	89531046	1969	1969	1969	1969	11
467	20241224	105500	89509387	1962	1962	1962	1962	54
468	20241224	105400	89403439	1963	1963	1963	1963	371
469	20241224	105300	88675166	1969	1969	1969	1969	4
470	20241224	105200	88667290	1969	1968	1969	1968	23
471	20241224	105100	88622011	1968	1968	1968	1968	0
472	20241224	105000	88622011	1968	1968	1968	1968	29
473	20241224	104900	88564939	1968	1967	1968	1967	424
474	20241224	104800	87730871	1967	1967	1967	1967	21
475	20241224	104700	87689564	1967	1967	1967	1967	0
476	20241224	104600	87689564	1967	1967	1967	1967	0
477	20241224	104500	87689564	1967	1967	1967	1967	4
478	20241224	104400	87681696	1961	1961	1961	1961	0
479	20241224	104300	87681696	1961	1961	1961	1961	0
480	20241224	104200	87681696	1961	1962	1967	1961	103
481	20241224	104100	87479682	1968	1968	1968	1968	0
482	20241224	104000	87479682	1968	1961	1968	1961	26
483	20241224	103900	87428668	1961	1961	1961	1961	126
484	20241224	103800	87181582	1969	1969	1969	1969	100
485	20241224	103700	86984682	1969	1969	1969	1969	0
486	20241224	103600	86984682	1969	1969	1969	1969	4
487	20241224	103500	86976806	1961	1962	1962	1961	885
488	20241224	103400	85241318	1969	1969	1969	1969	0
489	20241224	103300	85241318	1969	1969	1969	1969	1
490	20241224	103200	85239349	1969	1969	1969	1969	218
491	20241224	103100	84810107	1969	1969	1969	1969	4
492	20241224	103000	84802231	1970	1970	1970	1970	0
493	20241224	102900	84802231	1970	1970	1970	1970	0
494	20241224	102800	84802231	1970	1970	1970	1970	4
495	20241224	102700	84794351	1961	1961	1961	1961	0
496	20241224	102600	84794351	1961	1961	1961	1961	0
497	20241224	102500	84794351	1961	1963	1963	1961	52
498	20241224	102400	84692357	1972	1972	1972	1972	40
499	20241224	102300	84613477	1972	1972	1972	1972	4
500	20241224	102200	84605589	1961	1961	1961	1961	0
501	20241224	102100	84605589	1961	1961	1961	1961	0
502	20241224	102000	84605589	1961	1970	1970	1961	106
503	20241224	101900	84397705	1972	1972	1972	1972	1
504	20241224	101800	84395733	1972	1972	1972	1972	4
505	20241224	101700	84387845	1972	1972	1972	1972	0
506	20241224	101600	84387845	1972	1972	1972	1972	1
507	20241224	101500	84385873	1972	1972	1972	1972	115
508	20241224	101400	84159093	1972	1972	1972	1972	4
509	20241224	101300	84151205	1972	1972	1972	1972	0
510	20241224	101200	84151205	1972	1965	1972	1965	100
511	20241224	101100	83954252	1965	1965	1965	1965	0
512	20241224	101000	83954252	1965	1965	1965	1965	4
513	20241224	100900	83946392	1957	1957	1957	1957	0
514	20241224	100800	83946392	1957	1957	1957	1957	0
515	20241224	100700	83946392	1957	1960	1960	1957	4519
516	20241224	100600	75099597	1960	1963	1972	1960	1031
517	20241224	100500	73078223	1961	1963	1963	1961	313
518	20241224	100400	72464270	1963	1963	1963	1962	965
519	20241224	100300	70570211	1967	1964	1967	1964	122
520	20241224	100200	70330594	1967	1967	1967	1967	0
521	20241224	100100	70330594	1967	1967	1967	1967	105
522	20241224	100000	70124059	1967	1967	1967	1967	200
523	20241224	095900	69730659	1967	1967	1967	1967	96
524	20241224	095800	69541827	1967	1967	1967	1967	0
525	20241224	095700	69541827	1967	1967	1967	1967	19
526	20241224	095600	69504454	1964	1964	1964	1964	0
527	20241224	095500	69504454	1964	1964	1964	1961	865
528	20241224	095400	67806609	1967	1967	1967	1967	111
529	20241224	095300	67588272	1967	1967	1967	1967	4
530	20241224	095200	67580404	1962	1964	1964	1962	601
531	20241224	095100	66401046	1965	1966	1966	1965	94
532	20241224	095000	66216335	1966	1974	1974	1966	9093
533	20241224	094900	48311087	1974	1974	1974	1974	1
534	20241224	094800	48309113	1975	1975	1975	1975	4
535	20241224	094700	48301213	1975	1975	1975	1975	20
536	20241224	094600	48261713	1975	1975	1975	1975	0
537	20241224	094500	48261713	1975	1975	1975	1975	9
538	20241224	094400	48243938	1975	1975	1975	1975	4
539	20241224	094300	48236038	1975	1975	1975	1975	1
540	20241224	094200	48234063	1975	1975	1975	1975	22
541	20241224	094100	48190613	1975	1975	1975	1975	0
542	20241224	094000	48190613	1975	1975	1975	1975	5
543	20241224	093900	48180738	1975	1975	1975	1975	0
544	20241224	093800	48180738	1975	1975	1975	1975	257
545	20241224	093700	47673163	1975	1975	1975	1975	50
546	20241224	093600	47574413	1975	1975	1975	1975	44
547	20241224	093500	47487513	1975	1975	1975	1972	3200
548	20241224	093400	41175803	1975	1977	1977	1975	10
549	20241224	093300	41156043	1977	1977	1977	1977	5
550	20241224	093200	41146158	1977	1977	1977	1977	1
551	20241224	093100	41144181	1977	1977	1977	1977	94
552	20241224	093000	40958343	1977	1977	1977	1977	1
553	20241224	092900	40956366	1977	1977	1977	1977	4
554	20241224	092800	40948458	1977	1977	1977	1977	4
555	20241224	092700	40940550	1977	1970	1977	1970	204
556	20241224	092600	40538642	1971	1970	1971	1970	16
557	20241224	092500	40507121	1970	1971	1971	1969	2287
558	20241224	092400	36002006	1970	1970	1970	1970	1
559	20241224	092300	36000036	1970	1970	1970	1970	500
560	20241224	092200	35015036	1970	1975	1975	1970	2000
561	20241224	092100	31069902	1971	1975	1978	1971	1268
562	20241224	092000	28566233	1978	1978	1978	1978	54
563	20241224	091900	28459421	1978	1972	1978	1970	468
564	20241224	091800	27536854	1972	1978	1978	1972	575
565	20241224	091700	26402353	1978	1978	1978	1978	24
566	20241224	091600	26354881	1973	1979	1979	1973	156
567	20241224	091500	26046184	1979	1975	1979	1975	116
568	20241224	091400	25817020	1979	1976	1979	1976	109
569	20241224	091300	25601609	1978	1979	1979	1978	775
570	20241224	091200	24068655	1979	1978	1979	1971	1801
571	20241224	091100	20513080	1979	1979	1979	1979	144
572	20241224	091000	20228104	1979	1983	1983	1978	557
573	20241224	090900	19125650	1978	1983	1983	1978	6506
574	20241224	090800	6244354	1983	1986	1986	1980	792
575	20241224	090700	4672612	1995	1995	1995	1995	0
576	20241224	090600	4672612	1995	1996	1996	1986	199
577	20241224	090500	4277109	1987	1998	1998	1987	628
578	20241224	090400	3028218	1998	1998	1998	1998	0
579	20241224	090300	3028218	1998	1988	1998	1988	768
580	20241224	090200	1499024	1988	1988	1988	1988	0
581	20241224	090100	1499024	1988	1989	1989	1988	323
582	20241224	090000	856800	1988	1988	1997	1988	430