KissMeData/046390/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192600	251964715	1978	1978	1978	1978	7696
3	20231226	192500	251964715	1978	1978	1978	1978	0
4	20231226	192400	251964715	1978	1978	1978	1978	0
5	20231226	192300	251964715	1978	1978	1978	1978	0
6	20231226	192200	251964715	1978	1978	1978	1978	0
7	20231226	192100	251964715	1978	1978	1978	1978	0
8	20231226	192000	251964715	1978	1978	1978	1978	0
9	20231226	191900	251964715	1978	1978	1978	1978	0
10	20231226	191800	251964715	1978	1978	1978	1978	0
11	20231226	191700	251964715	1978	1978	1978	1978	0
12	20231226	191600	251964715	1978	1978	1978	1978	0
13	20231226	191500	251964715	1978	1978	1978	1978	0
14	20231226	191400	251964715	1978	1978	1978	1978	0
15	20231226	191300	251964715	1978	1978	1978	1978	0
16	20231226	191200	251964715	1978	1978	1978	1978	0
17	20231226	191100	251964715	1978	1978	1978	1978	0
18	20231226	191000	251964715	1978	1978	1978	1978	0
19	20231226	190900	251964715	1978	1978	1978	1978	0
20	20231226	190800	251964715	1978	1978	1978	1978	0
21	20231226	190700	251964715	1978	1978	1978	1978	0
22	20231226	190600	251964715	1978	1978	1978	1978	0
23	20231226	190500	251964715	1978	1978	1978	1978	0
24	20231226	190400	251964715	1978	1978	1978	1978	0
25	20231226	190300	251964715	1978	1978	1978	1978	0
26	20231226	190200	251964715	1978	1978	1978	1978	0
27	20231226	190100	251964715	1978	1978	1978	1978	0
28	20231226	190000	251964715	1978	1978	1978	1978	0
29	20231226	185900	251964715	1978	1978	1978	1978	0
30	20231226	185800	251964715	1978	1978	1978	1978	0
31	20231226	185700	251964715	1978	1978	1978	1978	0
32	20231226	185600	251964715	1978	1978	1978	1978	7696
33	20231226	185500	251964715	1978	1978	1978	1978	0
34	20231226	185400	251964715	1978	1978	1978	1978	0
35	20231226	185300	251964715	1978	1978	1978	1978	0
36	20231226	185200	251964715	1978	1978	1978	1978	0
37	20231226	185100	251964715	1978	1978	1978	1978	0
38	20231226	185000	251964715	1978	1978	1978	1978	0
39	20231226	184900	251964715	1978	1978	1978	1978	0
40	20231226	184800	251964715	1978	1978	1978	1978	0
41	20231226	184700	251964715	1978	1978	1978	1978	0
42	20231226	184600	251964715	1978	1978	1978	1978	0
43	20231226	184500	251964715	1978	1978	1978	1978	0
44	20231226	184400	251964715	1978	1978	1978	1978	0
45	20231226	184300	251964715	1978	1978	1978	1978	0
46	20231226	184200	251964715	1978	1978	1978	1978	0
47	20231226	184100	251964715	1978	1978	1978	1978	0
48	20231226	184000	251964715	1978	1978	1978	1978	0
49	20231226	183900	251964715	1978	1978	1978	1978	0
50	20231226	183800	251964715	1978	1978	1978	1978	0
51	20231226	183700	251964715	1978	1978	1978	1978	0
52	20231226	183600	251964715	1978	1978	1978	1978	0
53	20231226	183500	251964715	1978	1978	1978	1978	0
54	20231226	183400	251964715	1978	1978	1978	1978	0
55	20231226	183300	251964715	1978	1978	1978	1978	0
56	20231226	183200	251964715	1978	1978	1978	1978	0
57	20231226	183100	251964715	1978	1978	1978	1978	0
58	20231226	183000	251964715	1978	1978	1978	1978	0
59	20231226	182900	251964715	1978	1978	1978	1978	0
60	20231226	182800	251964715	1978	1978	1978	1978	0
61	20231226	182700	251964715	1978	1978	1978	1978	0
62	20231226	182600	251964715	1978	1978	1978	1978	7696
63	20231226	182500	251964715	1978	1978	1978	1978	0
64	20231226	182400	251964715	1978	1978	1978	1978	0
65	20231226	182300	251964715	1978	1978	1978	1978	0
66	20231226	182200	251964715	1978	1978	1978	1978	0
67	20231226	182100	251964715	1978	1978	1978	1978	0
68	20231226	182000	251964715	1978	1978	1978	1978	0
69	20231226	181900	251964715	1978	1978	1978	1978	0
70	20231226	181800	251964715	1978	1978	1978	1978	0
71	20231226	181700	251964715	1978	1978	1978	1978	0
72	20231226	181600	251964715	1978	1978	1978	1978	0
73	20231226	181500	251964715	1978	1978	1978	1978	0
74	20231226	181400	251964715	1978	1978	1978	1978	0
75	20231226	181300	251964715	1978	1978	1978	1978	0
76	20231226	181200	251964715	1978	1978	1978	1978	0
77	20231226	181100	251964715	1978	1978	1978	1978	0
78	20231226	181000	251964715	1978	1978	1978	1978	0
79	20231226	180900	251964715	1978	1978	1978	1978	0
80	20231226	180800	251964715	1978	1978	1978	1978	0
81	20231226	180700	251964715	1978	1978	1978	1978	0
82	20231226	180600	251964715	1978	1978	1978	1978	0
83	20231226	180500	251964715	1978	1978	1978	1978	0
84	20231226	180400	251964715	1978	1978	1978	1978	0
85	20231226	180300	251964715	1978	1978	1978	1978	0
86	20231226	180200	251964715	1978	1978	1978	1978	0
87	20231226	180100	251964715	1978	1978	1978	1978	0
88	20231226	180000	251964715	1978	1978	1978	1978	0
89	20231226	175900	251964715	1978	1978	1978	1978	0
90	20231226	175800	251964715	1978	1978	1978	1978	0
91	20231226	175700	251964715	1978	1978	1978	1978	0
92	20231226	175600	251964715	1978	1978	1978	1978	7696
93	20231226	175500	251964715	1978	1978	1978	1978	0
94	20231226	175400	251964715	1978	1978	1978	1978	0
95	20231226	175300	251964715	1978	1978	1978	1978	0
96	20231226	175200	251964715	1978	1978	1978	1978	0
97	20231226	175100	251964715	1978	1978	1978	1978	0
98	20231226	175000	251964715	1978	1978	1978	1978	0
99	20231226	174900	251964715	1978	1978	1978	1978	0
100	20231226	174800	251964715	1978	1978	1978	1978	0
101	20231226	174700	251964715	1978	1978	1978	1978	0
102	20231226	174600	251964715	1978	1978	1978	1978	0
103	20231226	174500	251964715	1978	1978	1978	1978	0
104	20231226	174400	251964715	1978	1978	1978	1978	0
105	20231226	174300	251964715	1978	1978	1978	1978	0
106	20231226	174200	251964715	1978	1978	1978	1978	0
107	20231226	174100	251964715	1978	1978	1978	1978	0
108	20231226	174000	251964715	1978	1978	1978	1978	0
109	20231226	173900	251964715	1978	1978	1978	1978	0
110	20231226	173800	251964715	1978	1978	1978	1978	0
111	20231226	173700	251964715	1978	1978	1978	1978	0
112	20231226	173600	251964715	1978	1978	1978	1978	0
113	20231226	173500	251964715	1978	1978	1978	1978	0
114	20231226	173400	251964715	1978	1978	1978	1978	0
115	20231226	173300	251964715	1978	1978	1978	1978	0
116	20231226	173200	251964715	1978	1978	1978	1978	0
117	20231226	173100	251964715	1978	1978	1978	1978	0
118	20231226	173000	251964715	1978	1978	1978	1978	0
119	20231226	172900	251964715	1978	1978	1978	1978	0
120	20231226	172800	251964715	1978	1978	1978	1978	0
121	20231226	172700	251964715	1978	1978	1978	1978	0
122	20231226	172600	251964715	1978	1978	1978	1978	7696
123	20231226	172500	251964715	1978	1978	1978	1978	0
124	20231226	172400	251964715	1978	1978	1978	1978	0
125	20231226	172300	251964715	1978	1978	1978	1978	0
126	20231226	172200	251964715	1978	1978	1978	1978	0
127	20231226	172100	251964715	1978	1978	1978	1978	0
128	20231226	172000	251964715	1978	1978	1978	1978	0
129	20231226	171900	251964715	1978	1978	1978	1978	0
130	20231226	171800	251964715	1978	1978	1978	1978	0
131	20231226	171700	251964715	1978	1978	1978	1978	0
132	20231226	171600	251964715	1978	1978	1978	1978	0
133	20231226	171500	251964715	1978	1978	1978	1978	0
134	20231226	171400	251964715	1978	1978	1978	1978	0
135	20231226	171300	251964715	1978	1978	1978	1978	0
136	20231226	171200	251964715	1978	1978	1978	1978	0
137	20231226	171100	251964715	1978	1978	1978	1978	0
138	20231226	171000	251964715	1978	1978	1978	1978	0
139	20231226	170900	251964715	1978	1978	1978	1978	0
140	20231226	170800	251964715	1978	1978	1978	1978	0
141	20231226	170700	251964715	1978	1978	1978	1978	0
142	20231226	170600	251964715	1978	1978	1978	1978	0
143	20231226	170500	251964715	1978	1978	1978	1978	0
144	20231226	170400	251964715	1978	1978	1978	1978	0
145	20231226	170300	251964715	1978	1978	1978	1978	0
146	20231226	170200	251964715	1978	1978	1978	1978	0
147	20231226	170100	251964715	1978	1978	1978	1978	0
148	20231226	170000	251964715	1978	1978	1978	1978	0
149	20231226	165900	251964715	1978	1978	1978	1978	0
150	20231226	165800	251964715	1978	1978	1978	1978	0
151	20231226	165700	251964715	1978	1978	1978	1978	0
152	20231226	165600	251964715	1978	1978	1978	1978	7696
153	20231226	165500	251964715	1978	1978	1978	1978	0
154	20231226	165400	251964715	1978	1978	1978	1978	0
155	20231226	165300	251964715	1978	1978	1978	1978	0
156	20231226	165200	251964715	1978	1978	1978	1978	0
157	20231226	165100	251964715	1978	1978	1978	1978	0
158	20231226	165000	251964715	1978	1978	1978	1978	0
159	20231226	164900	251964715	1978	1978	1978	1978	0
160	20231226	164800	251964715	1978	1978	1978	1978	0
161	20231226	164700	251964715	1978	1978	1978	1978	0
162	20231226	164600	251964715	1978	1978	1978	1978	0
163	20231226	164500	251964715	1978	1978	1978	1978	0
164	20231226	164400	251964715	1978	1978	1978	1978	0
165	20231226	164300	251964715	1978	1978	1978	1978	0
166	20231226	164200	251964715	1978	1978	1978	1978	0
167	20231226	164100	251964715	1978	1978	1978	1978	0
168	20231226	164000	251964715	1978	1978	1978	1978	0
169	20231226	163900	251964715	1978	1978	1978	1978	0
170	20231226	163800	251964715	1978	1978	1978	1978	0
171	20231226	163700	251964715	1978	1978	1978	1978	0
172	20231226	163600	251964715	1978	1978	1978	1978	0
173	20231226	163500	251964715	1978	1978	1978	1978	0
174	20231226	163400	251964715	1978	1978	1978	1978	0
175	20231226	163300	251964715	1978	1978	1978	1978	0
176	20231226	163200	251964715	1978	1978	1978	1978	0
177	20231226	163100	251964715	1978	1978	1978	1978	0
178	20231226	163000	251964715	1978	1978	1978	1978	0
179	20231226	162900	251964715	1978	1978	1978	1978	0
180	20231226	162800	251964715	1978	1978	1978	1978	0
181	20231226	162700	251964715	1978	1978	1978	1978	0
182	20231226	162600	251964715	1978	1978	1978	1978	7696
183	20231226	162500	251964715	1978	1978	1978	1978	0
184	20231226	162400	251964715	1978	1978	1978	1978	0
185	20231226	162300	251964715	1978	1978	1978	1978	0
186	20231226	162200	251964715	1978	1978	1978	1978	0
187	20231226	162100	251964715	1978	1978	1978	1978	0
188	20231226	162000	251964715	1978	1978	1978	1978	0
189	20231226	161900	251964715	1978	1978	1978	1978	0
190	20231226	161800	251964715	1978	1978	1978	1978	0
191	20231226	161700	251964715	1978	1978	1978	1978	0
192	20231226	161600	251964715	1978	1978	1978	1978	0
193	20231226	161500	251964715	1978	1978	1978	1978	0
194	20231226	161400	251964715	1978	1978	1978	1978	0
195	20231226	161300	251964715	1978	1978	1978	1978	0
196	20231226	161200	251964715	1978	1978	1978	1978	0
197	20231226	161100	251964715	1978	1978	1978	1978	0
198	20231226	161000	251964715	1978	1978	1978	1978	0
199	20231226	160900	251964715	1978	1978	1978	1978	0
200	20231226	160800	251964715	1978	1978	1978	1978	0
201	20231226	160700	251964715	1978	1978	1978	1978	0
202	20231226	160600	251964715	1978	1978	1978	1978	0
203	20231226	160500	251964715	1978	1978	1978	1978	0
204	20231226	160400	251964715	1978	1978	1978	1978	0
205	20231226	160300	251964715	1978	1978	1978	1978	0
206	20231226	160200	251964715	1978	1978	1978	1978	0
207	20231226	160100	251964715	1978	1978	1978	1978	0
208	20231226	160000	251964715	1978	1978	1978	1978	0
209	20231226	155900	251964715	1978	1978	1978	1978	0
210	20231226	155800	251964715	1978	1978	1978	1978	0
211	20231226	155700	251964715	1978	1978	1978	1978	0
212	20231226	155600	251964715	1978	1978	1978	1978	7696
213	20231226	155500	251964715	1978	1978	1978	1978	0
214	20231226	155400	251964715	1978	1978	1978	1978	0
215	20231226	155300	251964715	1978	1978	1978	1978	0
216	20231226	155200	251964715	1978	1978	1978	1978	0
217	20231226	155100	251964715	1978	1978	1978	1978	0
218	20231226	155000	251964715	1978	1978	1978	1978	0
219	20231226	154900	251964715	1978	1978	1978	1978	0
220	20231226	154800	251964715	1978	1978	1978	1978	0
221	20231226	154700	251964715	1978	1978	1978	1978	0
222	20231226	154600	251964715	1978	1978	1978	1978	0
223	20231226	154500	251964715	1978	1978	1978	1978	0
224	20231226	154400	251964715	1978	1978	1978	1978	0
225	20231226	154300	251964715	1978	1978	1978	1978	0
226	20231226	154200	251964715	1978	1978	1978	1978	0
227	20231226	154100	251964715	1978	1978	1978	1978	0
228	20231226	154000	251964715	1978	1978	1978	1978	0
229	20231226	153900	251964715	1978	1978	1978	1978	0
230	20231226	153800	251964715	1978	1978	1978	1978	0
231	20231226	153700	251964715	1978	1978	1978	1978	0
232	20231226	153600	251964715	1978	1978	1978	1978	0
233	20231226	153500	251964715	1978	1978	1978	1978	0
234	20231226	153400	251964715	1978	1978	1978	1978	0
235	20231226	153300	251964715	1978	1978	1978	1978	0
236	20231226	153200	251964715	1978	1978	1978	1978	0
237	20231226	153100	251964715	1978	1978	1978	1978	0
238	20231226	153000	251964715	1978	1978	1978	1978	7696
239	20231226	152900	236742027	1982	1982	1982	1982	0
240	20231226	152800	236742027	1982	1982	1982	1982	0
241	20231226	152700	236742027	1982	1982	1982	1982	0
242	20231226	152600	236742027	1982	1982	1982	1982	0
243	20231226	152500	236742027	1982	1982	1982	1982	0
244	20231226	152400	236742027	1982	1982	1982	1982	0
245	20231226	152300	236742027	1982	1982	1982	1982	0
246	20231226	152200	236742027	1982	1982	1982	1982	0
247	20231226	152100	236742027	1982	1982	1982	1982	0
248	20231226	152000	236742027	1982	1982	1982	1982	0
249	20231226	151900	236742027	1982	1976	1982	1976	895
250	20231226	151800	234972488	1975	1975	1975	1973	4956
251	20231226	151700	225185775	1972	1970	1972	1970	1413
252	20231226	151600	222401789	1972	1971	1972	1970	1626
253	20231226	151500	219198158	1970	1972	1972	1970	1002
254	20231226	151400	217223730	1972	1972	1972	1972	132
255	20231226	151300	216963426	1973	1973	1973	1973	0
256	20231226	151200	216963426	1973	1973	1973	1973	0
257	20231226	151100	216963426	1973	1973	1974	1973	1001
258	20231226	151000	214987953	1973	1973	1973	1973	0
259	20231226	150900	214987953	1973	1973	1973	1973	500
260	20231226	150800	214001453	1975	1975	1975	1975	11
261	20231226	150700	213979728	1976	1976	1976	1976	0
262	20231226	150600	213979728	1976	1976	1976	1976	0
263	20231226	150500	213979728	1976	1976	1976	1976	0
264	20231226	150400	213979728	1976	1976	1976	1976	0
265	20231226	150300	213979728	1976	1976	1976	1976	0
266	20231226	150200	213979728	1976	1976	1976	1976	3
267	20231226	150100	213973800	1974	1974	1974	1974	0
268	20231226	150000	213973800	1974	1974	1974	1974	169
269	20231226	145900	213640194	1974	1974	1974	1974	768
270	20231226	145800	212124162	1974	1974	1974	1974	0
271	20231226	145700	212124162	1974	1974	1974	1974	32
272	20231226	145600	212060994	1974	1974	1974	1974	0
273	20231226	145500	212060994	1974	1974	1974	1974	0
274	20231226	145400	212060994	1974	1974	1974	1974	0
275	20231226	145300	212060994	1974	1974	1974	1974	100
276	20231226	145200	211863594	1973	1973	1973	1973	0
277	20231226	145100	211863594	1973	1973	1973	1973	0
278	20231226	145000	211863594	1973	1973	1973	1973	0
279	20231226	144900	211863594	1973	1973	1973	1973	3
280	20231226	144800	211857675	1973	1972	1973	1972	35
281	20231226	144700	211788653	1973	1973	1973	1973	0
282	20231226	144600	211788653	1973	1973	1973	1973	0
283	20231226	144500	211788653	1973	1973	1973	1973	0
284	20231226	144400	211788653	1973	1973	1973	1973	1
285	20231226	144300	211786680	1970	1970	1970	1970	0
286	20231226	144200	211786680	1970	1970	1970	1970	0
287	20231226	144100	211786680	1970	1970	1970	1970	0
288	20231226	144000	211786680	1970	1970	1970	1970	0
289	20231226	143900	211786680	1970	1970	1970	1970	0
290	20231226	143800	211786680	1970	1970	1970	1970	1330
291	20231226	143700	209166580	1973	1973	1973	1973	6
292	20231226	143600	209154742	1970	1970	1970	1970	0
293	20231226	143500	209154742	1970	1970	1970	1970	0
294	20231226	143400	209154742	1970	1970	1970	1970	0
295	20231226	143300	209154742	1970	1970	1970	1970	150
296	20231226	143200	208859242	1970	1971	1971	1970	1465
297	20231226	143100	205973178	1970	1970	1970	1970	1700
298	20231226	143000	202624178	1970	1970	1970	1970	0
299	20231226	142900	202624178	1970	1970	1970	1970	0
300	20231226	142800	202624178	1970	1974	1974	1970	751
301	20231226	142700	201144593	1971	1971	1971	1971	0
302	20231226	142600	201144593	1971	1971	1971	1971	0
303	20231226	142500	201144593	1971	1971	1971	1971	0
304	20231226	142400	201144593	1971	1971	1971	1971	0
305	20231226	142300	201144593	1971	1971	1971	1971	0
306	20231226	142200	201144593	1971	1971	1971	1971	0
307	20231226	142100	201144593	1971	1971	1971	1971	0
308	20231226	142000	201144593	1971	1971	1971	1971	918
309	20231226	141900	199335215	1970	1970	1970	1970	0
310	20231226	141800	199335215	1970	1970	1970	1970	30
311	20231226	141700	199276115	1970	1970	1970	1970	5
312	20231226	141600	199266265	1970	1970	1970	1970	0
313	20231226	141500	199266265	1970	1970	1970	1970	0
314	20231226	141400	199266265	1970	1970	1970	1970	0
315	20231226	141300	199266265	1970	1970	1970	1970	2785
316	20231226	141200	193779815	1970	1970	1970	1970	1071
317	20231226	141100	191669945	1970	1970	1972	1970	2918
318	20231226	141000	185920883	1970	1971	1971	1970	4000
319	20231226	140900	178040558	1972	1972	1972	1972	0
320	20231226	140800	178040558	1972	1972	1972	1972	53
321	20231226	140700	177936042	1972	1972	1972	1971	1068
322	20231226	140600	175830837	1972	1972	1972	1972	0
323	20231226	140500	175830837	1972	1972	1972	1972	65
324	20231226	140400	175702657	1974	1974	1974	1974	0
325	20231226	140300	175702657	1974	1974	1974	1974	0
326	20231226	140200	175702657	1974	1974	1974	1974	1
327	20231226	140100	175700683	1972	1972	1972	1972	6
328	20231226	140000	175688851	1975	1975	1975	1975	0
329	20231226	135900	175688851	1975	1972	1975	1972	144
330	20231226	135800	175404877	1972	1972	1972	1972	0
331	20231226	135700	175404877	1972	1972	1972	1972	0
332	20231226	135600	175404877	1972	1972	1972	1972	0
333	20231226	135500	175404877	1972	1972	1972	1972	0
334	20231226	135400	175404877	1972	1972	1972	1972	0
335	20231226	135300	175404877	1972	1972	1972	1972	1
336	20231226	135200	175402905	1973	1973	1973	1973	100
337	20231226	135100	175205605	1973	1973	1973	1973	1
338	20231226	135000	175203632	1973	1973	1973	1973	0
339	20231226	134900	175203632	1973	1972	1973	1972	60
340	20231226	134800	175085253	1971	1971	1971	1971	39
341	20231226	134700	175008384	1971	1971	1971	1970	465
342	20231226	134600	174091922	1971	1971	1971	1971	0
343	20231226	134500	174091922	1971	1971	1971	1971	0
344	20231226	134400	174091922	1971	1971	1971	1971	0
345	20231226	134300	174091922	1971	1971	1971	1971	0
346	20231226	134200	174091922	1971	1971	1971	1971	0
347	20231226	134100	174091922	1971	1971	1971	1971	500
348	20231226	134000	173106422	1971	1971	1971	1971	0
349	20231226	133900	173106422	1971	1971	1971	1971	0
350	20231226	133800	173106422	1971	1971	1971	1971	100
351	20231226	133700	172909322	1971	1971	1971	1971	711
352	20231226	133600	171507941	1971	1971	1971	1971	10
353	20231226	133500	171488231	1971	1971	1971	1971	1010
354	20231226	133400	169497521	1970	1970	1970	1970	636
355	20231226	133300	168244601	1971	1971	1971	1971	10
356	20231226	133200	168224891	1971	1971	1971	1971	1196
357	20231226	133100	165867575	1972	1972	1972	1972	0
358	20231226	133000	165867575	1972	1972	1972	1972	0
359	20231226	132900	165867575	1972	1973	1973	1972	1033
360	20231226	132800	163830498	1973	1973	1973	1973	20
361	20231226	132700	163791038	1973	1973	1973	1973	44
362	20231226	132600	163704226	1973	1973	1973	1973	0
363	20231226	132500	163704226	1973	1973	1973	1973	295
364	20231226	132400	163122191	1973	1973	1973	1973	0
365	20231226	132300	163122191	1973	1973	1973	1973	0
366	20231226	132200	163122191	1973	1973	1973	1973	0
367	20231226	132100	163122191	1973	1973	1973	1973	618
368	20231226	132000	161902877	1973	1973	1973	1973	0
369	20231226	131900	161902877	1973	1973	1973	1973	0
370	20231226	131800	161902877	1973	1974	1974	1973	329
371	20231226	131700	161253645	1976	1976	1976	1976	0
372	20231226	131600	161253645	1976	1976	1976	1976	0
373	20231226	131500	161253645	1976	1976	1976	1976	0
374	20231226	131400	161253645	1976	1976	1976	1976	0
375	20231226	131300	161253645	1976	1976	1976	1976	0
376	20231226	131200	161253645	1976	1976	1976	1976	0
377	20231226	131100	161253645	1976	1976	1976	1976	20
378	20231226	131000	161214125	1976	1976	1976	1976	300
379	20231226	130900	160621325	1973	1976	1976	1973	320
380	20231226	130800	159989679	1976	1976	1976	1976	100
381	20231226	130700	159792079	1977	1977	1977	1977	0
382	20231226	130600	159792079	1977	1977	1977	1977	0
383	20231226	130500	159792079	1977	1976	1977	1976	7
384	20231226	130400	159778242	1974	1974	1974	1974	0
385	20231226	130300	159778242	1974	1975	1975	1974	94
386	20231226	130200	159592684	1977	1977	1977	1977	1
387	20231226	130100	159590707	1973	1973	1973	1973	0
388	20231226	130000	159590707	1973	1973	1973	1973	0
389	20231226	125900	159590707	1973	1973	1973	1973	2
390	20231226	125800	159586761	1972	1975	1977	1972	1073
391	20231226	125700	157469307	1978	1975	1978	1975	6368
392	20231226	125600	144891837	1976	1976	1976	1976	1062
393	20231226	125500	142793325	1979	1977	1979	1977	1977
394	20231226	125400	138884196	1978	1979	1979	1978	1602
395	20231226	125300	135715033	1980	1980	1980	1980	100
396	20231226	125200	135517033	1980	1980	1980	1980	0
397	20231226	125100	135517033	1980	1981	1981	1980	428
398	20231226	125000	134669521	1981	1981	1981	1981	0
399	20231226	124900	134669521	1981	1981	1981	1981	0
400	20231226	124800	134669521	1981	1981	1981	1981	8
401	20231226	124700	134653673	1981	1981	1981	1981	91
402	20231226	124600	134473402	1981	1981	1981	1981	0
403	20231226	124500	134473402	1981	1981	1981	1981	0
404	20231226	124400	134473402	1981	1981	1981	1981	0
405	20231226	124300	134473402	1981	1981	1981	1981	30
406	20231226	124200	134413972	1980	1980	1980	1980	0
407	20231226	124100	134413972	1980	1983	1983	1980	747
408	20231226	124000	132934762	1984	1984	1984	1984	0
409	20231226	123900	132934762	1984	1984	1984	1984	0
410	20231226	123800	132934762	1984	1983	1984	1983	14
411	20231226	123700	132906997	1983	1983	1983	1983	0
412	20231226	123600	132906997	1983	1983	1983	1983	0
413	20231226	123500	132906997	1983	1983	1983	1983	0
414	20231226	123400	132906997	1983	1983	1983	1983	0
415	20231226	123300	132906997	1983	1983	1983	1983	204
416	20231226	123200	132502465	1983	1983	1983	1983	0
417	20231226	123100	132502465	1983	1983	1983	1983	0
418	20231226	123000	132502465	1983	1983	1983	1983	0
419	20231226	122900	132502465	1983	1983	1983	1983	1
420	20231226	122800	132500482	1983	1983	1983	1983	1
421	20231226	122700	132498499	1980	1980	1980	1980	0
422	20231226	122600	132498499	1980	1980	1980	1980	0
423	20231226	122500	132498499	1980	1980	1980	1980	0
424	20231226	122400	132498499	1980	1980	1980	1980	0
425	20231226	122300	132498499	1980	1980	1980	1980	0
426	20231226	122200	132498499	1980	1980	1980	1980	0
427	20231226	122100	132498499	1980	1980	1980	1980	5
428	20231226	122000	132488599	1980	1980	1980	1980	0
429	20231226	121900	132488599	1980	1981	1981	1980	249
430	20231226	121800	131995577	1980	1980	1980	1980	119
431	20231226	121700	131759957	1980	1980	1980	1980	0
432	20231226	121600	131759957	1980	1980	1980	1980	201
433	20231226	121500	131361977	1980	1980	1980	1980	0
434	20231226	121400	131361977	1980	1980	1980	1980	0
435	20231226	121300	131361977	1980	1980	1980	1980	0
436	20231226	121200	131361977	1980	1980	1980	1980	102
437	20231226	121100	131160017	1981	1981	1981	1981	0
438	20231226	121000	131160017	1981	1981	1981	1981	0
439	20231226	120900	131160017	1981	1981	1981	1981	0
440	20231226	120800	131160017	1981	1981	1981	1981	0
441	20231226	120700	131160017	1981	1981	1981	1981	0
442	20231226	120600	131160017	1981	1981	1981	1981	0
443	20231226	120500	131160017	1981	1981	1981	1980	231
444	20231226	120400	130702526	1981	1981	1981	1981	0
445	20231226	120300	130702526	1981	1981	1981	1981	0
446	20231226	120200	130702526	1981	1981	1981	1981	0
447	20231226	120100	130702526	1981	1981	1981	1981	0
448	20231226	120000	130702526	1981	1981	1981	1981	0
449	20231226	115900	130702526	1981	1981	1981	1981	241
450	20231226	115800	130225105	1981	1981	1981	1981	0
451	20231226	115700	130225105	1981	1981	1981	1981	10
452	20231226	115600	130205295	1981	1981	1981	1981	1
453	20231226	115500	130203314	1981	1981	1981	1981	499
454	20231226	115400	129214795	1981	1981	1981	1979	4476
455	20231226	115300	120353232	1989	1989	1989	1989	0
456	20231226	115200	120353232	1989	1987	1989	1987	252
457	20231226	115100	119852401	1981	1982	1982	1981	113
458	20231226	115000	119628436	1982	1982	1982	1982	0
459	20231226	114900	119628436	1982	1982	1982	1982	0
460	20231226	114800	119628436	1982	1982	1982	1982	0
461	20231226	114700	119628436	1982	1982	1982	1982	0
462	20231226	114600	119628436	1982	1982	1982	1982	188
463	20231226	114500	119255820	1982	1982	1982	1982	0
464	20231226	114400	119255820	1982	1982	1982	1982	0
465	20231226	114300	119255820	1982	1982	1982	1982	108
466	20231226	114200	119041764	1980	1980	1980	1980	67
467	20231226	114100	118909104	1981	1981	1981	1981	1
468	20231226	114000	118907123	1982	1982	1982	1982	2
469	20231226	113900	118903159	1981	1981	1981	1981	2
470	20231226	113800	118899197	1981	1981	1981	1981	3
471	20231226	113700	118893254	1981	1981	1981	1981	20
472	20231226	113600	118853634	1981	1981	1981	1981	80
473	20231226	113500	118695154	1981	1981	1981	1981	3
474	20231226	113400	118689211	1982	1982	1982	1982	1
475	20231226	113300	118687229	1980	1980	1980	1980	200
476	20231226	113200	118291229	1981	1980	1981	1980	110
477	20231226	113100	118073379	1982	1982	1982	1982	119
478	20231226	113000	117837521	1981	1981	1981	1981	0
479	20231226	112900	117837521	1981	1981	1981	1981	0
480	20231226	112800	117837521	1981	1981	1981	1981	0
481	20231226	112700	117837521	1981	1981	1981	1981	21
482	20231226	112600	117795920	1982	1982	1982	1982	0
483	20231226	112500	117795920	1982	1982	1982	1982	0
484	20231226	112400	117795920	1982	1982	1982	1982	0
485	20231226	112300	117795920	1982	1982	1982	1982	0
486	20231226	112200	117795920	1982	1982	1982	1982	20
487	20231226	112100	117756280	1981	1981	1981	1981	0
488	20231226	112000	117756280	1981	1981	1981	1981	0
489	20231226	111900	117756280	1981	1981	1981	1981	0
490	20231226	111800	117756280	1981	1981	1981	1981	0
491	20231226	111700	117756280	1981	1981	1981	1981	0
492	20231226	111600	117756280	1981	1981	1981	1981	300
493	20231226	111500	117161980	1982	1987	1988	1982	212
494	20231226	111400	116740769	1988	1988	1988	1988	0
495	20231226	111300	116740769	1988	1988	1988	1988	6
496	20231226	111200	116728841	1981	1981	1981	1981	0
497	20231226	111100	116728841	1981	1981	1981	1981	0
498	20231226	111000	116728841	1981	1981	1981	1981	0
499	20231226	110900	116728841	1981	1980	1981	1980	191
500	20231226	110800	116350480	1979	1979	1979	1979	0
501	20231226	110700	116350480	1979	1979	1979	1979	0
502	20231226	110600	116350480	1979	1979	1979	1979	0
503	20231226	110500	116350480	1979	1979	1979	1979	0
504	20231226	110400	116350480	1979	1979	1979	1979	0
505	20231226	110300	116350480	1979	1979	1979	1979	0
506	20231226	110200	116350480	1979	1979	1979	1979	0
507	20231226	110100	116350480	1979	1979	1979	1979	1
508	20231226	110000	116348501	1979	1979	1979	1979	179
509	20231226	105900	115994260	1979	1979	1979	1979	0
510	20231226	105800	115994260	1979	1979	1979	1979	0
511	20231226	105700	115994260	1979	1979	1979	1979	0
512	20231226	105600	115994260	1979	1979	1979	1979	0
513	20231226	105500	115994260	1979	1981	1981	1979	4313
514	20231226	105400	107453989	1981	1981	1981	1981	0
515	20231226	105300	107453989	1981	1981	1981	1981	0
516	20231226	105200	107453989	1981	1981	1981	1981	0
517	20231226	105100	107453989	1981	1981	1981	1981	0
518	20231226	105000	107453989	1981	1981	1981	1981	3
519	20231226	104900	107448046	1981	1981	1981	1981	0
520	20231226	104800	107448046	1981	1981	1981	1981	0
521	20231226	104700	107448046	1981	1981	1981	1981	378
522	20231226	104600	106699228	1981	1981	1981	1981	300
523	20231226	104500	106104928	1981	1981	1981	1981	39
524	20231226	104400	106027669	1989	1989	1989	1989	1
525	20231226	104300	106025680	1989	1989	1989	1989	1
526	20231226	104200	106023691	1981	1981	1981	1981	1749
527	20231226	104100	102558922	1982	1983	1983	1982	242
528	20231226	104000	102079268	1989	1989	1989	1989	1
529	20231226	103900	102077279	1983	1982	1983	1981	1728
530	20231226	103800	98653342	1982	1983	1983	1982	300
531	20231226	103700	98058736	1983	1983	1983	1983	5
532	20231226	103600	98048821	1982	1982	1982	1982	0
533	20231226	103500	98048821	1982	1982	1982	1982	0
534	20231226	103400	98048821	1982	1982	1982	1982	0
535	20231226	103300	98048821	1982	1982	1982	1982	643
536	20231226	103200	96774395	1982	1982	1982	1982	1295
537	20231226	103100	94207705	1983	1987	1987	1983	205
538	20231226	103000	93800790	1989	1989	1989	1989	0
539	20231226	102900	93800790	1989	1989	1989	1989	0
540	20231226	102800	93800790	1989	1989	1989	1989	0
541	20231226	102700	93800790	1989	1989	1989	1989	0
542	20231226	102600	93800790	1989	1989	1989	1989	2
543	20231226	102500	93796812	1989	1989	1989	1989	2
544	20231226	102400	93792834	1990	1990	1990	1990	0
545	20231226	102300	93792834	1990	1990	1990	1990	5
546	20231226	102200	93782884	1990	1990	1990	1990	0
547	20231226	102100	93782884	1990	1990	1990	1990	1000
548	20231226	102000	91792884	1992	1992	1992	1992	0
549	20231226	101900	91792884	1992	1992	1992	1992	0
550	20231226	101800	91792884	1992	1992	1992	1992	1
551	20231226	101700	91790892	1982	1982	1982	1982	1
552	20231226	101600	91788910	1982	1982	1982	1982	48
553	20231226	101500	91693774	1992	1992	1992	1992	1
554	20231226	101400	91691782	1982	1982	1982	1982	350
555	20231226	101300	90998082	1980	1980	1980	1980	0
556	20231226	101200	90998082	1980	1981	1981	1980	238
557	20231226	101100	90526724	1992	1992	1992	1992	1
558	20231226	101000	90524732	1981	1981	1981	1981	2000
559	20231226	100900	86562732	1992	1992	1992	1992	1
560	20231226	100800	86560740	1992	1992	1992	1992	0
561	20231226	100700	86560740	1992	1992	1992	1992	80
562	20231226	100600	86401380	1992	1992	1992	1992	0
563	20231226	100500	86401380	1992	1982	1992	1981	2173
564	20231226	100400	82095981	1992	1992	1992	1992	0
565	20231226	100300	82095981	1992	1992	1992	1992	0
566	20231226	100200	82095981	1992	1992	1992	1992	0
567	20231226	100100	82095981	1992	1992	1992	1992	0
568	20231226	100000	82095981	1992	1992	1992	1992	0
569	20231226	095900	82095981	1992	1992	1992	1992	125
570	20231226	095800	81846981	1993	1986	1993	1986	500
571	20231226	095700	80850633	1986	1986	1986	1986	0
572	20231226	095600	80850633	1986	1986	1986	1986	0
573	20231226	095500	80850633	1986	1982	1986	1982	52
574	20231226	095400	80747562	1985	1985	1985	1985	1
575	20231226	095300	80745577	1981	1981	1982	1981	2492
576	20231226	095200	75808823	1987	1982	1987	1981	51
577	20231226	095100	75707784	1981	1981	1981	1981	100
578	20231226	095000	75509684	1981	1983	1983	1981	2000
579	20231226	094900	71546008	1983	1987	1987	1983	155
580	20231226	094800	71238243	1984	1987	1987	1984	3141
581	20231226	094700	65003290	1993	1993	1993	1993	1
582	20231226	094600	65001297	1987	1988	1988	1987	113
583	20231226	094500	64776663	1993	1993	1993	1993	0
584	20231226	094400	64776663	1993	1993	1993	1993	2
585	20231226	094300	64772677	1993	1993	1993	1993	107
586	20231226	094200	64559426	1993	1993	1993	1993	17
587	20231226	094100	64525545	1993	1993	1993	1993	10
588	20231226	094000	64505615	1993	1990	1993	1990	5
589	20231226	093900	64495662	1990	1988	1990	1988	50
590	20231226	093800	64396166	1985	1985	1985	1985	1
591	20231226	093700	64394181	1985	1985	1985	1985	1
592	20231226	093600	64392196	1986	1986	1986	1986	1
593	20231226	093500	64390210	1986	1986	1986	1986	452
594	20231226	093400	63492538	1986	1986	1986	1986	50
595	20231226	093300	63393238	1986	1986	1986	1986	7
596	20231226	093200	63379336	1986	1986	1986	1986	2
597	20231226	093100	63375364	1985	1985	1985	1985	0
598	20231226	093000	63375364	1985	1985	1985	1985	0
599	20231226	092900	63375364	1985	1988	1989	1983	3286
600	20231226	092800	56852473	1988	1987	1988	1987	41
601	20231226	092700	56771004	1990	1992	1994	1990	5279
602	20231226	092600	46262620	1993	1992	1993	1992	368
603	20231226	092500	45529562	1992	1992	1992	1992	1550
604	20231226	092400	42441962	1992	1994	1994	1991	1610
605	20231226	092300	39234695	1994	1994	1994	1994	8
606	20231226	092200	39218743	1994	1994	1994	1994	742
607	20231226	092100	37739195	2000	2000	2000	2000	0
608	20231226	092000	37739195	2000	1994	2000	1994	23
609	20231226	091900	37693327	1995	1995	1995	1995	3508
610	20231226	091800	30694867	1995	1999	1999	1995	1066
611	20231226	091700	28568065	1996	1996	1996	1996	1
612	20231226	091600	28566069	1995	1995	1995	1995	0
613	20231226	091500	28566069	1995	1995	1995	1995	120
614	20231226	091400	28326669	1995	2000	2000	1995	515
615	20231226	091300	27299209	1997	1997	1997	1997	0
616	20231226	091200	27299209	1997	1997	1997	1997	982
617	20231226	091100	25338155	1995	1995	1995	1995	0
618	20231226	091000	25338155	1995	1996	1997	1995	111
619	20231226	090900	25116692	1997	1997	1997	1996	22
620	20231226	090800	25072768	2015	1998	2015	1998	434
621	20231226	090700	24203476	1999	1995	1999	1995	1804
622	20231226	090600	20604468	1995	2000	2000	1995	5958
623	20231226	090500	8710075	2015	2015	2015	2000	3
624	20231226	090400	8704045	2000	2000	2000	2000	11
625	20231226	090300	8682045	2010	2010	2010	2010	3193
626	20231226	090200	2264115	2010	2010	2010	2010	25
627	20231226	090100	2213865	2015	2015	2015	2015	0
628	20231226	090000	2213865	2015	2010	2015	2010	1052