KissMeData/449020/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	212800	9111068	1975	1959	1975	1959	23
3	20231226	212700	9111068	1975	1975	1975	1975	0
4	20231226	212600	9111068	1975	1975	1975	1975	0
5	20231226	212500	9111068	1975	1975	1975	1975	0
6	20231226	212400	9111068	1975	1975	1975	1975	0
7	20231226	212300	9111068	1975	1975	1975	1975	0
8	20231226	212200	9111068	1975	1975	1975	1975	0
9	20231226	212100	9111068	1975	1975	1975	1975	0
10	20231226	212000	9111068	1975	1975	1975	1975	0
11	20231226	211900	9111068	1975	1975	1975	1975	0
12	20231226	211800	9111068	1975	1975	1975	1975	0
13	20231226	211700	9111068	1975	1975	1975	1975	0
14	20231226	211600	9111068	1975	1975	1975	1975	0
15	20231226	211500	9111068	1975	1975	1975	1975	0
16	20231226	211400	9111068	1975	1975	1975	1975	0
17	20231226	211300	9111068	1975	1975	1975	1975	0
18	20231226	211200	9111068	1975	1975	1975	1975	0
19	20231226	211100	9111068	1975	1975	1975	1975	0
20	20231226	211000	9111068	1975	1975	1975	1975	0
21	20231226	210900	9111068	1975	1975	1975	1975	0
22	20231226	210800	9111068	1975	1975	1975	1975	0
23	20231226	210700	9111068	1975	1975	1975	1975	0
24	20231226	210600	9111068	1975	1975	1975	1975	0
25	20231226	210500	9111068	1975	1975	1975	1975	0
26	20231226	210400	9111068	1975	1975	1975	1975	0
27	20231226	210300	9111068	1975	1975	1975	1975	0
28	20231226	210200	9111068	1975	1975	1975	1975	0
29	20231226	210100	9111068	1975	1975	1975	1975	0
30	20231226	210000	9111068	1975	1975	1975	1975	0
31	20231226	205900	9111068	1975	1975	1975	1975	0
32	20231226	205800	9111068	1975	1959	1975	1959	23
33	20231226	205700	9111068	1975	1975	1975	1975	0
34	20231226	205600	9111068	1975	1975	1975	1975	0
35	20231226	205500	9111068	1975	1975	1975	1975	0
36	20231226	205400	9111068	1975	1975	1975	1975	0
37	20231226	205300	9111068	1975	1975	1975	1975	0
38	20231226	205200	9111068	1975	1975	1975	1975	0
39	20231226	205100	9111068	1975	1975	1975	1975	0
40	20231226	205000	9111068	1975	1975	1975	1975	0
41	20231226	204900	9111068	1975	1975	1975	1975	0
42	20231226	204800	9111068	1975	1975	1975	1975	0
43	20231226	204700	9111068	1975	1975	1975	1975	0
44	20231226	204600	9111068	1975	1975	1975	1975	0
45	20231226	204500	9111068	1975	1975	1975	1975	0
46	20231226	204400	9111068	1975	1975	1975	1975	0
47	20231226	204300	9111068	1975	1975	1975	1975	0
48	20231226	204200	9111068	1975	1975	1975	1975	0
49	20231226	204100	9111068	1975	1975	1975	1975	0
50	20231226	204000	9111068	1975	1975	1975	1975	0
51	20231226	203900	9111068	1975	1975	1975	1975	0
52	20231226	203800	9111068	1975	1975	1975	1975	0
53	20231226	203700	9111068	1975	1975	1975	1975	0
54	20231226	203600	9111068	1975	1975	1975	1975	0
55	20231226	203500	9111068	1975	1975	1975	1975	0
56	20231226	203400	9111068	1975	1975	1975	1975	0
57	20231226	203300	9111068	1975	1975	1975	1975	0
58	20231226	203200	9111068	1975	1975	1975	1975	0
59	20231226	203100	9111068	1975	1975	1975	1975	0
60	20231226	203000	9111068	1975	1975	1975	1975	0
61	20231226	202900	9111068	1975	1975	1975	1975	0
62	20231226	202800	9111068	1975	1959	1975	1959	23
63	20231226	202700	9111068	1975	1975	1975	1975	0
64	20231226	202600	9111068	1975	1975	1975	1975	0
65	20231226	202500	9111068	1975	1975	1975	1975	0
66	20231226	202400	9111068	1975	1975	1975	1975	0
67	20231226	202300	9111068	1975	1975	1975	1975	0
68	20231226	202200	9111068	1975	1975	1975	1975	0
69	20231226	202100	9111068	1975	1975	1975	1975	0
70	20231226	202000	9111068	1975	1975	1975	1975	0
71	20231226	201900	9111068	1975	1975	1975	1975	0
72	20231226	201800	9111068	1975	1975	1975	1975	0
73	20231226	201700	9111068	1975	1975	1975	1975	0
74	20231226	201600	9111068	1975	1975	1975	1975	0
75	20231226	201500	9111068	1975	1975	1975	1975	0
76	20231226	201400	9111068	1975	1975	1975	1975	0
77	20231226	201300	9111068	1975	1975	1975	1975	0
78	20231226	201200	9111068	1975	1975	1975	1975	0
79	20231226	201100	9111068	1975	1975	1975	1975	0
80	20231226	201000	9111068	1975	1975	1975	1975	0
81	20231226	200900	9111068	1975	1975	1975	1975	0
82	20231226	200800	9111068	1975	1975	1975	1975	0
83	20231226	200700	9111068	1975	1975	1975	1975	0
84	20231226	200600	9111068	1975	1975	1975	1975	0
85	20231226	200500	9111068	1975	1975	1975	1975	0
86	20231226	200400	9111068	1975	1975	1975	1975	0
87	20231226	200300	9111068	1975	1975	1975	1975	0
88	20231226	200200	9111068	1975	1975	1975	1975	0
89	20231226	200100	9111068	1975	1975	1975	1975	0
90	20231226	200000	9111068	1975	1975	1975	1975	0
91	20231226	195900	9111068	1975	1975	1975	1975	0
92	20231226	195800	9111068	1975	1959	1975	1959	23
93	20231226	195700	9111068	1975	1975	1975	1975	0
94	20231226	195600	9111068	1975	1975	1975	1975	0
95	20231226	195500	9111068	1975	1975	1975	1975	0
96	20231226	195400	9111068	1975	1975	1975	1975	0
97	20231226	195300	9111068	1975	1975	1975	1975	0
98	20231226	195200	9111068	1975	1975	1975	1975	0
99	20231226	195100	9111068	1975	1975	1975	1975	0
100	20231226	195000	9111068	1975	1975	1975	1975	0
101	20231226	194900	9111068	1975	1975	1975	1975	0
102	20231226	194800	9111068	1975	1975	1975	1975	0
103	20231226	194700	9111068	1975	1975	1975	1975	0
104	20231226	194600	9111068	1975	1975	1975	1975	0
105	20231226	194500	9111068	1975	1975	1975	1975	0
106	20231226	194400	9111068	1975	1975	1975	1975	0
107	20231226	194300	9111068	1975	1975	1975	1975	0
108	20231226	194200	9111068	1975	1975	1975	1975	0
109	20231226	194100	9111068	1975	1975	1975	1975	0
110	20231226	194000	9111068	1975	1975	1975	1975	0
111	20231226	193900	9111068	1975	1975	1975	1975	0
112	20231226	193800	9111068	1975	1975	1975	1975	0
113	20231226	193700	9111068	1975	1975	1975	1975	0
114	20231226	193600	9111068	1975	1975	1975	1975	0
115	20231226	193500	9111068	1975	1975	1975	1975	0
116	20231226	193400	9111068	1975	1975	1975	1975	0
117	20231226	193300	9111068	1975	1975	1975	1975	0
118	20231226	193200	9111068	1975	1975	1975	1975	0
119	20231226	193100	9111068	1975	1975	1975	1975	0
120	20231226	193000	9111068	1975	1975	1975	1975	0
121	20231226	192900	9111068	1975	1975	1975	1975	0
122	20231226	192800	9111068	1975	1959	1975	1959	23
123	20231226	192700	9111068	1975	1975	1975	1975	0
124	20231226	192600	9111068	1975	1975	1975	1975	0
125	20231226	192500	9111068	1975	1975	1975	1975	0
126	20231226	192400	9111068	1975	1975	1975	1975	0
127	20231226	192300	9111068	1975	1975	1975	1975	0
128	20231226	192200	9111068	1975	1975	1975	1975	0
129	20231226	192100	9111068	1975	1975	1975	1975	0
130	20231226	192000	9111068	1975	1975	1975	1975	0
131	20231226	191900	9111068	1975	1975	1975	1975	0
132	20231226	191800	9111068	1975	1975	1975	1975	0
133	20231226	191700	9111068	1975	1975	1975	1975	0
134	20231226	191600	9111068	1975	1975	1975	1975	0
135	20231226	191500	9111068	1975	1975	1975	1975	0
136	20231226	191400	9111068	1975	1975	1975	1975	0
137	20231226	191300	9111068	1975	1975	1975	1975	0
138	20231226	191200	9111068	1975	1975	1975	1975	0
139	20231226	191100	9111068	1975	1975	1975	1975	0
140	20231226	191000	9111068	1975	1975	1975	1975	0
141	20231226	190900	9111068	1975	1975	1975	1975	0
142	20231226	190800	9111068	1975	1975	1975	1975	0
143	20231226	190700	9111068	1975	1975	1975	1975	0
144	20231226	190600	9111068	1975	1975	1975	1975	0
145	20231226	190500	9111068	1975	1975	1975	1975	0
146	20231226	190400	9111068	1975	1975	1975	1975	0
147	20231226	190300	9111068	1975	1975	1975	1975	0
148	20231226	190200	9111068	1975	1975	1975	1975	0
149	20231226	190100	9111068	1975	1975	1975	1975	0
150	20231226	190000	9111068	1975	1975	1975	1975	0
151	20231226	185900	9111068	1975	1975	1975	1975	0
152	20231226	185800	9111068	1975	1959	1975	1959	23
153	20231226	185700	9111068	1975	1975	1975	1975	0
154	20231226	185600	9111068	1975	1975	1975	1975	0
155	20231226	185500	9111068	1975	1975	1975	1975	0
156	20231226	185400	9111068	1975	1975	1975	1975	0
157	20231226	185300	9111068	1975	1975	1975	1975	0
158	20231226	185200	9111068	1975	1975	1975	1975	0
159	20231226	185100	9111068	1975	1975	1975	1975	0
160	20231226	185000	9111068	1975	1975	1975	1975	0
161	20231226	184900	9111068	1975	1975	1975	1975	0
162	20231226	184800	9111068	1975	1975	1975	1975	0
163	20231226	184700	9111068	1975	1975	1975	1975	0
164	20231226	184600	9111068	1975	1975	1975	1975	0
165	20231226	184500	9111068	1975	1975	1975	1975	0
166	20231226	184400	9111068	1975	1975	1975	1975	0
167	20231226	184300	9111068	1975	1975	1975	1975	0
168	20231226	184200	9111068	1975	1975	1975	1975	0
169	20231226	184100	9111068	1975	1975	1975	1975	0
170	20231226	184000	9111068	1975	1975	1975	1975	0
171	20231226	183900	9111068	1975	1975	1975	1975	0
172	20231226	183800	9111068	1975	1975	1975	1975	0
173	20231226	183700	9111068	1975	1975	1975	1975	0
174	20231226	183600	9111068	1975	1975	1975	1975	0
175	20231226	183500	9111068	1975	1975	1975	1975	0
176	20231226	183400	9111068	1975	1975	1975	1975	0
177	20231226	183300	9111068	1975	1975	1975	1975	0
178	20231226	183200	9111068	1975	1975	1975	1975	0
179	20231226	183100	9111068	1975	1975	1975	1975	0
180	20231226	183000	9111068	1975	1975	1975	1975	0
181	20231226	182900	9111068	1975	1975	1975	1975	0
182	20231226	182800	9111068	1975	1959	1975	1959	23
183	20231226	182700	9111068	1975	1975	1975	1975	0
184	20231226	182600	9111068	1975	1975	1975	1975	0
185	20231226	182500	9111068	1975	1975	1975	1975	0
186	20231226	182400	9111068	1975	1975	1975	1975	0
187	20231226	182300	9111068	1975	1975	1975	1975	0
188	20231226	182200	9111068	1975	1975	1975	1975	0
189	20231226	182100	9111068	1975	1975	1975	1975	0
190	20231226	182000	9111068	1975	1975	1975	1975	0
191	20231226	181900	9111068	1975	1975	1975	1975	0
192	20231226	181800	9111068	1975	1975	1975	1975	0
193	20231226	181700	9111068	1975	1975	1975	1975	0
194	20231226	181600	9111068	1975	1975	1975	1975	0
195	20231226	181500	9111068	1975	1975	1975	1975	0
196	20231226	181400	9111068	1975	1975	1975	1975	0
197	20231226	181300	9111068	1975	1975	1975	1975	0
198	20231226	181200	9111068	1975	1975	1975	1975	0
199	20231226	181100	9111068	1975	1975	1975	1975	0
200	20231226	181000	9111068	1975	1975	1975	1975	0
201	20231226	180900	9111068	1975	1975	1975	1975	0
202	20231226	180800	9111068	1975	1975	1975	1975	0
203	20231226	180700	9111068	1975	1975	1975	1975	0
204	20231226	180600	9111068	1975	1975	1975	1975	0
205	20231226	180500	9111068	1975	1975	1975	1975	0
206	20231226	180400	9111068	1975	1975	1975	1975	0
207	20231226	180300	9111068	1975	1975	1975	1975	0
208	20231226	180200	9111068	1975	1975	1975	1975	0
209	20231226	180100	9111068	1975	1975	1975	1975	0
210	20231226	180000	9111068	1975	1975	1975	1975	0
211	20231226	175900	9111068	1975	1975	1975	1975	0
212	20231226	175800	9111068	1975	1959	1975	1959	23
213	20231226	175700	9111068	1975	1975	1975	1975	0
214	20231226	175600	9111068	1975	1975	1975	1975	0
215	20231226	175500	9111068	1975	1975	1975	1975	0
216	20231226	175400	9111068	1975	1975	1975	1975	0
217	20231226	175300	9111068	1975	1975	1975	1975	0
218	20231226	175200	9111068	1975	1975	1975	1975	0
219	20231226	175100	9111068	1975	1975	1975	1975	0
220	20231226	175000	9111068	1975	1975	1975	1975	0
221	20231226	174900	9111068	1975	1975	1975	1975	0
222	20231226	174800	9111068	1975	1975	1975	1975	0
223	20231226	174700	9111068	1975	1975	1975	1975	0
224	20231226	174600	9111068	1975	1975	1975	1975	0
225	20231226	174500	9111068	1975	1975	1975	1975	0
226	20231226	174400	9111068	1975	1975	1975	1975	0
227	20231226	174300	9111068	1975	1975	1975	1975	0
228	20231226	174200	9111068	1975	1975	1975	1975	0
229	20231226	174100	9111068	1975	1975	1975	1975	0
230	20231226	174000	9111068	1975	1975	1975	1975	0
231	20231226	173900	9111068	1975	1975	1975	1975	0
232	20231226	173800	9111068	1975	1975	1975	1975	0
233	20231226	173700	9111068	1975	1975	1975	1975	0
234	20231226	173600	9111068	1975	1975	1975	1975	0
235	20231226	173500	9111068	1975	1975	1975	1975	0
236	20231226	173400	9111068	1975	1975	1975	1975	0
237	20231226	173300	9111068	1975	1975	1975	1975	0
238	20231226	173200	9111068	1975	1975	1975	1975	0
239	20231226	173100	9111068	1975	1975	1975	1975	0
240	20231226	173000	9111068	1975	1975	1975	1975	0
241	20231226	172900	9111068	1975	1975	1975	1975	0
242	20231226	172800	9111068	1975	1959	1975	1959	23
243	20231226	172700	9111068	1975	1975	1975	1975	0
244	20231226	172600	9111068	1975	1975	1975	1975	0
245	20231226	172500	9111068	1975	1975	1975	1975	0
246	20231226	172400	9111068	1975	1975	1975	1975	0
247	20231226	172300	9111068	1975	1975	1975	1975	0
248	20231226	172200	9111068	1975	1975	1975	1975	0
249	20231226	172100	9111068	1975	1975	1975	1975	0
250	20231226	172000	9111068	1975	1975	1975	1975	0
251	20231226	171900	9111068	1975	1975	1975	1975	0
252	20231226	171800	9111068	1975	1975	1975	1975	0
253	20231226	171700	9111068	1975	1975	1975	1975	0
254	20231226	171600	9111068	1975	1975	1975	1975	0
255	20231226	171500	9111068	1975	1975	1975	1975	0
256	20231226	171400	9111068	1975	1975	1975	1975	0
257	20231226	171300	9111068	1975	1975	1975	1975	0
258	20231226	171200	9111068	1975	1975	1975	1975	0
259	20231226	171100	9111068	1975	1975	1975	1975	0
260	20231226	171000	9111068	1975	1975	1975	1975	0
261	20231226	170900	9111068	1975	1975	1975	1975	0
262	20231226	170800	9111068	1975	1975	1975	1975	0
263	20231226	170700	9111068	1975	1975	1975	1975	0
264	20231226	170600	9111068	1975	1975	1975	1975	0
265	20231226	170500	9111068	1975	1975	1975	1975	0
266	20231226	170400	9111068	1975	1975	1975	1975	0
267	20231226	170300	9111068	1975	1975	1975	1975	0
268	20231226	170200	9111068	1975	1975	1975	1975	0
269	20231226	170100	9111068	1975	1975	1975	1975	0
270	20231226	170000	9111068	1975	1975	1975	1975	0
271	20231226	165900	9111068	1975	1975	1975	1975	0
272	20231226	165800	9111068	1975	1959	1975	1959	23
273	20231226	165700	9111068	1975	1975	1975	1975	0
274	20231226	165600	9111068	1975	1975	1975	1975	0
275	20231226	165500	9111068	1975	1975	1975	1975	0
276	20231226	165400	9111068	1975	1975	1975	1975	0
277	20231226	165300	9111068	1975	1975	1975	1975	0
278	20231226	165200	9111068	1975	1975	1975	1975	0
279	20231226	165100	9111068	1975	1975	1975	1975	0
280	20231226	165000	9111068	1975	1975	1975	1975	0
281	20231226	164900	9111068	1975	1975	1975	1975	0
282	20231226	164800	9111068	1975	1975	1975	1975	0
283	20231226	164700	9111068	1975	1975	1975	1975	0
284	20231226	164600	9111068	1975	1975	1975	1975	0
285	20231226	164500	9111068	1975	1975	1975	1975	0
286	20231226	164400	9111068	1975	1975	1975	1975	0
287	20231226	164300	9111068	1975	1975	1975	1975	0
288	20231226	164200	9111068	1975	1975	1975	1975	0
289	20231226	164100	9111068	1975	1975	1975	1975	0
290	20231226	164000	9111068	1975	1975	1975	1975	0
291	20231226	163900	9111068	1975	1975	1975	1975	0
292	20231226	163800	9111068	1975	1975	1975	1975	0
293	20231226	163700	9111068	1975	1975	1975	1975	0
294	20231226	163600	9111068	1975	1975	1975	1975	0
295	20231226	163500	9111068	1975	1975	1975	1975	0
296	20231226	163400	9111068	1975	1975	1975	1975	0
297	20231226	163300	9111068	1975	1975	1975	1975	0
298	20231226	163200	9111068	1975	1975	1975	1975	0
299	20231226	163100	9111068	1975	1975	1975	1975	0
300	20231226	163000	9111068	1975	1975	1975	1975	0
301	20231226	162900	9111068	1975	1975	1975	1975	0
302	20231226	162800	9111068	1975	1959	1975	1959	23
303	20231226	162700	9111068	1975	1975	1975	1975	0
304	20231226	162600	9111068	1975	1975	1975	1975	0
305	20231226	162500	9111068	1975	1975	1975	1975	0
306	20231226	162400	9111068	1975	1975	1975	1975	0
307	20231226	162300	9111068	1975	1975	1975	1975	0
308	20231226	162200	9111068	1975	1975	1975	1975	0
309	20231226	162100	9111068	1975	1975	1975	1975	0
310	20231226	162000	9111068	1975	1975	1975	1975	0
311	20231226	161900	9111068	1975	1975	1975	1975	0
312	20231226	161800	9111068	1975	1975	1975	1975	0
313	20231226	161700	9111068	1975	1975	1975	1975	0
314	20231226	161600	9111068	1975	1975	1975	1975	0
315	20231226	161500	9111068	1975	1975	1975	1975	0
316	20231226	161400	9111068	1975	1975	1975	1975	0
317	20231226	161300	9111068	1975	1975	1975	1975	0
318	20231226	161200	9111068	1975	1975	1975	1975	0
319	20231226	161100	9111068	1975	1975	1975	1975	0
320	20231226	161000	9111068	1975	1975	1975	1975	0
321	20231226	160900	9111068	1975	1975	1975	1975	0
322	20231226	160800	9111068	1975	1975	1975	1975	0
323	20231226	160700	9111068	1975	1975	1975	1975	0
324	20231226	160600	9111068	1975	1975	1975	1975	0
325	20231226	160500	9111068	1975	1975	1975	1975	0
326	20231226	160400	9111068	1975	1975	1975	1975	0
327	20231226	160300	9111068	1975	1975	1975	1975	0
328	20231226	160200	9111068	1975	1975	1975	1975	0
329	20231226	160100	9111068	1975	1975	1975	1975	0
330	20231226	160000	9111068	1975	1975	1975	1975	0
331	20231226	155900	9111068	1975	1975	1975	1975	0
332	20231226	155800	9111068	1975	1959	1975	1959	23
333	20231226	155700	9111068	1975	1975	1975	1975	0
334	20231226	155600	9111068	1975	1975	1975	1975	0
335	20231226	155500	9111068	1975	1975	1975	1975	0
336	20231226	155400	9111068	1975	1975	1975	1975	0
337	20231226	155300	9111068	1975	1975	1975	1975	0
338	20231226	155200	9111068	1975	1975	1975	1975	0
339	20231226	155100	9111068	1975	1975	1975	1975	0
340	20231226	155000	9111068	1975	1975	1975	1975	0
341	20231226	154900	9111068	1975	1975	1975	1975	0
342	20231226	154800	9111068	1975	1975	1975	1975	0
343	20231226	154700	9111068	1975	1975	1975	1975	0
344	20231226	154600	9111068	1975	1975	1975	1975	0
345	20231226	154500	9111068	1975	1975	1975	1975	0
346	20231226	154400	9111068	1975	1975	1975	1975	0
347	20231226	154300	9111068	1975	1975	1975	1975	0
348	20231226	154200	9111068	1975	1975	1975	1975	0
349	20231226	154100	9111068	1975	1975	1975	1975	0
350	20231226	154000	9111068	1975	1975	1975	1975	0
351	20231226	153900	9111068	1975	1975	1975	1975	0
352	20231226	153800	9111068	1975	1975	1975	1975	0
353	20231226	153700	9111068	1975	1975	1975	1975	0
354	20231226	153600	9111068	1975	1975	1975	1975	0
355	20231226	153500	9111068	1975	1975	1975	1975	0
356	20231226	153400	9111068	1975	1975	1975	1975	0
357	20231226	153300	9111068	1975	1975	1975	1975	0
358	20231226	153200	9111068	1975	1975	1975	1975	0
359	20231226	153100	9111068	1975	1975	1975	1975	0
360	20231226	153000	9111068	1975	1975	1975	1975	0
361	20231226	152900	9111068	1975	1975	1975	1975	0
362	20231226	152800	9111068	1975	1975	1975	1975	0
363	20231226	152700	9111068	1975	1975	1975	1975	0
364	20231226	152600	9111068	1975	1975	1975	1975	0
365	20231226	152500	9111068	1975	1975	1975	1975	0
366	20231226	152400	9111068	1975	1975	1975	1975	0
367	20231226	152300	9111068	1975	1975	1975	1975	0
368	20231226	152200	9111068	1975	1975	1975	1975	0
369	20231226	152100	9111068	1975	1975	1975	1975	0
370	20231226	152000	9111068	1975	1975	1975	1975	0
371	20231226	151900	9111068	1975	1959	1975	1959	23
372	20231226	151800	9065899	1960	1960	1960	1960	0
373	20231226	151700	9065899	1960	1959	1960	1959	2
374	20231226	151600	9061980	1959	1959	1959	1959	1
375	20231226	151500	9060021	1959	1959	1959	1959	0
376	20231226	151400	9060021	1959	1959	1959	1959	1
377	20231226	151300	9058062	1959	1959	1959	1959	1
378	20231226	151200	9056103	1959	1959	1959	1959	0
379	20231226	151100	9056103	1959	1959	1959	1959	1
380	20231226	151000	9054144	1959	1959	1959	1959	1
381	20231226	150900	9052185	1959	1959	1959	1959	0
382	20231226	150800	9052185	1959	1959	1959	1959	1
383	20231226	150700	9050226	1959	1959	1959	1959	1
384	20231226	150600	9048267	1960	1960	1960	1960	17
385	20231226	150500	9014947	1959	1959	1959	1959	1
386	20231226	150400	9012988	1959	1959	1959	1959	1
387	20231226	150300	9011029	1959	1959	1959	1959	1
388	20231226	150200	9009070	1959	1959	1959	1959	0
389	20231226	150100	9009070	1959	1959	1959	1959	1
390	20231226	150000	9007111	1959	1959	1959	1959	1
391	20231226	145900	9005152	1959	1959	1959	1959	0
392	20231226	145800	9005152	1959	1959	1959	1959	1
393	20231226	145700	9003193	1959	1959	1959	1959	1
394	20231226	145600	9001234	1959	1959	1959	1959	0
395	20231226	145500	9001234	1959	1959	1959	1959	1
396	20231226	145400	8999275	1959	1959	1959	1959	1
397	20231226	145300	8997316	1959	1959	1959	1959	0
398	20231226	145200	8997316	1959	1959	1959	1959	1
399	20231226	145100	8995357	1959	1959	1959	1959	1
400	20231226	145000	8993398	1959	1959	1959	1959	1
401	20231226	144900	8991439	1959	1959	1959	1959	0
402	20231226	144800	8991439	1959	1959	1959	1959	1
403	20231226	144700	8989480	1959	1959	1959	1959	1
404	20231226	144600	8987521	1960	1960	1960	1960	0
405	20231226	144500	8987521	1960	1959	1960	1959	12
406	20231226	144400	8964002	1959	1959	1959	1959	1
407	20231226	144300	8962043	1959	1959	1959	1959	0
408	20231226	144200	8962043	1959	1959	1959	1959	1
409	20231226	144100	8960084	1959	1959	1959	1959	1
410	20231226	144000	8958125	1959	1959	1959	1959	0
411	20231226	143900	8958125	1959	1959	1959	1959	1
412	20231226	143800	8956166	1959	1959	1959	1959	1
413	20231226	143700	8954207	1959	1959	1959	1959	0
414	20231226	143600	8954207	1959	1959	1959	1959	1
415	20231226	143500	8952248	1959	1959	1959	1959	1
416	20231226	143400	8950289	1959	1959	1959	1959	1
417	20231226	143300	8948330	1959	1959	1959	1959	0
418	20231226	143200	8948330	1959	1959	1959	1959	1
419	20231226	143100	8946371	1959	1959	1959	1959	1
420	20231226	143000	8944412	1959	1959	1959	1959	0
421	20231226	142900	8944412	1959	1959	1959	1959	1
422	20231226	142800	8942453	1959	1959	1959	1959	1
423	20231226	142700	8940494	1959	1959	1959	1959	0
424	20231226	142600	8940494	1959	1959	1959	1959	1
425	20231226	142500	8938535	1959	1959	1959	1959	1
426	20231226	142400	8936576	1959	1959	1959	1959	0
427	20231226	142300	8936576	1959	1959	1959	1959	1
428	20231226	142200	8934617	1959	1959	1959	1959	1
429	20231226	142100	8932658	1959	1959	1959	1959	1
430	20231226	142000	8930699	1959	1959	1959	1959	0
431	20231226	141900	8930699	1959	1959	1959	1959	1
432	20231226	141800	8928740	1959	1959	1959	1959	1
433	20231226	141700	8926781	1959	1959	1959	1959	0
434	20231226	141600	8926781	1959	1959	1959	1959	1
435	20231226	141500	8924822	1959	1959	1959	1959	1
436	20231226	141400	8922863	1959	1959	1959	1959	0
437	20231226	141300	8922863	1959	1960	1960	1959	27
438	20231226	141200	8869944	1960	1956	1960	1956	512
439	20231226	141100	7866428	1956	1956	1956	1956	0
440	20231226	141000	7866428	1956	1956	1956	1956	1
441	20231226	140900	7864472	1956	1956	1956	1956	1
442	20231226	140800	7862516	1956	1956	1956	1956	0
443	20231226	140700	7862516	1956	1956	1956	1956	1
444	20231226	140600	7860560	1956	1956	1956	1956	1
445	20231226	140500	7858604	1956	1956	1956	1956	1
446	20231226	140400	7856648	1956	1956	1956	1956	0
447	20231226	140300	7856648	1956	1956	1956	1956	1
448	20231226	140200	7854692	1956	1956	1956	1956	1
449	20231226	140100	7852736	1956	1956	1956	1956	0
450	20231226	140000	7852736	1956	1956	1956	1956	214
451	20231226	135900	7434152	1956	1956	1956	1956	1
452	20231226	135800	7432196	1956	1956	1956	1956	0
453	20231226	135700	7432196	1956	1956	1956	1956	1
454	20231226	135600	7430240	1956	1956	1956	1956	1
455	20231226	135500	7428284	1956	1956	1956	1956	0
456	20231226	135400	7428284	1956	1956	1956	1956	1
457	20231226	135300	7426328	1956	1956	1956	1956	1
458	20231226	135200	7424372	1956	1956	1956	1956	1
459	20231226	135100	7422416	1956	1956	1956	1956	0
460	20231226	135000	7422416	1956	1956	1956	1956	1
461	20231226	134900	7420460	1956	1956	1956	1956	1
462	20231226	134800	7418504	1956	1956	1956	1956	0
463	20231226	134700	7418504	1956	1956	1956	1956	1
464	20231226	134600	7416548	1956	1956	1956	1956	1
465	20231226	134500	7414592	1956	1956	1956	1956	0
466	20231226	134400	7414592	1956	1956	1956	1956	1
467	20231226	134300	7412636	1960	1956	1960	1956	106
468	20231226	134200	7204880	1956	1956	1956	1956	0
469	20231226	134100	7204880	1956	1956	1956	1956	1
470	20231226	134000	7202924	1956	1956	1956	1956	1
471	20231226	133900	7200968	1956	1956	1956	1956	0
472	20231226	133800	7200968	1956	1956	1956	1956	1
473	20231226	133700	7199012	1956	1956	1956	1956	1
474	20231226	133600	7197056	1956	1956	1956	1956	1
475	20231226	133500	7195100	1956	1956	1956	1956	0
476	20231226	133400	7195100	1956	1956	1956	1956	1
477	20231226	133300	7193144	1956	1956	1956	1956	1
478	20231226	133200	7191188	1957	1957	1957	1957	0
479	20231226	133100	7191188	1957	1957	1957	1957	1
480	20231226	133000	7189231	1957	1957	1957	1957	1
481	20231226	132900	7187274	1957	1957	1957	1957	0
482	20231226	132800	7187274	1957	1957	1957	1957	1
483	20231226	132700	7185317	1957	1957	1957	1957	1
484	20231226	132600	7183360	1956	1956	1956	1956	0
485	20231226	132500	7183360	1956	1956	1956	1956	1
486	20231226	132400	7181404	1956	1956	1956	1956	1
487	20231226	132300	7179448	1956	1956	1956	1956	1
488	20231226	132200	7177492	1960	1960	1960	1960	0
489	20231226	132100	7177492	1960	1960	1960	1960	10
490	20231226	132000	7157892	1960	1960	1960	1960	143
491	20231226	131900	6877612	1973	1974	1974	1973	15
492	20231226	131800	6848010	1974	1975	1975	1974	7
493	20231226	131700	6834186	1960	1960	1960	1960	143
494	20231226	131600	6553906	1960	1960	1960	1960	142
495	20231226	131500	6275586	1960	1960	1960	1960	1
496	20231226	131400	6273626	1960	1960	1960	1960	143
497	20231226	131300	5993346	1960	1961	1961	1960	142
498	20231226	131200	5715016	1961	1961	1961	1961	175
499	20231226	131100	5371841	1961	1962	1962	1961	240
500	20231226	131000	4901090	1973	1973	1973	1973	7
501	20231226	130900	4887279	1973	1974	1974	1973	7
502	20231226	130800	4873462	1975	1962	1975	1962	132
503	20231226	130700	4614403	1963	1963	1963	1963	17
504	20231226	130600	4581032	1962	1963	1963	1962	274
505	20231226	130500	4043440	1963	1974	1974	1963	9
506	20231226	130400	4025685	1975	1975	1975	1975	3
507	20231226	130300	4019760	1976	1963	1976	1963	149
508	20231226	130200	3727182	1963	1963	1963	1963	1
509	20231226	130100	3725219	1963	1963	1963	1963	143
510	20231226	130000	3444510	1963	1964	1964	1963	278
511	20231226	125900	2898715	1964	1964	1964	1964	1
512	20231226	125800	2896751	1964	1974	1974	1964	149
513	20231226	125700	2604055	1975	1975	1975	1975	0
514	20231226	125600	2604055	1975	1964	1976	1964	144
515	20231226	125500	2321216	1964	1964	1964	1964	1
516	20231226	125400	2319252	1964	1964	1964	1964	1
517	20231226	125300	2317288	1964	1964	1964	1964	0
518	20231226	125200	2317288	1964	1964	1964	1964	1
519	20231226	125100	2315324	1964	1964	1964	1964	1
520	20231226	125000	2313360	1964	1964	1964	1964	0
521	20231226	124900	2313360	1964	1964	1964	1964	1
522	20231226	124800	2311396	1964	1964	1964	1964	1
523	20231226	124700	2309432	1964	1964	1964	1964	0
524	20231226	124600	2309432	1964	1964	1964	1964	1
525	20231226	124500	2307468	1964	1964	1964	1964	1
526	20231226	124400	2305504	1964	1964	1964	1964	0
527	20231226	124300	2305504	1964	1964	1964	1964	1
528	20231226	124200	2303540	1964	1964	1964	1964	1
529	20231226	124100	2301576	1964	1964	1964	1964	0
530	20231226	124000	2301576	1964	1964	1964	1964	1
531	20231226	123900	2299612	1964	1964	1964	1964	1
532	20231226	123800	2297648	1964	1964	1964	1964	1
533	20231226	123700	2295684	1964	1964	1964	1964	0
534	20231226	123600	2295684	1964	1964	1964	1964	1
535	20231226	123500	2293720	1964	1964	1964	1964	1
536	20231226	123400	2291756	1964	1964	1964	1964	0
537	20231226	123300	2291756	1964	1964	1964	1964	1
538	20231226	123200	2289792	1964	1964	1964	1964	1
539	20231226	123100	2287828	1964	1964	1964	1964	0
540	20231226	123000	2287828	1964	1964	1964	1964	1
541	20231226	122900	2285864	1964	1964	1964	1964	1
542	20231226	122800	2283900	1964	1964	1964	1964	0
543	20231226	122700	2283900	1964	1964	1964	1964	1
544	20231226	122600	2281936	1964	1964	1964	1964	1
545	20231226	122500	2279972	1964	1964	1964	1964	1
546	20231226	122400	2278008	1964	1964	1964	1964	0
547	20231226	122300	2278008	1964	1964	1964	1964	1
548	20231226	122200	2276044	1964	1964	1964	1964	1
549	20231226	122100	2274080	1964	1964	1964	1964	0
550	20231226	122000	2274080	1964	1964	1964	1964	1
551	20231226	121900	2272116	1964	1964	1964	1964	1
552	20231226	121800	2270152	1964	1964	1964	1964	0
553	20231226	121700	2270152	1964	1964	1964	1964	1
554	20231226	121600	2268188	1964	1964	1964	1964	1
555	20231226	121500	2266224	1964	1964	1964	1964	0
556	20231226	121400	2266224	1964	1964	1964	1964	1
557	20231226	121300	2264260	1964	1964	1964	1964	1
558	20231226	121200	2262296	1964	1964	1964	1964	0
559	20231226	121100	2262296	1964	1964	1964	1964	1
560	20231226	121000	2260332	1964	1964	1964	1964	1
561	20231226	120900	2258368	1964	1964	1964	1964	1
562	20231226	120800	2256404	1964	1964	1964	1964	0
563	20231226	120700	2256404	1964	1964	1964	1964	1
564	20231226	120600	2254440	1964	1964	1964	1964	1
565	20231226	120500	2252476	1964	1964	1964	1964	0
566	20231226	120400	2252476	1964	1964	1964	1964	1
567	20231226	120300	2250512	1964	1964	1964	1964	1
568	20231226	120200	2248548	1964	1964	1964	1964	0
569	20231226	120100	2248548	1964	1964	1964	1964	1
570	20231226	120000	2246584	1964	1964	1964	1964	1
571	20231226	115900	2244620	1976	1976	1976	1976	0
572	20231226	115800	2244620	1976	1964	1976	1964	2
573	20231226	115700	2240680	1964	1964	1964	1964	1
574	20231226	115600	2238716	1964	1964	1964	1964	1
575	20231226	115500	2236752	1964	1964	1964	1964	0
576	20231226	115400	2236752	1964	1964	1964	1964	1
577	20231226	115300	2234788	1964	1964	1964	1964	1
578	20231226	115200	2232824	1964	1964	1964	1964	0
579	20231226	115100	2232824	1964	1964	1964	1964	1
580	20231226	115000	2230860	1964	1964	1964	1964	1
581	20231226	114900	2228896	1964	1964	1964	1964	0
582	20231226	114800	2228896	1964	1964	1964	1964	1
583	20231226	114700	2226932	1964	1964	1964	1964	1
584	20231226	114600	2224968	1964	1964	1964	1964	0
585	20231226	114500	2224968	1964	1964	1964	1964	1
586	20231226	114400	2223004	1963	1963	1963	1963	1
587	20231226	114300	2221041	1963	1963	1963	1963	0
588	20231226	114200	2221041	1963	1963	1963	1963	1
589	20231226	114100	2219078	1963	1963	1963	1963	1
590	20231226	114000	2217115	1963	1963	1963	1963	1
591	20231226	113900	2215152	1963	1963	1963	1963	0
592	20231226	113800	2215152	1963	1963	1963	1963	1
593	20231226	113700	2213189	1963	1963	1963	1963	1
594	20231226	113600	2211226	1963	1963	1963	1963	0
595	20231226	113500	2211226	1963	1963	1963	1963	1
596	20231226	113400	2209263	1963	1963	1963	1963	1
597	20231226	113300	2207300	1976	1976	1976	1976	526
598	20231226	113200	1167924	1964	1964	1964	1964	1
599	20231226	113100	1165960	1964	1964	1964	1964	1
600	20231226	113000	1163996	1964	1964	1964	1964	0
601	20231226	112900	1163996	1964	1964	1964	1964	1
602	20231226	112800	1162032	1964	1964	1964	1964	1
603	20231226	112700	1160068	1964	1964	1964	1964	1
604	20231226	112600	1158104	1964	1964	1964	1964	0
605	20231226	112500	1158104	1964	1964	1964	1964	1
606	20231226	112400	1156140	1965	1965	1965	1965	1
607	20231226	112300	1154175	1965	1965	1965	1965	0
608	20231226	112200	1154175	1965	1965	1965	1965	1
609	20231226	112100	1152210	1965	1965	1965	1965	1
610	20231226	112000	1150245	1965	1965	1965	1965	0
611	20231226	111900	1150245	1965	1965	1965	1965	1
612	20231226	111800	1148280	1965	1965	1965	1965	1
613	20231226	111700	1146315	1965	1965	1965	1965	0
614	20231226	111600	1146315	1965	1965	1965	1965	1
615	20231226	111500	1144350	1965	1965	1965	1965	1
616	20231226	111400	1142385	1965	1965	1965	1965	0
617	20231226	111300	1142385	1965	1965	1965	1965	1
618	20231226	111200	1140420	1965	1965	1965	1965	1
619	20231226	111100	1138455	1976	1965	1976	1965	2
620	20231226	111000	1134514	1965	1965	1965	1965	0
621	20231226	110900	1134514	1965	1965	1965	1965	1
622	20231226	110800	1132549	1965	1965	1965	1965	1
623	20231226	110700	1130584	1965	1965	1965	1965	0
624	20231226	110600	1130584	1965	1965	1965	1965	1
625	20231226	110500	1128619	1965	1965	1965	1965	1
626	20231226	110400	1126654	1965	1965	1965	1965	0
627	20231226	110300	1126654	1965	1965	1965	1965	1
628	20231226	110200	1124689	1965	1965	1965	1965	1
629	20231226	110100	1122724	1965	1965	1965	1965	0
630	20231226	110000	1122724	1965	1965	1965	1965	1
631	20231226	105900	1120759	1965	1965	1965	1965	1
632	20231226	105800	1118794	1965	1965	1965	1965	1
633	20231226	105700	1116829	1965	1965	1965	1965	0
634	20231226	105600	1116829	1965	1965	1965	1965	1
635	20231226	105500	1114864	1964	1964	1964	1964	1
636	20231226	105400	1112900	1963	1963	1963	1963	0
637	20231226	105300	1112900	1963	1963	1963	1963	1
638	20231226	105200	1110937	1963	1963	1963	1963	1
639	20231226	105100	1108974	1963	1963	1963	1963	0
640	20231226	105000	1108974	1963	1976	1976	1963	2
641	20231226	104900	1105035	1963	1963	1963	1963	1
642	20231226	104800	1103072	1963	1963	1963	1963	0
643	20231226	104700	1103072	1963	1963	1963	1963	1
644	20231226	104600	1101109	1963	1963	1963	1963	1
645	20231226	104500	1099146	1976	1976	1976	1976	0
646	20231226	104400	1099146	1976	1976	1976	1976	1
647	20231226	104300	1097170	1963	1963	1963	1963	1
648	20231226	104200	1095207	1963	1963	1963	1963	1
649	20231226	104100	1093244	1963	1963	1963	1963	0
650	20231226	104000	1093244	1963	1963	1963	1963	1
651	20231226	103900	1091281	1963	1963	1963	1963	1
652	20231226	103800	1089318	1963	1963	1963	1963	0
653	20231226	103700	1089318	1963	1963	1963	1963	1
654	20231226	103600	1087355	1963	1963	1963	1963	1
655	20231226	103500	1085392	1963	1963	1963	1963	0
656	20231226	103400	1085392	1963	1963	1963	1963	1
657	20231226	103300	1083429	1963	1963	1963	1963	1
658	20231226	103200	1081466	1963	1963	1963	1963	0
659	20231226	103100	1081466	1963	1963	1963	1963	1
660	20231226	103000	1079503	1963	1963	1963	1963	1
661	20231226	102900	1077540	1976	1976	1976	1976	0
662	20231226	102800	1077540	1976	1976	1976	1976	1
663	20231226	102700	1075564	1976	1976	1976	1976	1
664	20231226	102600	1073588	1976	1976	1976	1976	1
665	20231226	102500	1071612	1976	1976	1976	1976	0
666	20231226	102400	1071612	1976	1964	1976	1963	80
667	20231226	102300	914549	1967	1974	1974	1967	22
668	20231226	102200	871238	1974	1974	1974	1974	0
669	20231226	102100	871238	1974	1974	1974	1974	1
670	20231226	102000	869264	1974	1974	1974	1974	1
671	20231226	101900	867290	1974	1974	1974	1974	0
672	20231226	101800	867290	1974	1974	1974	1974	1
673	20231226	101700	865316	1974	1974	1974	1974	1
674	20231226	101600	863342	1976	1976	1976	1976	0
675	20231226	101500	863342	1976	1976	1976	1976	1
676	20231226	101400	861366	1974	1974	1974	1974	1
677	20231226	101300	859392	1974	1974	1974	1974	0
678	20231226	101200	859392	1974	1974	1974	1974	1
679	20231226	101100	857418	1974	1974	1974	1974	1
680	20231226	101000	855444	1974	1974	1974	1974	0
681	20231226	100900	855444	1974	1974	1974	1974	1
682	20231226	100800	853470	1974	1974	1974	1974	1
683	20231226	100700	851496	1975	1975	1975	1975	1
684	20231226	100600	849521	1975	1975	1975	1975	1
685	20231226	100500	847546	1975	1975	1975	1975	1
686	20231226	100400	845571	1975	1975	1975	1975	1
687	20231226	100300	843596	1975	1975	1975	1975	0
688	20231226	100200	843596	1975	1975	1975	1975	1
689	20231226	100100	841621	1975	1975	1975	1975	1
690	20231226	100000	839646	1975	1975	1975	1975	0
691	20231226	095900	839646	1975	1975	1975	1975	1
692	20231226	095800	837671	1975	1975	1975	1975	1
693	20231226	095700	835696	1975	1975	1975	1975	0
694	20231226	095600	835696	1975	1975	1975	1975	1
695	20231226	095500	833721	1975	1975	1975	1975	1
696	20231226	095400	831746	1976	1976	1976	1976	0
697	20231226	095300	831746	1976	1976	1976	1976	1
698	20231226	095200	829770	1976	1976	1976	1976	1
699	20231226	095100	827794	1976	1976	1976	1976	0
700	20231226	095000	827794	1976	1976	1976	1976	1
701	20231226	094900	825818	1976	1976	1976	1976	1
702	20231226	094800	823842	1976	1976	1976	1976	0
703	20231226	094700	823842	1976	1976	1976	1976	1
704	20231226	094600	821866	1976	1976	1976	1976	1
705	20231226	094500	819890	1976	1976	1976	1976	0
706	20231226	094400	819890	1976	1976	1976	1976	1
707	20231226	094300	817914	1976	1976	1976	1976	1
708	20231226	094200	815938	1976	1976	1976	1976	1
709	20231226	094100	813962	1976	1976	1976	1976	0
710	20231226	094000	813962	1976	1976	1976	1976	1
711	20231226	093900	811986	1976	1976	1976	1976	1
712	20231226	093800	810010	1977	1977	1977	1977	13
713	20231226	093700	784309	1977	1977	1977	1977	1
714	20231226	093600	782332	1977	1977	1977	1977	1
715	20231226	093500	780355	1977	1977	1977	1977	0
716	20231226	093400	780355	1977	1977	1977	1977	1
717	20231226	093300	778378	1977	1977	1977	1977	1
718	20231226	093200	776401	1977	1977	1977	1977	0
719	20231226	093100	776401	1977	1977	1977	1977	1
720	20231226	093000	774424	1976	1963	1976	1963	3
721	20231226	092900	768509	1963	1963	1963	1963	0
722	20231226	092800	768509	1963	1963	1963	1963	1
723	20231226	092700	766546	1963	1963	1963	1963	1
724	20231226	092600	764583	1962	1962	1962	1962	0
725	20231226	092500	764583	1962	1962	1962	1962	1
726	20231226	092400	762621	1962	1962	1962	1962	1
727	20231226	092300	760659	1962	1962	1962	1962	0
728	20231226	092200	760659	1962	1962	1962	1962	1
729	20231226	092100	758697	1962	1962	1962	1962	1
730	20231226	092000	756735	1962	1962	1962	1962	1
731	20231226	091900	754773	1962	1962	1962	1962	0
732	20231226	091800	754773	1962	1962	1962	1962	1
733	20231226	091700	752811	1976	1976	1976	1976	11
734	20231226	091600	731075	1976	1976	1976	1976	0
735	20231226	091500	731075	1976	1964	1976	1962	261
736	20231226	091400	218752	1964	1964	1964	1964	1
737	20231226	091300	216788	1963	1963	1963	1963	0
738	20231226	091200	216788	1963	1963	1963	1963	1
739	20231226	091100	214825	1963	1963	1963	1963	1
740	20231226	091000	212862	1963	1963	1963	1963	0
741	20231226	090900	212862	1963	1963	1963	1963	1
742	20231226	090800	210899	1962	1962	1962	1962	1
743	20231226	090700	208937	1971	1971	1971	1971	100
744	20231226	090600	11837	1971	1971	1971	1971	1
745	20231226	090500	9866	1971	1971	1971	1971	1
746	20231226	090400	7895	1971	1971	1971	1971	0
747	20231226	090300	7895	1971	1971	1971	1971	1
748	20231226	090200	5924	1971	1971	1971	1971	1
749	20231226	090100	3953	1971	1971	1971	1971	0
750	20231226	090000	3953	1971	1982	1982	1971	2