KissMeData/024890/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	190700	393795172	1961	1961	1961	1961	2536
3	20231226	190600	393795172	1961	1961	1961	1961	0
4	20231226	190500	393795172	1961	1961	1961	1961	0
5	20231226	190400	393795172	1961	1961	1961	1961	0
6	20231226	190300	393795172	1961	1961	1961	1961	0
7	20231226	190200	393795172	1961	1961	1961	1961	0
8	20231226	190100	393795172	1961	1961	1961	1961	0
9	20231226	190000	393795172	1961	1961	1961	1961	0
10	20231226	185900	393795172	1961	1961	1961	1961	0
11	20231226	185800	393795172	1961	1961	1961	1961	0
12	20231226	185700	393795172	1961	1961	1961	1961	0
13	20231226	185600	393795172	1961	1961	1961	1961	0
14	20231226	185500	393795172	1961	1961	1961	1961	0
15	20231226	185400	393795172	1961	1961	1961	1961	0
16	20231226	185300	393795172	1961	1961	1961	1961	0
17	20231226	185200	393795172	1961	1961	1961	1961	0
18	20231226	185100	393795172	1961	1961	1961	1961	0
19	20231226	185000	393795172	1961	1961	1961	1961	0
20	20231226	184900	393795172	1961	1961	1961	1961	0
21	20231226	184800	393795172	1961	1961	1961	1961	0
22	20231226	184700	393795172	1961	1961	1961	1961	0
23	20231226	184600	393795172	1961	1961	1961	1961	0
24	20231226	184500	393795172	1961	1961	1961	1961	0
25	20231226	184400	393795172	1961	1961	1961	1961	0
26	20231226	184300	393795172	1961	1961	1961	1961	0
27	20231226	184200	393795172	1961	1961	1961	1961	0
28	20231226	184100	393795172	1961	1961	1961	1961	0
29	20231226	184000	393795172	1961	1961	1961	1961	0
30	20231226	183900	393795172	1961	1961	1961	1961	0
31	20231226	183800	393795172	1961	1961	1961	1961	0
32	20231226	183700	393795172	1961	1961	1961	1961	2536
33	20231226	183600	393795172	1961	1961	1961	1961	0
34	20231226	183500	393795172	1961	1961	1961	1961	0
35	20231226	183400	393795172	1961	1961	1961	1961	0
36	20231226	183300	393795172	1961	1961	1961	1961	0
37	20231226	183200	393795172	1961	1961	1961	1961	0
38	20231226	183100	393795172	1961	1961	1961	1961	0
39	20231226	183000	393795172	1961	1961	1961	1961	0
40	20231226	182900	393795172	1961	1961	1961	1961	0
41	20231226	182800	393795172	1961	1961	1961	1961	0
42	20231226	182700	393795172	1961	1961	1961	1961	0
43	20231226	182600	393795172	1961	1961	1961	1961	0
44	20231226	182500	393795172	1961	1961	1961	1961	0
45	20231226	182400	393795172	1961	1961	1961	1961	0
46	20231226	182300	393795172	1961	1961	1961	1961	0
47	20231226	182200	393795172	1961	1961	1961	1961	0
48	20231226	182100	393795172	1961	1961	1961	1961	0
49	20231226	182000	393795172	1961	1961	1961	1961	0
50	20231226	181900	393795172	1961	1961	1961	1961	0
51	20231226	181800	393795172	1961	1961	1961	1961	0
52	20231226	181700	393795172	1961	1961	1961	1961	0
53	20231226	181600	393795172	1961	1961	1961	1961	0
54	20231226	181500	393795172	1961	1961	1961	1961	0
55	20231226	181400	393795172	1961	1961	1961	1961	0
56	20231226	181300	393795172	1961	1961	1961	1961	0
57	20231226	181200	393795172	1961	1961	1961	1961	0
58	20231226	181100	393795172	1961	1961	1961	1961	0
59	20231226	181000	393795172	1961	1961	1961	1961	0
60	20231226	180900	393795172	1961	1961	1961	1961	0
61	20231226	180800	393795172	1961	1961	1961	1961	0
62	20231226	180700	393795172	1961	1961	1961	1961	2536
63	20231226	180600	393795172	1961	1961	1961	1961	0
64	20231226	180500	393795172	1961	1961	1961	1961	0
65	20231226	180400	393795172	1961	1961	1961	1961	0
66	20231226	180300	393795172	1961	1961	1961	1961	0
67	20231226	180200	393795172	1961	1961	1961	1961	0
68	20231226	180100	393795172	1961	1961	1961	1961	0
69	20231226	180000	393795172	1961	1961	1961	1961	0
70	20231226	175900	393795172	1961	1961	1961	1961	0
71	20231226	175800	393795172	1961	1961	1961	1961	0
72	20231226	175700	393795172	1961	1961	1961	1961	0
73	20231226	175600	393795172	1961	1961	1961	1961	0
74	20231226	175500	393795172	1961	1961	1961	1961	0
75	20231226	175400	393795172	1961	1961	1961	1961	0
76	20231226	175300	393795172	1961	1961	1961	1961	0
77	20231226	175200	393795172	1961	1961	1961	1961	0
78	20231226	175100	393795172	1961	1961	1961	1961	0
79	20231226	175000	393795172	1961	1961	1961	1961	0
80	20231226	174900	393795172	1961	1961	1961	1961	0
81	20231226	174800	393795172	1961	1961	1961	1961	0
82	20231226	174700	393795172	1961	1961	1961	1961	0
83	20231226	174600	393795172	1961	1961	1961	1961	0
84	20231226	174500	393795172	1961	1961	1961	1961	0
85	20231226	174400	393795172	1961	1961	1961	1961	0
86	20231226	174300	393795172	1961	1961	1961	1961	0
87	20231226	174200	393795172	1961	1961	1961	1961	0
88	20231226	174100	393795172	1961	1961	1961	1961	0
89	20231226	174000	393795172	1961	1961	1961	1961	0
90	20231226	173900	393795172	1961	1961	1961	1961	0
91	20231226	173800	393795172	1961	1961	1961	1961	0
92	20231226	173700	393795172	1961	1961	1961	1961	2536
93	20231226	173600	393795172	1961	1961	1961	1961	0
94	20231226	173500	393795172	1961	1961	1961	1961	0
95	20231226	173400	393795172	1961	1961	1961	1961	0
96	20231226	173300	393795172	1961	1961	1961	1961	0
97	20231226	173200	393795172	1961	1961	1961	1961	0
98	20231226	173100	393795172	1961	1961	1961	1961	0
99	20231226	173000	393795172	1961	1961	1961	1961	0
100	20231226	172900	393795172	1961	1961	1961	1961	0
101	20231226	172800	393795172	1961	1961	1961	1961	0
102	20231226	172700	393795172	1961	1961	1961	1961	0
103	20231226	172600	393795172	1961	1961	1961	1961	0
104	20231226	172500	393795172	1961	1961	1961	1961	0
105	20231226	172400	393795172	1961	1961	1961	1961	0
106	20231226	172300	393795172	1961	1961	1961	1961	0
107	20231226	172200	393795172	1961	1961	1961	1961	0
108	20231226	172100	393795172	1961	1961	1961	1961	0
109	20231226	172000	393795172	1961	1961	1961	1961	0
110	20231226	171900	393795172	1961	1961	1961	1961	0
111	20231226	171800	393795172	1961	1961	1961	1961	0
112	20231226	171700	393795172	1961	1961	1961	1961	0
113	20231226	171600	393795172	1961	1961	1961	1961	0
114	20231226	171500	393795172	1961	1961	1961	1961	0
115	20231226	171400	393795172	1961	1961	1961	1961	0
116	20231226	171300	393795172	1961	1961	1961	1961	0
117	20231226	171200	393795172	1961	1961	1961	1961	0
118	20231226	171100	393795172	1961	1961	1961	1961	0
119	20231226	171000	393795172	1961	1961	1961	1961	0
120	20231226	170900	393795172	1961	1961	1961	1961	0
121	20231226	170800	393795172	1961	1961	1961	1961	0
122	20231226	170700	393795172	1961	1961	1961	1961	2536
123	20231226	170600	393795172	1961	1961	1961	1961	0
124	20231226	170500	393795172	1961	1961	1961	1961	0
125	20231226	170400	393795172	1961	1961	1961	1961	0
126	20231226	170300	393795172	1961	1961	1961	1961	0
127	20231226	170200	393795172	1961	1961	1961	1961	0
128	20231226	170100	393795172	1961	1961	1961	1961	0
129	20231226	170000	393795172	1961	1961	1961	1961	0
130	20231226	165900	393795172	1961	1961	1961	1961	0
131	20231226	165800	393795172	1961	1961	1961	1961	0
132	20231226	165700	393795172	1961	1961	1961	1961	0
133	20231226	165600	393795172	1961	1961	1961	1961	0
134	20231226	165500	393795172	1961	1961	1961	1961	0
135	20231226	165400	393795172	1961	1961	1961	1961	0
136	20231226	165300	393795172	1961	1961	1961	1961	0
137	20231226	165200	393795172	1961	1961	1961	1961	0
138	20231226	165100	393795172	1961	1961	1961	1961	0
139	20231226	165000	393795172	1961	1961	1961	1961	0
140	20231226	164900	393795172	1961	1961	1961	1961	0
141	20231226	164800	393795172	1961	1961	1961	1961	0
142	20231226	164700	393795172	1961	1961	1961	1961	0
143	20231226	164600	393795172	1961	1961	1961	1961	0
144	20231226	164500	393795172	1961	1961	1961	1961	0
145	20231226	164400	393795172	1961	1961	1961	1961	0
146	20231226	164300	393795172	1961	1961	1961	1961	0
147	20231226	164200	393795172	1961	1961	1961	1961	0
148	20231226	164100	393795172	1961	1961	1961	1961	0
149	20231226	164000	393795172	1961	1961	1961	1961	0
150	20231226	163900	393795172	1961	1961	1961	1961	0
151	20231226	163800	393795172	1961	1961	1961	1961	0
152	20231226	163700	393795172	1961	1961	1961	1961	2536
153	20231226	163600	393795172	1961	1961	1961	1961	0
154	20231226	163500	393795172	1961	1961	1961	1961	0
155	20231226	163400	393795172	1961	1961	1961	1961	0
156	20231226	163300	393795172	1961	1961	1961	1961	0
157	20231226	163200	393795172	1961	1961	1961	1961	0
158	20231226	163100	393795172	1961	1961	1961	1961	0
159	20231226	163000	393795172	1961	1961	1961	1961	0
160	20231226	162900	393795172	1961	1961	1961	1961	0
161	20231226	162800	393795172	1961	1961	1961	1961	0
162	20231226	162700	393795172	1961	1961	1961	1961	0
163	20231226	162600	393795172	1961	1961	1961	1961	0
164	20231226	162500	393795172	1961	1961	1961	1961	0
165	20231226	162400	393795172	1961	1961	1961	1961	0
166	20231226	162300	393795172	1961	1961	1961	1961	0
167	20231226	162200	393795172	1961	1961	1961	1961	0
168	20231226	162100	393795172	1961	1961	1961	1961	0
169	20231226	162000	393795172	1961	1961	1961	1961	0
170	20231226	161900	393795172	1961	1961	1961	1961	0
171	20231226	161800	393795172	1961	1961	1961	1961	0
172	20231226	161700	393795172	1961	1961	1961	1961	0
173	20231226	161600	393795172	1961	1961	1961	1961	0
174	20231226	161500	393795172	1961	1961	1961	1961	0
175	20231226	161400	393795172	1961	1961	1961	1961	0
176	20231226	161300	393795172	1961	1961	1961	1961	0
177	20231226	161200	393795172	1961	1961	1961	1961	0
178	20231226	161100	393795172	1961	1961	1961	1961	0
179	20231226	161000	393795172	1961	1961	1961	1961	0
180	20231226	160900	393795172	1961	1961	1961	1961	0
181	20231226	160800	393795172	1961	1961	1961	1961	0
182	20231226	160700	393795172	1961	1961	1961	1961	2536
183	20231226	160600	393795172	1961	1961	1961	1961	0
184	20231226	160500	393795172	1961	1961	1961	1961	0
185	20231226	160400	393795172	1961	1961	1961	1961	0
186	20231226	160300	393795172	1961	1961	1961	1961	0
187	20231226	160200	393795172	1961	1961	1961	1961	0
188	20231226	160100	393795172	1961	1961	1961	1961	0
189	20231226	160000	393795172	1961	1961	1961	1961	0
190	20231226	155900	393795172	1961	1961	1961	1961	0
191	20231226	155800	393795172	1961	1961	1961	1961	0
192	20231226	155700	393795172	1961	1961	1961	1961	0
193	20231226	155600	393795172	1961	1961	1961	1961	0
194	20231226	155500	393795172	1961	1961	1961	1961	0
195	20231226	155400	393795172	1961	1961	1961	1961	0
196	20231226	155300	393795172	1961	1961	1961	1961	0
197	20231226	155200	393795172	1961	1961	1961	1961	0
198	20231226	155100	393795172	1961	1961	1961	1961	0
199	20231226	155000	393795172	1961	1961	1961	1961	0
200	20231226	154900	393795172	1961	1961	1961	1961	0
201	20231226	154800	393795172	1961	1961	1961	1961	0
202	20231226	154700	393795172	1961	1961	1961	1961	0
203	20231226	154600	393795172	1961	1961	1961	1961	0
204	20231226	154500	393795172	1961	1961	1961	1961	0
205	20231226	154400	393795172	1961	1961	1961	1961	0
206	20231226	154300	393795172	1961	1961	1961	1961	0
207	20231226	154200	393795172	1961	1961	1961	1961	0
208	20231226	154100	393795172	1961	1961	1961	1961	0
209	20231226	154000	393795172	1961	1961	1961	1961	0
210	20231226	153900	393795172	1961	1961	1961	1961	0
211	20231226	153800	393795172	1961	1961	1961	1961	0
212	20231226	153700	393795172	1961	1961	1961	1961	2536
213	20231226	153600	393795172	1961	1961	1961	1961	0
214	20231226	153500	393795172	1961	1961	1961	1961	0
215	20231226	153400	393795172	1961	1961	1961	1961	0
216	20231226	153300	393795172	1961	1961	1961	1961	0
217	20231226	153200	393795172	1961	1961	1961	1961	0
218	20231226	153100	393795172	1961	1961	1961	1961	0
219	20231226	153000	393795172	1961	1961	1961	1961	2536
220	20231226	152900	388822076	1965	1965	1965	1965	0
221	20231226	152800	388822076	1965	1965	1965	1965	0
222	20231226	152700	388822076	1965	1965	1965	1965	0
223	20231226	152600	388822076	1965	1965	1965	1965	0
224	20231226	152500	388822076	1965	1965	1965	1965	0
225	20231226	152400	388822076	1965	1965	1965	1965	0
226	20231226	152300	388822076	1965	1965	1965	1965	0
227	20231226	152200	388822076	1965	1965	1965	1965	0
228	20231226	152100	388822076	1965	1965	1965	1965	0
229	20231226	152000	388822076	1965	1965	1965	1965	0
230	20231226	151900	388822076	1965	1962	1965	1961	1470
231	20231226	151800	385934835	1962	1961	1962	1961	1599
232	20231226	151700	382798106	1961	1962	1962	1961	11
233	20231226	151600	382776530	1961	1961	1961	1961	677
234	20231226	151500	381448933	1961	1961	1961	1961	1430
235	20231226	151400	378644703	1962	1963	1963	1961	80
236	20231226	151300	378487683	1963	1961	1963	1961	119
237	20231226	151200	378254195	1962	1962	1962	1962	0
238	20231226	151100	378254195	1962	1962	1962	1962	100
239	20231226	151000	378057995	1962	1960	1962	1960	1950
240	20231226	150900	374235974	1961	1961	1961	1961	348
241	20231226	150800	373553546	1961	1962	1962	1961	4390
242	20231226	150700	364944600	1962	1962	1962	1962	1029
243	20231226	150600	362925702	1962	1962	1962	1962	567
244	20231226	150500	361813248	1963	1963	1963	1963	0
245	20231226	150400	361813248	1963	1962	1963	1962	154
246	20231226	150300	361511098	1962	1962	1962	1962	18
247	20231226	150200	361475782	1962	1963	1963	1962	1012
248	20231226	150100	359490228	1962	1962	1962	1962	0
249	20231226	150000	359490228	1962	1962	1962	1962	21
250	20231226	145900	359449026	1962	1962	1962	1962	205
251	20231226	145800	359046816	1962	1962	1962	1962	0
252	20231226	145700	359046816	1962	1962	1962	1962	0
253	20231226	145600	359046816	1962	1961	1962	1961	1004
254	20231226	145500	357077968	1962	1962	1962	1962	0
255	20231226	145400	357077968	1962	1962	1962	1962	3281
256	20231226	145300	350640646	1962	1962	1962	1962	4
257	20231226	145200	350632798	1963	1963	1963	1963	0
258	20231226	145100	350632798	1963	1962	1963	1962	3
259	20231226	145000	350626911	1963	1963	1963	1963	0
260	20231226	144900	350626911	1963	1963	1963	1963	52
261	20231226	144800	350524835	1963	1963	1963	1963	950
262	20231226	144700	348659985	1963	1963	1963	1963	2
263	20231226	144600	348656059	1964	1963	1964	1963	7
264	20231226	144500	348642315	1964	1964	1964	1964	0
265	20231226	144400	348642315	1964	1964	1964	1964	1
266	20231226	144300	348640351	1964	1963	1964	1963	25
267	20231226	144200	348591274	1962	1962	1962	1962	5
268	20231226	144100	348581464	1962	1962	1962	1962	915
269	20231226	144000	346786234	1963	1963	1963	1963	70
270	20231226	143900	346648824	1963	1963	1963	1963	1
271	20231226	143800	346646861	1964	1964	1964	1964	0
272	20231226	143700	346646861	1964	1963	1964	1961	4155
273	20231226	143600	338495354	1963	1963	1964	1963	24
274	20231226	143500	338448232	1964	1964	1964	1964	2
275	20231226	143400	338444304	1963	1963	1963	1963	6
276	20231226	143300	338432526	1964	1964	1964	1964	0
277	20231226	143200	338432526	1964	1964	1964	1964	0
278	20231226	143100	338432526	1964	1963	1964	1963	9
279	20231226	143000	338414856	1964	1964	1964	1964	0
280	20231226	142900	338414856	1964	1964	1964	1964	0
281	20231226	142800	338414856	1964	1964	1964	1964	28
282	20231226	142700	338359864	1964	1964	1964	1964	0
283	20231226	142600	338359864	1964	1964	1964	1964	103
284	20231226	142500	338157572	1963	1963	1963	1963	564
285	20231226	142400	337050440	1963	1963	1963	1963	664
286	20231226	142300	335747008	1963	1963	1963	1963	2
287	20231226	142200	335743082	1962	1963	1963	1962	152
288	20231226	142100	335444856	1962	1962	1962	1962	0
289	20231226	142000	335444856	1962	1963	1963	1962	2319
290	20231226	141900	330894164	1964	1964	1964	1963	6
291	20231226	141800	330882381	1964	1964	1964	1964	10
292	20231226	141700	330862741	1964	1964	1964	1964	0
293	20231226	141600	330862741	1964	1964	1964	1964	11
294	20231226	141500	330841137	1964	1964	1964	1964	382
295	20231226	141400	330090889	1965	1965	1965	1965	0
296	20231226	141300	330090889	1965	1965	1965	1965	0
297	20231226	141200	330090889	1965	1965	1965	1965	0
298	20231226	141100	330090889	1965	1965	1965	1965	55
299	20231226	141000	329982814	1965	1965	1965	1965	4
300	20231226	140900	329974954	1965	1965	1965	1965	1113
301	20231226	140800	327787909	1966	1966	1967	1965	2932
302	20231226	140700	322025903	1967	1967	1967	1967	0
303	20231226	140600	322025903	1967	1967	1967	1967	0
304	20231226	140500	322025903	1967	1967	1967	1967	0
305	20231226	140400	322025903	1967	1967	1967	1967	220
306	20231226	140300	321593163	1967	1967	1967	1967	55
307	20231226	140200	321484978	1968	1968	1968	1968	0
308	20231226	140100	321484978	1968	1968	1968	1968	0
309	20231226	140000	321484978	1968	1968	1968	1968	0
310	20231226	135900	321484978	1968	1966	1968	1966	595
311	20231226	135800	320314605	1967	1967	1967	1967	10
312	20231226	135700	320294935	1967	1967	1967	1967	0
313	20231226	135600	320294935	1967	1966	1967	1966	65
314	20231226	135500	320167142	1966	1966	1966	1966	8
315	20231226	135400	320151414	1967	1967	1967	1967	200
316	20231226	135300	319758014	1967	1966	1967	1966	4
317	20231226	135200	319750148	1966	1966	1966	1966	4
318	20231226	135100	319742284	1966	1966	1966	1966	2
319	20231226	135000	319738352	1966	1966	1966	1966	4
320	20231226	134900	319730488	1966	1966	1966	1966	30
321	20231226	134800	319671508	1966	1966	1966	1966	32
322	20231226	134700	319608596	1966	1967	1967	1966	202
323	20231226	134600	319211264	1966	1966	1966	1966	20
324	20231226	134500	319171944	1966	1966	1966	1966	5
325	20231226	134400	319162114	1966	1966	1966	1966	10
326	20231226	134300	319142454	1966	1967	1967	1966	4343
327	20231226	134200	310601048	1968	1968	1968	1968	50
328	20231226	134100	310502648	1969	1969	1969	1969	9
329	20231226	134000	310484927	1967	1967	1967	1967	0
330	20231226	133900	310484927	1967	1968	1968	1967	1000
331	20231226	133800	308517924	1968	1968	1968	1968	4
332	20231226	133700	308510052	1969	1969	1969	1969	0
333	20231226	133600	308510052	1969	1969	1969	1969	10
334	20231226	133500	308490362	1969	1967	1969	1967	3610
335	20231226	133400	301389483	1969	1969	1969	1969	3
336	20231226	133300	301383576	1969	1968	1969	1968	54
337	20231226	133200	301277303	1967	1967	1967	1967	0
338	20231226	133100	301277303	1967	1967	1967	1967	4
339	20231226	133000	301269435	1968	1968	1968	1968	52
340	20231226	132900	301167099	1969	1969	1969	1969	50
341	20231226	132800	301068649	1969	1969	1969	1969	0
342	20231226	132700	301068649	1969	1969	1969	1969	60
343	20231226	132600	300950509	1969	1969	1969	1969	2
344	20231226	132500	300946571	1969	1969	1969	1967	490
345	20231226	132400	299982677	1970	1970	1970	1970	3
346	20231226	132300	299976767	1969	1969	1969	1969	0
347	20231226	132200	299976767	1969	1969	1969	1969	0
348	20231226	132100	299976767	1969	1969	1969	1969	0
349	20231226	132000	299976767	1969	1969	1969	1969	0
350	20231226	131900	299976767	1969	1969	1969	1969	0
351	20231226	131800	299976767	1969	1969	1969	1969	0
352	20231226	131700	299976767	1969	1969	1969	1969	1
353	20231226	131600	299974798	1970	1970	1970	1970	3
354	20231226	131500	299968888	1968	1968	1968	1968	0
355	20231226	131400	299968888	1968	1968	1968	1968	0
356	20231226	131300	299968888	1968	1968	1968	1968	15
357	20231226	131200	299939368	1969	1969	1969	1969	15
358	20231226	131100	299909833	1972	1972	1972	1972	0
359	20231226	131000	299909833	1972	1972	1972	1972	16
360	20231226	130900	299878281	1972	1972	1972	1972	0
361	20231226	130800	299878281	1972	1972	1972	1972	30
362	20231226	130700	299819121	1972	1972	1972	1972	0
363	20231226	130600	299819121	1972	1971	1973	1971	114
364	20231226	130500	299594283	1971	1971	1971	1971	0
365	20231226	130400	299594283	1971	1971	1971	1971	0
366	20231226	130300	299594283	1971	1966	1971	1966	61
367	20231226	130200	299474352	1970	1971	1971	1970	393
368	20231226	130100	298700134	1973	1973	1973	1973	2
369	20231226	130000	298696188	1973	1973	1973	1973	0
370	20231226	125900	298696188	1973	1973	1973	1973	1
371	20231226	125800	298694215	1971	1971	1971	1971	0
372	20231226	125700	298694215	1971	1971	1971	1971	0
373	20231226	125600	298694215	1971	1971	1971	1971	4
374	20231226	125500	298686331	1971	1971	1971	1971	0
375	20231226	125400	298686331	1971	1972	1972	1971	105
376	20231226	125300	298479276	1972	1970	1972	1970	189
377	20231226	125200	298106940	1970	1970	1970	1970	24
378	20231226	125100	298059660	1970	1970	1970	1965	6007
379	20231226	125000	286252864	1970	1970	1970	1970	267
380	20231226	124900	285726874	1971	1971	1972	1971	12
381	20231226	124800	285703220	1972	1970	1972	1970	120
382	20231226	124700	285466620	1972	1970	1972	1970	6
383	20231226	124600	285454796	1972	1972	1972	1972	0
384	20231226	124500	285454796	1972	1972	1972	1972	11
385	20231226	124400	285433104	1969	1969	1969	1969	888
386	20231226	124300	283684632	1970	1970	1970	1970	50
387	20231226	124200	283586132	1971	1971	1971	1971	0
388	20231226	124100	283586132	1971	1971	1971	1971	0
389	20231226	124000	283586132	1971	1971	1971	1971	0
390	20231226	123900	283586132	1971	1971	1971	1971	62
391	20231226	123800	283463930	1972	1972	1972	1972	3
392	20231226	123700	283458014	1972	1972	1972	1972	0
393	20231226	123600	283458014	1972	1972	1972	1972	8
394	20231226	123500	283442238	1971	1971	1971	1971	0
395	20231226	123400	283442238	1971	1971	1971	1971	1
396	20231226	123300	283440267	1971	1971	1971	1971	1
397	20231226	123200	283438296	1968	1969	1969	1968	1030
398	20231226	123100	281410262	1969	1971	1971	1969	852
399	20231226	123000	279732545	1970	1972	1972	1970	2988
400	20231226	122900	273843999	1972	1972	1972	1972	0
401	20231226	122800	273843999	1972	1972	1972	1972	4
402	20231226	122700	273836111	1972	1972	1972	1972	0
403	20231226	122600	273836111	1972	1972	1972	1972	100
404	20231226	122500	273638911	1972	1972	1972	1972	0
405	20231226	122400	273638911	1972	1972	1972	1972	373
406	20231226	122300	272903355	1972	1972	1972	1972	100
407	20231226	122200	272706155	1971	1971	1971	1971	283
408	20231226	122100	272148362	1971	1972	1972	1971	36
409	20231226	122000	272077386	1972	1972	1973	1972	88
410	20231226	121900	271903830	1972	1973	1973	1972	8
411	20231226	121800	271888047	1973	1973	1973	1973	0
412	20231226	121700	271888047	1973	1973	1973	1973	21
413	20231226	121600	271846614	1973	1973	1973	1973	20
414	20231226	121500	271807154	1972	1972	1972	1972	0
415	20231226	121400	271807154	1972	1972	1972	1972	0
416	20231226	121300	271807154	1972	1971	1972	1971	14
417	20231226	121200	271779551	1973	1973	1973	1973	0
418	20231226	121100	271779551	1973	1973	1973	1973	2
419	20231226	121000	271775605	1973	1973	1973	1973	0
420	20231226	120900	271775605	1973	1972	1973	1972	6
421	20231226	120800	271763772	1971	1971	1971	1971	2
422	20231226	120700	271759830	1971	1971	1971	1971	0
423	20231226	120600	271759830	1971	1971	1971	1971	9
424	20231226	120500	271742091	1971	1971	1971	1971	0
425	20231226	120400	271742091	1971	1971	1971	1971	0
426	20231226	120300	271742091	1971	1971	1971	1971	2874
427	20231226	120200	266077437	1972	1972	1972	1972	0
428	20231226	120100	266077437	1972	1972	1972	1972	500
429	20231226	120000	265091437	1972	1972	1972	1972	997
430	20231226	115900	263125353	1972	1972	1972	1972	0
431	20231226	115800	263125353	1972	1972	1972	1972	1
432	20231226	115700	263123381	1972	1972	1972	1972	0
433	20231226	115600	263123381	1972	1972	1972	1972	100
434	20231226	115500	262926181	1972	1972	1972	1972	8
435	20231226	115400	262910405	1975	1974	1975	1974	10
436	20231226	115300	262890660	1972	1972	1972	1972	4
437	20231226	115200	262882772	1975	1975	1975	1975	0
438	20231226	115100	262882772	1975	1972	1975	1972	1429
439	20231226	115000	260064773	1972	1972	1972	1972	1000
440	20231226	114900	258092773	1975	1975	1975	1975	15
441	20231226	114800	258063148	1975	1973	1975	1972	2566
442	20231226	114700	253001875	1972	1972	1972	1972	50
443	20231226	114600	252903275	1972	1972	1972	1972	304
444	20231226	114500	252303787	1973	1973	1973	1973	199
445	20231226	114400	251911160	1973	1973	1973	1973	986
446	20231226	114300	249965782	1973	1973	1973	1973	24
447	20231226	114200	249918430	1974	1974	1974	1974	5
448	20231226	114100	249908560	1974	1974	1974	1974	0
449	20231226	114000	249908560	1974	1975	1975	1974	1021
450	20231226	113900	247892906	1974	1974	1974	1974	6
451	20231226	113800	247881062	1975	1975	1975	1975	0
452	20231226	113700	247881062	1975	1974	1975	1974	788
453	20231226	113600	246325546	1974	1974	1974	1974	1000
454	20231226	113500	244351546	1974	1973	1974	1973	5
455	20231226	113400	244341680	1972	1972	1972	1972	4
456	20231226	113300	244333792	1973	1973	1973	1973	21
457	20231226	113200	244292359	1973	1973	1973	1973	17
458	20231226	113100	244258818	1973	1972	1973	1972	112
459	20231226	113000	244037951	1972	1972	1972	1972	4
460	20231226	112900	244030063	1972	1972	1972	1972	0
461	20231226	112800	244030063	1972	1972	1972	1972	2
462	20231226	112700	244026119	1972	1972	1972	1972	4
463	20231226	112600	244018231	1973	1974	1974	1973	2
464	20231226	112500	244014284	1971	1973	1973	1971	944
465	20231226	112400	242152488	1975	1975	1975	1975	1
466	20231226	112300	242150513	1972	1973	1973	1972	225
467	20231226	112200	241706800	1974	1974	1974	1974	15
468	20231226	112100	241677190	1974	1974	1974	1974	0
469	20231226	112000	241677190	1974	1972	1974	1972	11
470	20231226	111900	241655486	1972	1972	1972	1972	1
471	20231226	111800	241653514	1972	1972	1972	1972	2
472	20231226	111700	241649570	1971	1971	1971	1971	792
473	20231226	111600	240088538	1972	1973	1973	1972	2617
474	20231226	111500	234927809	1974	1974	1974	1974	401
475	20231226	111400	234136235	1975	1974	1975	1974	7
476	20231226	111300	234122412	1974	1974	1974	1974	0
477	20231226	111200	234122412	1974	1974	1974	1974	4
478	20231226	111100	234114516	1974	1974	1974	1974	2
479	20231226	111000	234110568	1974	1974	1974	1974	0
480	20231226	110900	234110568	1974	1974	1974	1974	6
481	20231226	110800	234098724	1975	1974	1975	1974	346
482	20231226	110700	233415719	1974	1974	1974	1974	800
483	20231226	110600	231836519	1975	1975	1975	1975	0
484	20231226	110500	231836519	1975	1975	1975	1975	198
485	20231226	110400	231445469	1975	1975	1975	1975	2
486	20231226	110300	231441519	1975	1976	1976	1975	154
487	20231226	110200	231137265	1975	1975	1975	1975	0
488	20231226	110100	231137265	1975	1976	1976	1975	109
489	20231226	110000	230921989	1976	1976	1976	1976	0
490	20231226	105900	230921989	1976	1976	1976	1976	3050
491	20231226	105800	224895189	1976	1976	1976	1976	0
492	20231226	105700	224895189	1976	1977	1977	1976	518
493	20231226	105600	223871303	1977	1977	1977	1977	1
494	20231226	105500	223869326	1976	1976	1976	1976	0
495	20231226	105400	223869326	1976	1977	1977	1976	500
496	20231226	105300	222881161	1977	1976	1977	1976	179
497	20231226	105200	222527452	1976	1976	1976	1976	0
498	20231226	105100	222527452	1976	1976	1976	1976	0
499	20231226	105000	222527452	1976	1976	1976	1976	1541
500	20231226	104900	219482436	1976	1976	1976	1976	13
501	20231226	104800	219456748	1975	1975	1975	1975	0
502	20231226	104700	219456748	1975	1975	1975	1975	0
503	20231226	104600	219456748	1975	1975	1975	1975	0
504	20231226	104500	219456748	1975	1976	1976	1975	6
505	20231226	104400	219444896	1977	1974	1977	1972	464
506	20231226	104300	218529881	1978	1975	1978	1972	106
507	20231226	104200	218320795	1975	1975	1975	1975	1
508	20231226	104100	218318820	1977	1977	1977	1977	14
509	20231226	104000	218291142	1978	1978	1978	1978	41
510	20231226	103900	218210044	1978	1976	1978	1976	12
511	20231226	103800	218186327	1975	1975	1975	1975	0
512	20231226	103700	218186327	1975	1975	1975	1975	0
513	20231226	103600	218186327	1975	1973	1975	1972	1469
514	20231226	103500	215288031	1974	1974	1974	1974	2
515	20231226	103400	215284083	1973	1973	1973	1973	4
516	20231226	103300	215276191	1974	1974	1974	1974	41
517	20231226	103200	215195257	1974	1974	1975	1974	963
518	20231226	103100	213294293	1973	1975	1975	1973	586
519	20231226	103000	212138025	1975	1978	1978	1975	5
520	20231226	102900	212128147	1977	1978	1978	1975	326
521	20231226	102800	211484158	1978	1978	1978	1978	2
522	20231226	102700	211480202	1978	1978	1978	1978	452
523	20231226	102600	210586146	1978	1978	1978	1978	1557
524	20231226	102500	207506400	1976	1976	1976	1976	1446
525	20231226	102400	204649104	1976	1976	1976	1976	59
526	20231226	102300	204532520	1975	1976	1976	1975	4
527	20231226	102200	204524618	1975	1976	1976	1975	471
528	20231226	102100	203593926	1975	1975	1976	1975	21
529	20231226	102000	203552449	1975	1976	1976	1975	5
530	20231226	101900	203542573	1976	1976	1976	1976	3
531	20231226	101800	203536645	1975	1975	1976	1975	126
532	20231226	101700	203287794	1975	1975	1975	1975	2
533	20231226	101600	203283844	1975	1974	1975	1974	677
534	20231226	101500	201947292	1973	1974	1974	1973	242
535	20231226	101400	201469634	1974	1974	1974	1974	1
536	20231226	101300	201467660	1974	1973	1974	1973	648
537	20231226	101200	200189155	1973	1973	1973	1973	1
538	20231226	101100	200187182	1972	1973	1973	1972	8
539	20231226	101000	200171404	1973	1973	1973	1973	1
540	20231226	100900	200169431	1973	1973	1973	1973	2
541	20231226	100800	200165485	1972	1972	1973	1972	7
542	20231226	100700	200151680	1973	1972	1973	1972	3
543	20231226	100600	200145762	1972	1971	1972	1971	8
544	20231226	100500	200129992	1972	1972	1972	1972	70
545	20231226	100400	199991952	1972	1972	1972	1972	16
546	20231226	100300	199960400	1972	1973	1973	1972	67
547	20231226	100200	199828273	1972	1973	1973	1972	3
548	20231226	100100	199822356	1973	1973	1973	1972	151
549	20231226	100000	199524567	1973	1972	1973	1971	2628
550	20231226	095900	194344672	1973	1973	1973	1973	2
551	20231226	095800	194340726	1973	1973	1973	1973	1
552	20231226	095700	194338753	1973	1973	1973	1973	2
553	20231226	095600	194334807	1973	1970	1973	1970	58
554	20231226	095500	194220544	1969	1970	1970	1969	128
555	20231226	095400	193968433	1970	1970	1970	1970	1
556	20231226	095300	193966463	1970	1970	1970	1970	2012
557	20231226	095200	190002823	1969	1969	1969	1969	536
558	20231226	095100	188947439	1969	1968	1969	1968	20
559	20231226	095000	188908078	1966	1966	1966	1966	459
560	20231226	094900	188005684	1966	1965	1966	1965	7
561	20231226	094800	187991923	1965	1966	1966	1965	41
562	20231226	094700	187911357	1966	1966	1966	1966	534
563	20231226	094600	186861513	1968	1968	1968	1968	4
564	20231226	094500	186853641	1968	1966	1968	1966	14
565	20231226	094400	186826091	1966	1966	1966	1966	3976
566	20231226	094300	179009275	1966	1966	1966	1966	206
567	20231226	094200	178604279	1966	1966	1966	1966	0
568	20231226	094100	178604279	1966	1966	1966	1966	0
569	20231226	094000	178604279	1966	1968	1968	1966	12
570	20231226	093900	178580683	1968	1968	1968	1968	2
571	20231226	093800	178576747	1965	1965	1965	1965	10
572	20231226	093700	178557097	1965	1965	1965	1965	1
573	20231226	093600	178555132	1962	1962	1962	1962	0
574	20231226	093500	178555132	1962	1965	1965	1962	1618
575	20231226	093400	175378722	1963	1963	1963	1963	174
576	20231226	093300	175037160	1965	1968	1968	1964	2347
577	20231226	093200	170425286	1969	1969	1969	1969	8
578	20231226	093100	170409534	1965	1965	1965	1965	20
579	20231226	093000	170370234	1965	1965	1965	1965	272
580	20231226	092900	169835754	1965	1965	1965	1965	31
581	20231226	092800	169774839	1969	1969	1969	1969	66
582	20231226	092700	169644885	1969	1965	1970	1965	1662
583	20231226	092600	166377440	1965	1970	1970	1965	2676
584	20231226	092500	161119012	1970	1970	1970	1970	3020
585	20231226	092400	155169612	1970	1965	1970	1965	201
586	20231226	092300	154774632	1968	1973	1973	1968	333
587	20231226	092200	154119123	1973	1973	1973	1962	110
588	20231226	092100	153903281	1961	1961	1961	1961	24
589	20231226	092000	153856217	1961	1962	1972	1959	13138
590	20231226	091900	128095010	1963	1963	1963	1963	1369
591	20231226	091800	125407663	1974	1974	1974	1974	92
592	20231226	091700	125226055	1960	1962	1974	1960	7328
593	20231226	091600	110860001	1960	1989	1989	1960	19674
594	20231226	091500	71900455	1989	1991	1993	1989	2006
595	20231226	091400	67908190	1991	1991	1995	1991	307
596	20231226	091300	67296945	1996	1992	1996	1992	4
597	20231226	091200	67288969	1990	1992	1992	1990	91
598	20231226	091100	67107877	1997	1991	1997	1990	811
599	20231226	091000	65493901	1990	1996	1997	1985	2751
600	20231226	090900	60008616	1997	1999	1999	1997	550
601	20231226	090800	58910205	2000	1999	2000	1999	1000
602	20231226	090700	56910270	2000	2010	2015	2000	9687
603	20231226	090600	37510855	2010	2010	2020	2010	8072
604	20231226	090500	21286010	2020	2020	2020	2020	31
605	20231226	090400	21223390	2025	2020	2025	2005	4217
606	20231226	090300	12722365	2030	2030	2030	2030	31
607	20231226	090200	12659435	2030	2020	2030	2015	680
608	20231226	090100	11289180	2015	2020	2030	2015	2391
609	20231226	090000	6460080	2030	2030	2030	2030	1880